{"ticker": "CZNC", "overview": {"cik": "810958", "ticker": "CZNC", "name": "CITIZENS & NORTHERN CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001870473-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001704635-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-25", "title": "Form 4/A", "accession": "0002089133-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001858668-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001870473-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001815916-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001667211-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001816387-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001738341-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001220808-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001281535-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225817-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001727004-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001321738-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001397536-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001843307-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001861523-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001629111-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001981864-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001242486-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001667211-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001870473-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092539", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002089133-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001816387-26-000008", "price_sensitive": false}]}, "description": "CITIZENS & NORTHERN CORP trades as CZNC on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 25 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 4 open-market purchases totalling $10.31K against 3 sales totalling $86.03K. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 10313.3532, "sell_n": 3, "sell_sum": 86032.728, "net": -75719.3748, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-09-04"}, "metrics": {"ticker": "CZNC", "has_prices": true, "as_of": "2026-09-04", "last": 26.11, "prev_close": 25.83, "change": 0.28000000000000114, "change_pct": 0.010840108401084056, "session_volume": 34122.0, "vwap_5": 25.693793431375877, "vwap_20": 25.72656590164216, "vwap_60": 24.22380165524573, "vwap_250": 22.179673805310255, "high_52w": 26.11, "low_52w": 19.02, "avg_volume_20": 69901.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001667211-26-000026", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4657.5836, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000026/0001667211-26-000026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001870473-26-000028", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209.3296, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $209 of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000028/0001870473-26-000028-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001220808-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "J. Bradley Scovill", "who_key": "SCOVILL J BRADLEY", "role": "PRESIDENT AND CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 12266.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1220808/000122080826000010/0001220808-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001281535-26-000012", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Thomas L. Rudy Jr", "who_key": "RUDY THOMAS L JR", "role": "EXEC. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4134.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1281535/000128153526000012/0001281535-26-000012-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001225817-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "John M. Reber", "who_key": "REBER JOHN M", "role": "EXEC. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11670.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1225817/000122581726000008/0001225817-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001727004-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Tracy Ellen Watkins", "who_key": "Watkins Tracy Ellen", "role": "EXEC. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3957.5199999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727004/000172700426000010/0001727004-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001321738-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Harold F. Hoose III", "who_key": "Hoose Harold F III", "role": "EXEC. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4677.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321738/000132173826000008/0001321738-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001397536-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "David S. Runk", "who_key": "Runk David S", "role": "EXEC. VP AND STRATEGIC ADVISOR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 25.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397536/000139753626000010/0001397536-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001843307-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Blair T. Rush", "who_key": "Rush Blair T", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 801.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1843307/000184330726000010/0001843307-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001861523-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Alexander Balagour", "who_key": "Balagour Alexander", "role": "EVP- CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 594.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861523/000186152326000008/0001861523-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001629111-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Stan R. Dunsmore", "who_key": "Dunsmore Stan R", "role": "EXEC. VP, CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2790.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629111/000162911126000010/0001629111-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001981864-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Glenn Richard James", "who_key": "James Glenn Richard", "role": "EVP COUNSEL, CORP SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 284.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1981864/000198186426000008/0001981864-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001242486-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Mark A. Hughes", "who_key": "HUGHES MARK A", "role": "EXEC. VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5503.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1242486/000124248626000008/0001242486-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0001704635-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Aaron K. Singer", "who_key": "SINGER AARON K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4165.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704635/000170463526000010/0001704635-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001858668-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Helen S. Santiago", "who_key": "Santiago Helen S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2847.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858668/000185866826000008/0001858668-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001870473-26-000026", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2640.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000026/0001870473-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001815916-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Robert G. Loughery", "who_key": "Loughery Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2951.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815916/000181591626000008/0001815916-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001667211-26-000024", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13954.710000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000024/0001667211-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001816387-26-000010", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Stephen M. Dorwart", "who_key": "Dorwart Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1479.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816387/000181638726000010/0001816387-26-000010-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001738341-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Bobbi J. Kilmer", "who_key": "Kilmer Bobbi J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5057.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on CZNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738341/000173834126000008/0001738341-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001667211-26-000022", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5244.72, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $5K of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000022/0001667211-26-000022-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001870473-26-000024", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201.72, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $201 of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000024/0001870473-26-000024-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0002089133-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Christian C. Trate", "who_key": "Trate Christian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14117.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims CZNC: $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/2089133/000208913326000008/0002089133-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0002089133-26-000006", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Christian C. Trate", "who_key": "Trate Christian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14117.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $14K of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2089133/000208913326000006/0002089133-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001816387-26-000008", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Stephen M. Dorwart", "who_key": "Dorwart Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 57797.416, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims CZNC: $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/1816387/000181638726000008/0001816387-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}], "recent_buys": [{"id": "0001870473-26-000028", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209.3296, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $209 of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000028/0001870473-26-000028-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001667211-26-000026", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4657.5836, "score": 24.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $5K of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000026/0001667211-26-000026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001870473-26-000024", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201.72, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $201 of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000024/0001870473-26-000024-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001667211-26-000022", "src": "INSIDERS", "ticker": "CZNC", "cik": "810958", "company": "CITIZENS & NORTHERN CORP", "company_raw": "CITIZENS & NORTHERN CORP", "who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5244.72, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $5K of CZNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000022/0001667211-26-000022-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}], "institutional": [], "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": "Citizens & Northern Corp - Common Stock", "new_value": "CITIZENS & NORTHERN CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000810958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000810958", "applied": 1, "detected_at": "2026-09-11T07:47:07.626573"}]}, "key_people": [{"who": "Stephen M. Dorwart", "who_key": "Dorwart Stephen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57797.416, "net": -57797.416, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57797.416, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816387/000181638726000008/0001816387-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 57797.416, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1816387/000181638726000008/0001816387-26-000008-index.htm"}}, {"who": "Christian C. Trate", "who_key": "Trate Christian C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28235.312, "net": -28235.312, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14117.656, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089133/000208913326000008/0002089133-26-000008-index.htm"}, {"action": "SELL", "amount": 14117.656, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089133/000208913326000006/0002089133-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 14117.656, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2089133/000208913326000008/0002089133-26-000008-index.htm"}}, {"who": "Frank G. Pellegrino", "who_key": "Pellegrino Frank G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9902.3036, "sold": 0, "net": 9902.3036, "trades": 2, "top_score": 24.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4657.5836, "date": "2026-09-04", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000026/0001667211-26-000026-index.htm"}, {"action": "BUY", "amount": 5244.72, "date": "2026-08-07", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000022/0001667211-26-000022-index.htm"}], "latest": {"action": "BUY", "amount": 4657.5836, "date": "2026-09-04", "score": 24.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1667211/000166721126000026/0001667211-26-000026-index.htm"}}, {"who": "Katherine W. Shattuck", "who_key": "Shattuck Katherine W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 411.0496, "sold": 0, "net": 411.0496, "trades": 2, "top_score": 16.0, "lean": "buying", "history": [{"action": "BUY", "amount": 209.3296, "date": "2026-09-04", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000028/0001870473-26-000028-index.htm"}, {"action": "BUY", "amount": 201.72, "date": "2026-08-07", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000024/0001870473-26-000024-index.htm"}], "latest": {"action": "BUY", "amount": 209.3296, "date": "2026-09-04", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1870473/000187047326000028/0001870473-26-000028-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 5446.4400000000005}, {"date": "2026-09-04", "net": 4866.9132}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001870473-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001704635-26-000010", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-25", "title": "Form 4/A", "accession": "0002089133-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001858668-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001870473-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001815916-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001667211-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001816387-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001738341-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001220808-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001281535-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001225817-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001727004-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001321738-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001397536-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001843307-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001861523-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001629111-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001981864-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001242486-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001667211-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001870473-26-000024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092539", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002089133-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001816387-26-000008", "price_sensitive": false}], "performance": {"ticker": "CZNC", "has_prices": true, "summary": {"n": 4, "avg": 0.014787066246056782, "win_rate": 0.5, "best": 0.029574132492113565, "worst": 0.0, "as_of": "2026-09-04"}, "buys": [{"who": "Shattuck Katherine W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209.3296, "date": "2026-09-04", "score": 16.0, "ref_price": 26.11, "return": 0.0}, {"who": "Pellegrino Frank G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4657.5836, "date": "2026-09-04", "score": 24.1, "ref_price": 26.11, "return": 0.0}, {"who": "Shattuck Katherine W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201.72, "date": "2026-08-07", "score": 16.0, "ref_price": 25.36, "return": 0.029574132492113565}, {"who": "Pellegrino Frank G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5244.72, "date": "2026-08-07", "score": 24.6, "ref_price": 25.36, "return": 0.029574132492113565}]}, "price_series": [{"date": "2016-08-08", "close": 21.51, "volume": 10034.0}, {"date": "2016-08-09", "close": 21.53, "volume": 11370.0}, {"date": "2016-08-10", "close": 21.24, "volume": 9262.0}, {"date": "2016-08-11", "close": 21.25, "volume": 14906.0}, {"date": "2016-08-12", "close": 21.3, "volume": 13940.0}, {"date": "2016-08-15", "close": 21.38, "volume": 19374.0}, {"date": "2016-08-16", "close": 21.23, "volume": 14589.0}, {"date": "2016-08-17", "close": 20.96, "volume": 23174.0}, {"date": "2016-08-18", "close": 20.85, "volume": 11585.0}, {"date": "2016-08-19", "close": 20.81, "volume": 12617.0}, {"date": "2016-08-22", "close": 21.36, "volume": 21435.0}, {"date": "2016-08-23", "close": 21.33, "volume": 8500.0}, {"date": "2016-08-24", "close": 21.29, "volume": 10600.0}, {"date": "2016-08-25", "close": 21.49, "volume": 6066.0}, {"date": "2016-08-26", "close": 21.46, "volume": 3526.0}, {"date": "2016-08-29", "close": 21.53, "volume": 7316.0}, {"date": "2016-08-30", "close": 21.54, "volume": 12843.0}, {"date": "2016-08-31", "close": 21.62, "volume": 23598.0}, {"date": "2016-09-01", "close": 21.17, "volume": 15919.0}, {"date": "2016-09-02", "close": 21.23, "volume": 9739.0}, {"date": "2016-09-06", "close": 21.42, "volume": 6317.0}, {"date": "2016-09-07", "close": 21.7, "volume": 41580.0}, {"date": "2016-09-08", "close": 21.71, "volume": 13215.0}, {"date": "2016-09-09", "close": 21.36, "volume": 20028.0}, {"date": "2016-09-12", "close": 21.33, "volume": 14768.0}, {"date": "2016-09-13", "close": 20.85, "volume": 13211.0}, {"date": "2016-09-14", "close": 20.81, "volume": 11710.0}, {"date": "2016-09-15", "close": 20.86, "volume": 8343.0}, {"date": "2016-09-16", "close": 21.1, "volume": 34732.0}, {"date": "2016-09-19", "close": 21.2, "volume": 11108.0}, {"date": "2016-09-20", "close": 21.24, "volume": 7071.0}, {"date": "2016-09-21", "close": 21.36, "volume": 8566.0}, {"date": "2016-09-22", "close": 21.51, "volume": 16538.0}, {"date": "2016-09-23", "close": 21.45, "volume": 11012.0}, {"date": "2016-09-26", "close": 21.35, "volume": 10447.0}, {"date": "2016-09-27", "close": 21.95, "volume": 47945.0}, {"date": "2016-09-28", "close": 22.13, "volume": 26576.0}, {"date": "2016-09-29", "close": 21.93, "volume": 11392.0}, {"date": "2016-09-30", "close": 21.97, "volume": 11484.0}, {"date": "2016-10-03", "close": 21.88, "volume": 7678.0}, {"date": "2016-10-04", "close": 21.89, "volume": 14965.0}, {"date": "2016-10-05", "close": 21.74, "volume": 16321.0}, {"date": "2016-10-06", "close": 21.93, "volume": 6158.0}, {"date": "2016-10-07", "close": 21.9, "volume": 5049.0}, {"date": "2016-10-10", "close": 22.18, "volume": 7631.0}, {"date": "2016-10-11", "close": 21.96, "volume": 15090.0}, {"date": "2016-10-12", "close": 22.25, "volume": 12300.0}, {"date": "2016-10-13", "close": 22.07, "volume": 17489.0}, {"date": "2016-10-14", "close": 22.02, "volume": 17993.0}, {"date": "2016-10-17", "close": 21.92, "volume": 10642.0}, {"date": "2016-10-18", "close": 21.67, "volume": 13151.0}, {"date": "2016-10-19", "close": 21.84, "volume": 7072.0}, {"date": "2016-10-20", "close": 21.85, "volume": 13566.0}, {"date": "2016-10-21", "close": 21.82, "volume": 25845.0}, {"date": "2016-10-24", "close": 21.79, "volume": 9029.0}, {"date": "2016-10-25", "close": 21.59, "volume": 15410.0}, {"date": "2016-10-26", "close": 21.32, "volume": 8862.0}, {"date": "2016-10-27", "close": 20.98, "volume": 14188.0}, {"date": "2016-10-28", "close": 21.03, "volume": 12128.0}, {"date": "2016-10-31", "close": 20.92, "volume": 28070.0}, {"date": "2016-11-01", "close": 20.65, "volume": 23916.0}, {"date": "2016-11-02", "close": 20.76, "volume": 15175.0}, {"date": "2016-11-03", "close": 20.98, "volume": 15235.0}, {"date": "2016-11-04", "close": 20.84, "volume": 9364.0}, {"date": "2016-11-07", "close": 21.33, "volume": 10016.0}, {"date": "2016-11-08", "close": 21.23, "volume": 15022.0}, {"date": "2016-11-09", "close": 22.22, "volume": 36151.0}, {"date": "2016-11-10", "close": 23.45, "volume": 40010.0}, {"date": "2016-11-11", "close": 24.99, "volume": 58798.0}, {"date": "2016-11-14", "close": 24.32, "volume": 78976.0}, {"date": "2016-11-15", "close": 23.24, "volume": 27740.0}, {"date": "2016-11-16", "close": 23.4, "volume": 14438.0}, {"date": "2016-11-17", "close": 23.68, "volume": 25676.0}, {"date": "2016-11-18", "close": 24.3, "volume": 24516.0}, {"date": "2016-11-21", "close": 25.43, "volume": 22882.0}, {"date": "2016-11-22", "close": 25.58, "volume": 36668.0}, {"date": "2016-11-23", "close": 25.71, "volume": 18878.0}, {"date": "2016-11-25", "close": 25.39, "volume": 20140.0}, {"date": "2016-11-28", "close": 24.69, "volume": 20440.0}, {"date": "2016-11-29", "close": 23.81, "volume": 39076.0}, {"date": "2016-11-30", "close": 23.85, "volume": 15608.0}, {"date": "2016-12-01", "close": 24.38, "volume": 11300.0}, {"date": "2016-12-02", "close": 23.95, "volume": 17682.0}, {"date": "2016-12-05", "close": 24.64, "volume": 18918.0}, {"date": "2016-12-06", "close": 24.62, "volume": 23773.0}, {"date": "2016-12-07", "close": 24.91, "volume": 25562.0}, {"date": "2016-12-08", "close": 25.64, "volume": 63574.0}, {"date": "2016-12-09", "close": 25.57, "volume": 68777.0}, {"date": "2016-12-12", "close": 24.77, "volume": 27844.0}, {"date": "2016-12-13", "close": 25.18, "volume": 25216.0}, {"date": "2016-12-14", "close": 25.02, "volume": 21295.0}, {"date": "2016-12-15", "close": 25.39, "volume": 31443.0}, {"date": "2016-12-16", "close": 25.64, "volume": 66109.0}, {"date": "2016-12-19", "close": 25.79, "volume": 16920.0}, {"date": "2016-12-20", "close": 26.08, "volume": 24076.0}, {"date": "2016-12-21", "close": 25.42, "volume": 24225.0}, {"date": "2016-12-22", "close": 25.31, "volume": 31485.0}, {"date": "2016-12-23", "close": 26.0, "volume": 73497.0}, {"date": "2016-12-27", "close": 26.36, "volume": 59583.0}, {"date": "2016-12-28", "close": 26.13, "volume": 39627.0}, {"date": "2016-12-29", "close": 26.3, "volume": 30993.0}, {"date": "2016-12-30", "close": 26.2, "volume": 29738.0}, {"date": "2017-01-03", "close": 26.09, "volume": 62230.0}, {"date": "2017-01-04", "close": 26.29, "volume": 73509.0}, {"date": "2017-01-05", "close": 25.95, "volume": 11658.0}, {"date": "2017-01-06", "close": 25.85, "volume": 29796.0}, {"date": "2017-01-09", "close": 25.81, "volume": 32463.0}, {"date": "2017-01-10", "close": 25.88, "volume": 53997.0}, {"date": "2017-01-11", "close": 26.11, "volume": 85610.0}, {"date": "2017-01-12", "close": 25.41, "volume": 36208.0}, {"date": "2017-01-13", "close": 25.69, "volume": 16178.0}, {"date": "2017-01-17", "close": 25.09, "volume": 31473.0}, {"date": "2017-01-18", "close": 24.93, "volume": 68350.0}, {"date": "2017-01-19", "close": 24.83, "volume": 25036.0}, {"date": "2017-01-20", "close": 25.49, "volume": 65077.0}, {"date": "2017-01-23", "close": 24.94, "volume": 20441.0}, {"date": "2017-01-24", "close": 24.97, "volume": 27212.0}, {"date": "2017-01-25", "close": 25.18, "volume": 28421.0}, {"date": "2017-01-26", "close": 25.03, "volume": 14610.0}, {"date": "2017-01-27", "close": 24.9, "volume": 12717.0}, {"date": "2017-01-30", "close": 24.23, "volume": 20082.0}, {"date": "2017-01-31", "close": 23.76, "volume": 16436.0}, {"date": "2017-02-01", "close": 23.85, "volume": 16192.0}, {"date": "2017-02-02", "close": 23.77, "volume": 17865.0}, {"date": "2017-02-03", "close": 24.36, "volume": 16859.0}, {"date": "2017-02-06", "close": 24.14, "volume": 59909.0}, {"date": "2017-02-07", "close": 24.2, "volume": 36736.0}, {"date": "2017-02-08", "close": 23.42, "volume": 30224.0}, {"date": "2017-02-09", "close": 23.75, "volume": 67637.0}, {"date": "2017-02-10", "close": 23.99, "volume": 77897.0}, {"date": "2017-02-13", "close": 24.13, "volume": 23321.0}, {"date": "2017-02-14", "close": 24.49, "volume": 25918.0}, {"date": "2017-02-15", "close": 24.44, "volume": 62944.0}, {"date": "2017-02-16", "close": 24.39, "volume": 49022.0}, {"date": "2017-02-17", "close": 24.38, "volume": 30736.0}, {"date": "2017-02-21", "close": 23.92, "volume": 27524.0}, {"date": "2017-02-22", "close": 23.92, "volume": 13772.0}, {"date": "2017-02-23", "close": 23.98, "volume": 21258.0}, {"date": "2017-02-24", "close": 23.82, "volume": 12674.0}, {"date": "2017-02-27", "close": 23.7, "volume": 17088.0}, {"date": "2017-02-28", "close": 23.47, "volume": 52457.0}, {"date": "2017-03-01", "close": 23.98, "volume": 91096.0}, {"date": "2017-03-02", "close": 23.78, "volume": 32815.0}, {"date": "2017-03-03", "close": 23.9, "volume": 35114.0}, {"date": "2017-03-06", "close": 24.18, "volume": 24237.0}, {"date": "2017-03-07", "close": 23.89, "volume": 21959.0}, {"date": "2017-03-08", "close": 23.61, "volume": 26441.0}, {"date": "2017-03-09", "close": 23.37, "volume": 29155.0}, {"date": "2017-03-10", "close": 23.41, "volume": 22886.0}, {"date": "2017-03-13", "close": 23.31, "volume": 10273.0}, {"date": "2017-03-14", "close": 23.31, "volume": 23922.0}, {"date": "2017-03-15", "close": 23.4, "volume": 18499.0}, {"date": "2017-03-16", "close": 23.59, "volume": 15856.0}, {"date": "2017-03-17", "close": 23.77, "volume": 50902.0}, {"date": "2017-03-20", "close": 23.62, "volume": 14260.0}, {"date": "2017-03-21", "close": 22.87, "volume": 32524.0}, {"date": "2017-03-22", "close": 22.75, "volume": 29516.0}, {"date": "2017-03-23", "close": 22.87, "volume": 17551.0}, {"date": "2017-03-24", "close": 22.83, "volume": 15947.0}, {"date": "2017-03-27", "close": 22.99, "volume": 26187.0}, {"date": "2017-03-28", "close": 23.12, "volume": 40122.0}, {"date": "2017-03-29", "close": 23.09, "volume": 21874.0}, {"date": "2017-03-30", "close": 23.44, "volume": 28979.0}, {"date": "2017-03-31", "close": 23.28, "volume": 49361.0}, {"date": "2017-04-03", "close": 23.14, "volume": 15601.0}, {"date": "2017-04-04", "close": 22.98, "volume": 21034.0}, {"date": "2017-04-05", "close": 22.64, "volume": 43107.0}, {"date": "2017-04-06", "close": 22.64, "volume": 35057.0}, {"date": "2017-04-07", "close": 22.7, "volume": 18401.0}, {"date": "2017-04-10", "close": 22.92, "volume": 31295.0}, {"date": "2017-04-11", "close": 23.24, "volume": 24030.0}, {"date": "2017-04-12", "close": 23.29, "volume": 28348.0}, {"date": "2017-04-13", "close": 22.99, "volume": 27982.0}, {"date": "2017-04-17", "close": 23.3, "volume": 32657.0}, {"date": "2017-04-18", "close": 23.54, "volume": 34017.0}, {"date": "2017-04-19", "close": 23.39, "volume": 23887.0}, {"date": "2017-04-20", "close": 23.48, "volume": 21673.0}, {"date": "2017-04-21", "close": 23.38, "volume": 27461.0}, {"date": "2017-04-24", "close": 23.61, "volume": 31290.0}, {"date": "2017-04-25", "close": 23.43, "volume": 47967.0}, {"date": "2017-04-26", "close": 23.67, "volume": 39085.0}, {"date": "2017-04-27", "close": 23.37, "volume": 27004.0}, {"date": "2017-04-28", "close": 23.25, "volume": 25961.0}, {"date": "2017-05-01", "close": 23.28, "volume": 10210.0}, {"date": "2017-05-02", "close": 23.36, "volume": 15014.0}, {"date": "2017-05-03", "close": 23.22, "volume": 15297.0}, {"date": "2017-05-04", "close": 23.35, "volume": 9515.0}, {"date": "2017-05-05", "close": 23.27, "volume": 11749.0}, {"date": "2017-05-08", "close": 23.26, "volume": 14876.0}, {"date": "2017-05-09", "close": 23.16, "volume": 14465.0}, {"date": "2017-05-10", "close": 23.12, "volume": 17617.0}, {"date": "2017-05-11", "close": 22.95, "volume": 28758.0}, {"date": "2017-05-12", "close": 23.0, "volume": 26295.0}, {"date": "2017-05-15", "close": 23.18, "volume": 19723.0}, {"date": "2017-05-16", "close": 23.08, "volume": 19402.0}, {"date": "2017-05-17", "close": 22.6, "volume": 40777.0}, {"date": "2017-05-18", "close": 22.64, "volume": 21280.0}, {"date": "2017-05-19", "close": 22.28, "volume": 24781.0}, {"date": "2017-05-22", "close": 22.43, "volume": 21513.0}, {"date": "2017-05-23", "close": 22.68, "volume": 15834.0}, {"date": "2017-05-24", "close": 22.77, "volume": 17742.0}, {"date": "2017-05-25", "close": 22.76, "volume": 11992.0}, {"date": "2017-05-26", "close": 22.71, "volume": 15564.0}, {"date": "2017-05-30", "close": 22.33, "volume": 15948.0}, {"date": "2017-05-31", "close": 22.29, "volume": 35903.0}, {"date": "2017-06-01", "close": 22.62, "volume": 27026.0}, {"date": "2017-06-02", "close": 22.65, "volume": 43826.0}, {"date": "2017-06-05", "close": 22.53, "volume": 18132.0}, {"date": "2017-06-06", "close": 22.42, "volume": 6073.0}, {"date": "2017-06-07", "close": 22.63, "volume": 14251.0}, {"date": "2017-06-08", "close": 22.99, "volume": 59132.0}, {"date": "2017-06-09", "close": 24.04, "volume": 80204.0}, {"date": "2017-06-12", "close": 23.62, "volume": 29227.0}, {"date": "2017-06-13", "close": 23.71, "volume": 13803.0}, {"date": "2017-06-14", "close": 23.69, "volume": 26722.0}, {"date": "2017-06-15", "close": 23.8, "volume": 17168.0}, {"date": "2017-06-16", "close": 23.67, "volume": 111091.0}, {"date": "2017-06-19", "close": 23.55, "volume": 20743.0}, {"date": "2017-06-20", "close": 23.35, "volume": 16606.0}, {"date": "2017-06-21", "close": 23.08, "volume": 18465.0}, {"date": "2017-06-22", "close": 23.08, "volume": 13872.0}, {"date": "2017-06-23", "close": 23.14, "volume": 62105.0}, {"date": "2017-06-26", "close": 23.09, "volume": 20645.0}, {"date": "2017-06-27", "close": 23.29, "volume": 34816.0}, {"date": "2017-06-28", "close": 23.63, "volume": 26130.0}, {"date": "2017-06-29", "close": 23.68, "volume": 21930.0}, {"date": "2017-06-30", "close": 23.26, "volume": 18703.0}, {"date": "2017-07-03", "close": 23.79, "volume": 10799.0}, {"date": "2017-07-05", "close": 23.62, "volume": 29639.0}, {"date": "2017-07-06", "close": 23.66, "volume": 16964.0}, {"date": "2017-07-07", "close": 23.83, "volume": 14616.0}, {"date": "2017-07-10", "close": 23.41, "volume": 20737.0}, {"date": "2017-07-11", "close": 23.24, "volume": 19660.0}, {"date": "2017-07-12", "close": 23.36, "volume": 15748.0}, {"date": "2017-07-13", "close": 23.56, "volume": 19849.0}, {"date": "2017-07-14", "close": 23.4, "volume": 19108.0}, {"date": "2017-07-17", "close": 23.44, "volume": 13631.0}, {"date": "2017-07-18", "close": 23.52, "volume": 19642.0}, {"date": "2017-07-19", "close": 23.29, "volume": 12703.0}, {"date": "2017-07-20", "close": 23.44, "volume": 23931.0}, {"date": "2017-07-21", "close": 23.2, "volume": 33976.0}, {"date": "2017-07-24", "close": 23.26, "volume": 28688.0}, {"date": "2017-07-25", "close": 23.47, "volume": 23681.0}, {"date": "2017-07-26", "close": 23.26, "volume": 16328.0}, {"date": "2017-07-27", "close": 23.09, "volume": 21369.0}, {"date": "2017-07-28", "close": 22.9, "volume": 15516.0}, {"date": "2017-07-31", "close": 23.08, "volume": 19932.0}, {"date": "2017-08-01", "close": 23.15, "volume": 16316.0}, {"date": "2017-08-02", "close": 22.93, "volume": 14810.0}, {"date": "2017-08-03", "close": 22.79, "volume": 19666.0}, {"date": "2017-08-04", "close": 22.86, "volume": 7784.0}, {"date": "2017-08-07", "close": 22.94, "volume": 14569.0}, {"date": "2017-08-08", "close": 22.79, "volume": 36103.0}, {"date": "2017-08-09", "close": 22.63, "volume": 29460.0}, {"date": "2017-08-10", "close": 22.39, "volume": 32225.0}, {"date": "2017-08-11", "close": 22.1, "volume": 57168.0}, {"date": "2017-08-14", "close": 22.35, "volume": 53573.0}, {"date": "2017-08-15", "close": 22.56, "volume": 39004.0}, {"date": "2017-08-16", "close": 22.5, "volume": 26876.0}, {"date": "2017-08-17", "close": 22.13, "volume": 22020.0}, {"date": "2017-08-18", "close": 22.39, "volume": 37377.0}, {"date": "2017-08-21", "close": 22.25, "volume": 13397.0}, {"date": "2017-08-22", "close": 22.27, "volume": 14472.0}, {"date": "2017-08-23", "close": 22.27, "volume": 16396.0}, {"date": "2017-08-24", "close": 22.37, "volume": 7207.0}, {"date": "2017-08-25", "close": 22.42, "volume": 10657.0}, {"date": "2017-08-28", "close": 22.4, "volume": 11565.0}, {"date": "2017-08-29", "close": 22.42, "volume": 13847.0}, {"date": "2017-08-30", "close": 22.34, "volume": 15826.0}, {"date": "2017-08-31", "close": 22.44, "volume": 21366.0}, {"date": "2017-09-01", "close": 22.61, "volume": 13323.0}, {"date": "2017-09-05", "close": 22.33, "volume": 15106.0}, {"date": "2017-09-06", "close": 22.29, "volume": 19310.0}, {"date": "2017-09-07", "close": 22.15, "volume": 11409.0}, {"date": "2017-09-08", "close": 22.43, "volume": 17899.0}, {"date": "2017-09-11", "close": 22.65, "volume": 22995.0}, {"date": "2017-09-12", "close": 22.93, "volume": 11661.0}, {"date": "2017-09-13", "close": 22.92, "volume": 12507.0}, {"date": "2017-09-14", "close": 22.73, "volume": 20689.0}, {"date": "2017-09-15", "close": 23.11, "volume": 64924.0}, {"date": "2017-09-18", "close": 23.65, "volume": 31579.0}, {"date": "2017-09-19", "close": 23.65, "volume": 35010.0}, {"date": "2017-09-20", "close": 23.71, "volume": 24772.0}, {"date": "2017-09-21", "close": 23.63, "volume": 16828.0}, {"date": "2017-09-22", "close": 23.88, "volume": 12983.0}, {"date": "2017-09-25", "close": 24.06, "volume": 19418.0}, {"date": "2017-09-26", "close": 24.45, "volume": 12356.0}, {"date": "2017-09-27", "close": 25.09, "volume": 26095.0}, {"date": "2017-09-28", "close": 25.25, "volume": 19931.0}, {"date": "2017-09-29", "close": 24.56, "volume": 25103.0}, {"date": "2017-10-02", "close": 25.48, "volume": 39462.0}, {"date": "2017-10-03", "close": 25.33, "volume": 19224.0}, {"date": "2017-10-04", "close": 25.11, "volume": 11911.0}, {"date": "2017-10-05", "close": 25.35, "volume": 14569.0}, {"date": "2017-10-06", "close": 25.36, "volume": 11135.0}, {"date": "2017-10-09", "close": 25.39, "volume": 7235.0}, {"date": "2017-10-10", "close": 25.86, "volume": 12970.0}, {"date": "2017-10-11", "close": 25.94, "volume": 14035.0}, {"date": "2017-10-12", "close": 25.67, "volume": 10047.0}, {"date": "2017-10-13", "close": 25.67, "volume": 9902.0}, {"date": "2017-10-16", "close": 26.44, "volume": 36122.0}, {"date": "2017-10-17", "close": 25.75, "volume": 15253.0}, {"date": "2017-10-18", "close": 26.26, "volume": 25306.0}, {"date": "2017-10-19", "close": 26.1, "volume": 16690.0}, {"date": "2017-10-20", "close": 26.19, "volume": 13206.0}, {"date": "2017-10-23", "close": 25.6, "volume": 20057.0}, {"date": "2017-10-24", "close": 25.45, "volume": 16977.0}, {"date": "2017-10-25", "close": 25.51, "volume": 9452.0}, {"date": "2017-10-26", "close": 25.62, "volume": 15867.0}, {"date": "2017-10-27", "close": 25.67, "volume": 23093.0}, {"date": "2017-10-30", "close": 24.39, "volume": 26010.0}, {"date": "2017-10-31", "close": 24.43, "volume": 22466.0}, {"date": "2017-11-01", "close": 23.92, "volume": 29284.0}, {"date": "2017-11-02", "close": 24.95, "volume": 13162.0}, {"date": "2017-11-03", "close": 24.91, "volume": 30672.0}, {"date": "2017-11-06", "close": 24.65, "volume": 7108.0}, {"date": "2017-11-07", "close": 23.28, "volume": 24434.0}, {"date": "2017-11-08", "close": 23.21, "volume": 23139.0}, {"date": "2017-11-09", "close": 23.5, "volume": 13641.0}, {"date": "2017-11-10", "close": 23.45, "volume": 17740.0}, {"date": "2017-11-13", "close": 23.65, "volume": 9927.0}, {"date": "2017-11-14", "close": 23.84, "volume": 6326.0}, {"date": "2017-11-15", "close": 23.81, "volume": 14000.0}, {"date": "2017-11-16", "close": 24.0, "volume": 10506.0}, {"date": "2017-11-17", "close": 24.36, "volume": 11190.0}, {"date": "2017-11-20", "close": 24.41, "volume": 11870.0}, {"date": "2017-11-21", "close": 24.8, "volume": 17083.0}, {"date": "2017-11-22", "close": 24.61, "volume": 13587.0}, {"date": "2017-11-24", "close": 24.4, "volume": 3934.0}, {"date": "2017-11-27", "close": 24.74, "volume": 8954.0}, {"date": "2017-11-28", "close": 25.11, "volume": 11499.0}, {"date": "2017-11-29", "close": 26.41, "volume": 20039.0}, {"date": "2017-11-30", "close": 25.64, "volume": 19075.0}, {"date": "2017-12-01", "close": 25.49, "volume": 13889.0}, {"date": "2017-12-04", "close": 25.43, "volume": 23934.0}, {"date": "2017-12-05", "close": 25.28, "volume": 19011.0}, {"date": "2017-12-06", "close": 25.5, "volume": 16468.0}, {"date": "2017-12-07", "close": 25.39, "volume": 21767.0}, {"date": "2017-12-08", "close": 24.77, "volume": 18059.0}, {"date": "2017-12-11", "close": 24.71, "volume": 17025.0}, {"date": "2017-12-12", "close": 24.87, "volume": 8512.0}, {"date": "2017-12-13", "close": 24.84, "volume": 15544.0}, {"date": "2017-12-14", "close": 24.49, "volume": 11638.0}, {"date": "2017-12-15", "close": 25.02, "volume": 85641.0}, {"date": "2017-12-18", "close": 25.38, "volume": 18152.0}, {"date": "2017-12-19", "close": 25.31, "volume": 14088.0}, {"date": "2017-12-20", "close": 24.5, "volume": 25805.0}, {"date": "2017-12-21", "close": 25.09, "volume": 14451.0}, {"date": "2017-12-22", "close": 24.56, "volume": 10584.0}, {"date": "2017-12-26", "close": 24.27, "volume": 10882.0}, {"date": "2017-12-27", "close": 24.12, "volume": 14887.0}, {"date": "2017-12-28", "close": 24.59, "volume": 17962.0}, {"date": "2017-12-29", "close": 24.0, "volume": 25446.0}, {"date": "2018-01-02", "close": 24.06, "volume": 10078.0}, {"date": "2018-01-03", "close": 23.79, "volume": 21763.0}, {"date": "2018-01-04", "close": 23.86, "volume": 22247.0}, {"date": "2018-01-05", "close": 23.96, "volume": 15587.0}, {"date": "2018-01-08", "close": 23.84, "volume": 19509.0}, {"date": "2018-01-09", "close": 23.89, "volume": 7456.0}, {"date": "2018-01-10", "close": 24.18, "volume": 15330.0}, {"date": "2018-01-11", "close": 24.78, "volume": 14229.0}, {"date": "2018-01-12", "close": 24.54, "volume": 19162.0}, {"date": "2018-01-16", "close": 24.79, "volume": 33537.0}, {"date": "2018-01-17", "close": 25.28, "volume": 15802.0}, {"date": "2018-01-18", "close": 25.16, "volume": 16301.0}, {"date": "2018-01-19", "close": 25.06, "volume": 21102.0}, {"date": "2018-01-22", "close": 25.04, "volume": 17683.0}, {"date": "2018-01-23", "close": 25.15, "volume": 9423.0}, {"date": "2018-01-24", "close": 24.78, "volume": 15015.0}, {"date": "2018-01-25", "close": 24.51, "volume": 13554.0}, {"date": "2018-01-26", "close": 23.84, "volume": 21594.0}, {"date": "2018-01-29", "close": 23.73, "volume": 8878.0}, {"date": "2018-01-30", "close": 23.89, "volume": 12433.0}, {"date": "2018-01-31", "close": 23.8, "volume": 14200.0}, {"date": "2018-02-01", "close": 23.6, "volume": 12811.0}, {"date": "2018-02-02", "close": 23.23, "volume": 23219.0}, {"date": "2018-02-05", "close": 22.25, "volume": 42225.0}, {"date": "2018-02-06", "close": 22.45, "volume": 31875.0}, {"date": "2018-02-07", "close": 22.43, "volume": 27767.0}, {"date": "2018-02-08", "close": 22.29, "volume": 30639.0}, {"date": "2018-02-09", "close": 23.49, "volume": 45521.0}, {"date": "2018-02-12", "close": 23.41, "volume": 16336.0}, {"date": "2018-02-13", "close": 22.7, "volume": 22056.0}, {"date": "2018-02-14", "close": 22.85, "volume": 11792.0}, {"date": "2018-02-15", "close": 22.82, "volume": 13418.0}, {"date": "2018-02-16", "close": 23.25, "volume": 9674.0}, {"date": "2018-02-20", "close": 22.55, "volume": 15614.0}, {"date": "2018-02-21", "close": 22.67, "volume": 30612.0}, {"date": "2018-02-22", "close": 22.77, "volume": 17121.0}, {"date": "2018-02-23", "close": 22.86, "volume": 15481.0}, {"date": "2018-02-26", "close": 23.1, "volume": 10329.0}, {"date": "2018-02-27", "close": 22.8, "volume": 19819.0}, {"date": "2018-02-28", "close": 22.39, "volume": 28743.0}, {"date": "2018-03-01", "close": 22.34, "volume": 23036.0}, {"date": "2018-03-02", "close": 22.85, "volume": 12057.0}, {"date": "2018-03-05", "close": 23.1, "volume": 21467.0}, {"date": "2018-03-06", "close": 23.24, "volume": 17081.0}, {"date": "2018-03-07", "close": 23.64, "volume": 14889.0}, {"date": "2018-03-08", "close": 23.3, "volume": 13912.0}, {"date": "2018-03-09", "close": 23.97, "volume": 30987.0}, {"date": "2018-03-12", "close": 24.16, "volume": 13234.0}, {"date": "2018-03-13", "close": 24.17, "volume": 14566.0}, {"date": "2018-03-14", "close": 23.82, "volume": 6299.0}, {"date": "2018-03-15", "close": 24.08, "volume": 14404.0}, {"date": "2018-03-16", "close": 24.35, "volume": 55803.0}, {"date": "2018-03-19", "close": 24.49, "volume": 13765.0}, {"date": "2018-03-20", "close": 24.01, "volume": 8713.0}, {"date": "2018-03-21", "close": 24.01, "volume": 10278.0}, {"date": "2018-03-22", "close": 23.48, "volume": 9479.0}, {"date": "2018-03-23", "close": 23.02, "volume": 24015.0}, {"date": "2018-03-26", "close": 23.15, "volume": 20462.0}, {"date": "2018-03-27", "close": 23.14, "volume": 12449.0}, {"date": "2018-03-28", "close": 23.53, "volume": 17799.0}, {"date": "2018-03-29", "close": 23.09, "volume": 30232.0}, {"date": "2018-04-02", "close": 22.95, "volume": 12166.0}, {"date": "2018-04-03", "close": 23.1, "volume": 22357.0}, {"date": "2018-04-04", "close": 23.36, "volume": 20235.0}, {"date": "2018-04-05", "close": 23.35, "volume": 21234.0}, {"date": "2018-04-06", "close": 23.38, "volume": 14066.0}, {"date": "2018-04-09", "close": 23.62, "volume": 10422.0}, {"date": "2018-04-10", "close": 24.21, "volume": 20263.0}, {"date": "2018-04-11", "close": 24.34, "volume": 10478.0}, {"date": "2018-04-12", "close": 24.16, "volume": 8733.0}, {"date": "2018-04-13", "close": 23.94, "volume": 7071.0}, {"date": "2018-04-16", "close": 24.01, "volume": 13765.0}, {"date": "2018-04-17", "close": 24.23, "volume": 13634.0}, {"date": "2018-04-18", "close": 24.23, "volume": 12792.0}, {"date": "2018-04-19", "close": 24.15, "volume": 10728.0}, {"date": "2018-04-20", "close": 24.51, "volume": 13977.0}, {"date": "2018-04-23", "close": 24.83, "volume": 8122.0}, {"date": "2018-04-24", "close": 24.61, "volume": 17913.0}, {"date": "2018-04-25", "close": 24.66, "volume": 13536.0}, {"date": "2018-04-26", "close": 24.79, "volume": 6506.0}, {"date": "2018-04-27", "close": 24.33, "volume": 4123.0}, {"date": "2018-04-30", "close": 24.15, "volume": 18284.0}, {"date": "2018-05-01", "close": 24.49, "volume": 10194.0}, {"date": "2018-05-02", "close": 24.32, "volume": 22078.0}, {"date": "2018-05-03", "close": 24.11, "volume": 8284.0}, {"date": "2018-05-04", "close": 24.6, "volume": 10460.0}, {"date": "2018-05-07", "close": 24.71, "volume": 7828.0}, {"date": "2018-05-08", "close": 24.79, "volume": 16789.0}, {"date": "2018-05-09", "close": 24.78, "volume": 15251.0}, {"date": "2018-05-10", "close": 24.89, "volume": 6401.0}, {"date": "2018-05-11", "close": 24.99, "volume": 32996.0}, {"date": "2018-05-14", "close": 24.21, "volume": 14047.0}, {"date": "2018-05-15", "close": 24.29, "volume": 9752.0}, {"date": "2018-05-16", "close": 24.57, "volume": 14291.0}, {"date": "2018-05-17", "close": 24.91, "volume": 7537.0}, {"date": "2018-05-18", "close": 24.77, "volume": 9913.0}, {"date": "2018-05-21", "close": 24.99, "volume": 9469.0}, {"date": "2018-05-22", "close": 24.96, "volume": 10525.0}, {"date": "2018-05-23", "close": 25.02, "volume": 15031.0}, {"date": "2018-05-24", "close": 24.94, "volume": 7784.0}, {"date": "2018-05-25", "close": 24.82, "volume": 4426.0}, {"date": "2018-05-29", "close": 24.75, "volume": 12314.0}, {"date": "2018-05-30", "close": 25.49, "volume": 19496.0}, {"date": "2018-05-31", "close": 25.57, "volume": 16498.0}, {"date": "2018-06-01", "close": 25.89, "volume": 13930.0}, {"date": "2018-06-04", "close": 26.12, "volume": 16491.0}, {"date": "2018-06-05", "close": 26.06, "volume": 10249.0}, {"date": "2018-06-06", "close": 26.13, "volume": 11787.0}, {"date": "2018-06-07", "close": 26.27, "volume": 10071.0}, {"date": "2018-06-08", "close": 26.21, "volume": 12538.0}, {"date": "2018-06-11", "close": 26.01, "volume": 13949.0}, {"date": "2018-06-12", "close": 25.79, "volume": 7573.0}, {"date": "2018-06-13", "close": 25.93, "volume": 14522.0}, {"date": "2018-06-14", "close": 25.75, "volume": 15069.0}, {"date": "2018-06-15", "close": 26.02, "volume": 29669.0}, {"date": "2018-06-18", "close": 26.33, "volume": 11226.0}, {"date": "2018-06-19", "close": 26.58, "volume": 25679.0}, {"date": "2018-06-20", "close": 26.78, "volume": 14398.0}, {"date": "2018-06-21", "close": 26.82, "volume": 17985.0}, {"date": "2018-06-22", "close": 27.71, "volume": 94041.0}, {"date": "2018-06-25", "close": 27.26, "volume": 36070.0}, {"date": "2018-06-26", "close": 27.36, "volume": 15670.0}, {"date": "2018-06-27", "close": 26.36, "volume": 15699.0}, {"date": "2018-06-28", "close": 26.37, "volume": 10925.0}, {"date": "2018-06-29", "close": 25.86, "volume": 16180.0}, {"date": "2018-07-02", "close": 26.13, "volume": 7839.0}, {"date": "2018-07-03", "close": 26.34, "volume": 6798.0}, {"date": "2018-07-05", "close": 26.62, "volume": 10212.0}, {"date": "2018-07-06", "close": 27.11, "volume": 11388.0}, {"date": "2018-07-09", "close": 27.61, "volume": 10771.0}, {"date": "2018-07-10", "close": 27.125, "volume": 9300.0}, {"date": "2018-07-11", "close": 27.26, "volume": 8592.0}, {"date": "2018-07-12", "close": 27.05, "volume": 4328.0}, {"date": "2018-07-13", "close": 26.76, "volume": 1588.0}, {"date": "2018-07-16", "close": 27.23, "volume": 7218.0}, {"date": "2018-07-17", "close": 27.1, "volume": 7481.0}, {"date": "2018-07-18", "close": 27.61, "volume": 11998.0}, {"date": "2018-07-19", "close": 27.5, "volume": 8627.0}, {"date": "2018-07-20", "close": 27.9, "volume": 12679.0}, {"date": "2018-07-23", "close": 27.81, "volume": 10889.0}, {"date": "2018-07-24", "close": 28.31, "volume": 12361.0}, {"date": "2018-07-25", "close": 28.61, "volume": 11178.0}, {"date": "2018-07-26", "close": 28.3, "volume": 9039.0}, {"date": "2018-07-27", "close": 27.44, "volume": 7277.0}, {"date": "2018-07-30", "close": 27.1, "volume": 9585.0}, {"date": "2018-07-31", "close": 27.08, "volume": 13256.0}, {"date": "2018-08-01", "close": 26.52, "volume": 18567.0}, {"date": "2018-08-02", "close": 26.93, "volume": 8007.0}, {"date": "2018-08-03", "close": 26.61, "volume": 15300.0}, {"date": "2018-08-06", "close": 26.82, "volume": 9654.0}, {"date": "2018-08-07", "close": 27.01, "volume": 17295.0}, {"date": "2018-08-08", "close": 26.93, "volume": 7505.0}, {"date": "2018-08-09", "close": 27.02, "volume": 16464.0}, {"date": "2018-08-10", "close": 27.62, "volume": 16313.0}, {"date": "2018-08-13", "close": 27.52, "volume": 10677.0}, {"date": "2018-08-14", "close": 28.0, "volume": 16682.0}, {"date": "2018-08-15", "close": 27.63, "volume": 8901.0}, {"date": "2018-08-16", "close": 27.8, "volume": 6748.0}, {"date": "2018-08-17", "close": 27.55, "volume": 21095.0}, {"date": "2018-08-20", "close": 27.81, "volume": 5694.0}, {"date": "2018-08-21", "close": 27.94, "volume": 10137.0}, {"date": "2018-08-22", "close": 28.22, "volume": 10384.0}, {"date": "2018-08-23", "close": 27.77, "volume": 11417.0}, {"date": "2018-08-24", "close": 28.63, "volume": 13093.0}, {"date": "2018-08-27", "close": 28.16, "volume": 9190.0}, {"date": "2018-08-28", "close": 28.14, "volume": 3614.0}, {"date": "2018-08-29", "close": 27.94, "volume": 7576.0}, {"date": "2018-08-30", "close": 28.1, "volume": 7181.0}, {"date": "2018-08-31", "close": 28.01, "volume": 7530.0}, {"date": "2018-09-04", "close": 27.98, "volume": 4448.0}, {"date": "2018-09-05", "close": 27.89, "volume": 5681.0}, {"date": "2018-09-06", "close": 27.65, "volume": 4582.0}, {"date": "2018-09-07", "close": 27.565, "volume": 3742.0}, {"date": "2018-09-10", "close": 27.43, "volume": 9134.0}, {"date": "2018-09-11", "close": 27.2, "volume": 7709.0}, {"date": "2018-09-12", "close": 27.45, "volume": 10620.0}, {"date": "2018-09-13", "close": 27.27, "volume": 5515.0}, {"date": "2018-09-14", "close": 27.66, "volume": 8210.0}, {"date": "2018-09-17", "close": 27.32, "volume": 6916.0}, {"date": "2018-09-18", "close": 27.1, "volume": 7362.0}, {"date": "2018-09-19", "close": 26.87, "volume": 4700.0}, {"date": "2018-09-20", "close": 26.58, "volume": 16034.0}, {"date": "2018-09-21", "close": 26.75, "volume": 48951.0}, {"date": "2018-09-24", "close": 26.68, "volume": 6725.0}, {"date": "2018-09-25", "close": 26.39, "volume": 12102.0}, {"date": "2018-09-26", "close": 26.36, "volume": 11179.0}, {"date": "2018-09-27", "close": 26.02, "volume": 6475.0}, {"date": "2018-09-28", "close": 26.15, "volume": 9190.0}, {"date": "2018-10-01", "close": 26.35, "volume": 13109.0}, {"date": "2018-10-02", "close": 26.36, "volume": 11053.0}, {"date": "2018-10-03", "close": 27.32, "volume": 15077.0}, {"date": "2018-10-04", "close": 27.44, "volume": 9954.0}, {"date": "2018-10-05", "close": 27.4, "volume": 15389.0}, {"date": "2018-10-08", "close": 27.5, "volume": 5648.0}, {"date": "2018-10-09", "close": 28.04, "volume": 11958.0}, {"date": "2018-10-10", "close": 27.83, "volume": 14578.0}, {"date": "2018-10-11", "close": 27.52, "volume": 11132.0}, {"date": "2018-10-12", "close": 25.87, "volume": 22850.0}, {"date": "2018-10-15", "close": 26.19, "volume": 8579.0}, {"date": "2018-10-16", "close": 26.64, "volume": 7434.0}, {"date": "2018-10-17", "close": 26.58, "volume": 10457.0}, {"date": "2018-10-18", "close": 25.29, "volume": 15128.0}, {"date": "2018-10-19", "close": 25.37, "volume": 12340.0}, {"date": "2018-10-22", "close": 25.26, "volume": 6449.0}, {"date": "2018-10-23", "close": 25.14, "volume": 9765.0}, {"date": "2018-10-24", "close": 25.0, "volume": 16124.0}, {"date": "2018-10-25", "close": 24.7, "volume": 17792.0}, {"date": "2018-10-26", "close": 25.08, "volume": 12445.0}, {"date": "2018-10-29", "close": 25.14, "volume": 18671.0}, {"date": "2018-10-30", "close": 25.4, "volume": 14890.0}, {"date": "2018-10-31", "close": 25.18, "volume": 23018.0}, {"date": "2018-11-01", "close": 26.23, "volume": 11044.0}, {"date": "2018-11-02", "close": 25.8, "volume": 8851.0}, {"date": "2018-11-05", "close": 25.8, "volume": 9327.0}, {"date": "2018-11-06", "close": 26.08, "volume": 6896.0}, {"date": "2018-11-07", "close": 26.6, "volume": 16024.0}, {"date": "2018-11-08", "close": 26.55, "volume": 15457.0}, {"date": "2018-11-09", "close": 26.2, "volume": 25849.0}, {"date": "2018-11-12", "close": 26.29, "volume": 5928.0}, {"date": "2018-11-13", "close": 26.24, "volume": 7659.0}, {"date": "2018-11-14", "close": 26.19, "volume": 9881.0}, {"date": "2018-11-15", "close": 25.96, "volume": 10117.0}, {"date": "2018-11-16", "close": 26.12, "volume": 11307.0}, {"date": "2018-11-19", "close": 25.92, "volume": 7737.0}, {"date": "2018-11-20", "close": 24.91, "volume": 5014.0}, {"date": "2018-11-21", "close": 25.45, "volume": 10264.0}, {"date": "2018-11-23", "close": 25.19, "volume": 8126.0}, {"date": "2018-11-26", "close": 25.4, "volume": 6705.0}, {"date": "2018-11-27", "close": 25.2, "volume": 12995.0}, {"date": "2018-11-28", "close": 25.88, "volume": 7405.0}, {"date": "2018-11-29", "close": 25.76, "volume": 4360.0}, {"date": "2018-11-30", "close": 26.61, "volume": 20160.0}, {"date": "2018-12-03", "close": 26.96, "volume": 6163.0}, {"date": "2018-12-04", "close": 25.21, "volume": 18812.0}, {"date": "2018-12-06", "close": 25.37, "volume": 5466.0}, {"date": "2018-12-07", "close": 25.56, "volume": 9050.0}, {"date": "2018-12-10", "close": 25.18, "volume": 5803.0}, {"date": "2018-12-11", "close": 25.19, "volume": 6150.0}, {"date": "2018-12-12", "close": 25.63, "volume": 4537.0}, {"date": "2018-12-13", "close": 25.45, "volume": 12129.0}, {"date": "2018-12-14", "close": 25.4, "volume": 10218.0}, {"date": "2018-12-17", "close": 25.9, "volume": 13011.0}, {"date": "2018-12-18", "close": 25.92, "volume": 10271.0}, {"date": "2018-12-19", "close": 24.81, "volume": 16504.0}, {"date": "2018-12-20", "close": 24.74, "volume": 10676.0}, {"date": "2018-12-21", "close": 24.63, "volume": 43276.0}, {"date": "2018-12-24", "close": 24.1, "volume": 8958.0}, {"date": "2018-12-26", "close": 24.55, "volume": 17881.0}, {"date": "2018-12-27", "close": 25.23, "volume": 20579.0}, {"date": "2018-12-28", "close": 25.48, "volume": 12817.0}, {"date": "2018-12-31", "close": 26.43, "volume": 26439.0}, {"date": "2019-01-02", "close": 26.32, "volume": 7190.0}, {"date": "2019-01-03", "close": 25.71, "volume": 11492.0}, {"date": "2019-01-04", "close": 26.37, "volume": 13486.0}, {"date": "2019-01-07", "close": 25.68, "volume": 18500.0}, {"date": "2019-01-08", "close": 25.1, "volume": 12477.0}, {"date": "2019-01-09", "close": 25.32, "volume": 7797.0}, {"date": "2019-01-10", "close": 24.18, "volume": 10155.0}, {"date": "2019-01-11", "close": 23.99, "volume": 13460.0}, {"date": "2019-01-14", "close": 23.61, "volume": 16387.0}, {"date": "2019-01-15", "close": 24.06, "volume": 9257.0}, {"date": "2019-01-16", "close": 24.01, "volume": 21774.0}, {"date": "2019-01-17", "close": 24.43, "volume": 29233.0}, {"date": "2019-01-18", "close": 24.67, "volume": 11338.0}, {"date": "2019-01-22", "close": 25.18, "volume": 22639.0}, {"date": "2019-01-23", "close": 25.47, "volume": 16561.0}, {"date": "2019-01-24", "close": 25.49, "volume": 10077.0}, {"date": "2019-01-25", "close": 24.95, "volume": 9819.0}, {"date": "2019-01-28", "close": 24.84, "volume": 13254.0}, {"date": "2019-01-29", "close": 24.54, "volume": 14383.0}, {"date": "2019-01-30", "close": 24.89, "volume": 10695.0}, {"date": "2019-01-31", "close": 25.07, "volume": 12018.0}, {"date": "2019-02-01", "close": 25.4, "volume": 5182.0}, {"date": "2019-02-04", "close": 25.23, "volume": 6749.0}, {"date": "2019-02-05", "close": 25.3, "volume": 11256.0}, {"date": "2019-02-06", "close": 25.27, "volume": 8665.0}, {"date": "2019-02-07", "close": 24.82, "volume": 15203.0}, {"date": "2019-02-08", "close": 25.32, "volume": 29164.0}, {"date": "2019-02-11", "close": 25.4, "volume": 5929.0}, {"date": "2019-02-12", "close": 25.87, "volume": 8255.0}, {"date": "2019-02-13", "close": 25.8, "volume": 10501.0}, {"date": "2019-02-14", "close": 25.78, "volume": 8146.0}, {"date": "2019-02-15", "close": 25.74, "volume": 20094.0}, {"date": "2019-02-19", "close": 26.07, "volume": 8922.0}, {"date": "2019-02-20", "close": 26.24, "volume": 14386.0}, {"date": "2019-02-21", "close": 26.38, "volume": 9810.0}, {"date": "2019-02-22", "close": 26.45, "volume": 12202.0}, {"date": "2019-02-25", "close": 26.22, "volume": 11033.0}, {"date": "2019-02-26", "close": 26.45, "volume": 7376.0}, {"date": "2019-02-27", "close": 26.37, "volume": 13196.0}, {"date": "2019-02-28", "close": 26.24, "volume": 14838.0}, {"date": "2019-03-01", "close": 26.36, "volume": 8093.0}, {"date": "2019-03-04", "close": 26.31, "volume": 14712.0}, {"date": "2019-03-05", "close": 26.26, "volume": 4105.0}, {"date": "2019-03-06", "close": 25.78, "volume": 9574.0}, {"date": "2019-03-07", "close": 26.02, "volume": 9701.0}, {"date": "2019-03-08", "close": 26.23, "volume": 11431.0}, {"date": "2019-03-11", "close": 26.68, "volume": 9320.0}, {"date": "2019-03-12", "close": 26.68, "volume": 5952.0}, {"date": "2019-03-13", "close": 26.85, "volume": 11707.0}, {"date": "2019-03-14", "close": 26.96, "volume": 7169.0}, {"date": "2019-03-15", "close": 26.3, "volume": 55291.0}, {"date": "2019-03-18", "close": 26.53, "volume": 9116.0}, {"date": "2019-03-19", "close": 26.33, "volume": 3830.0}, {"date": "2019-03-20", "close": 26.35, "volume": 4231.0}, {"date": "2019-03-21", "close": 26.22, "volume": 12162.0}, {"date": "2019-03-22", "close": 25.52, "volume": 19776.0}, {"date": "2019-03-25", "close": 25.63, "volume": 6790.0}, {"date": "2019-03-26", "close": 26.55, "volume": 9775.0}, {"date": "2019-03-27", "close": 26.32, "volume": 10214.0}, {"date": "2019-03-28", "close": 26.43, "volume": 5969.0}, {"date": "2019-03-29", "close": 25.04, "volume": 35072.0}, {"date": "2019-04-01", "close": 25.94, "volume": 9807.0}, {"date": "2019-04-02", "close": 25.8, "volume": 14725.0}, {"date": "2019-04-03", "close": 26.4, "volume": 42587.0}, {"date": "2019-04-04", "close": 26.96, "volume": 22605.0}, {"date": "2019-04-05", "close": 27.0, "volume": 27114.0}, {"date": "2019-04-08", "close": 26.91, "volume": 13513.0}, {"date": "2019-04-09", "close": 26.76, "volume": 12054.0}, {"date": "2019-04-10", "close": 26.91, "volume": 11212.0}, {"date": "2019-04-11", "close": 27.15, "volume": 7837.0}, {"date": "2019-04-12", "close": 27.01, "volume": 13307.0}, {"date": "2019-04-15", "close": 27.3, "volume": 7962.0}, {"date": "2019-04-16", "close": 27.7, "volume": 10446.0}, {"date": "2019-04-17", "close": 27.61, "volume": 6345.0}, {"date": "2019-04-18", "close": 27.66, "volume": 14260.0}, {"date": "2019-04-22", "close": 27.5, "volume": 4514.0}, {"date": "2019-04-23", "close": 27.8, "volume": 12527.0}, {"date": "2019-04-24", "close": 27.67, "volume": 4975.0}, {"date": "2019-04-25", "close": 27.9, "volume": 11485.0}, {"date": "2019-04-26", "close": 28.0, "volume": 11932.0}, {"date": "2019-04-29", "close": 28.48, "volume": 15816.0}, {"date": "2019-04-30", "close": 28.35, "volume": 31128.0}, {"date": "2019-05-01", "close": 28.13, "volume": 7640.0}, {"date": "2019-05-02", "close": 28.16, "volume": 14872.0}, {"date": "2019-05-03", "close": 28.84, "volume": 12419.0}, {"date": "2019-05-06", "close": 28.74, "volume": 9097.0}, {"date": "2019-05-07", "close": 28.65, "volume": 6392.0}, {"date": "2019-05-08", "close": 28.5, "volume": 7582.0}, {"date": "2019-05-09", "close": 28.65, "volume": 9113.0}, {"date": "2019-05-10", "close": 29.14, "volume": 24871.0}, {"date": "2019-05-13", "close": 28.9, "volume": 10045.0}, {"date": "2019-05-14", "close": 29.24, "volume": 13150.0}, {"date": "2019-05-15", "close": 29.17, "volume": 5250.0}, {"date": "2019-05-16", "close": 28.73, "volume": 6892.0}, {"date": "2019-05-17", "close": 28.61, "volume": 10089.0}, {"date": "2019-05-20", "close": 28.55, "volume": 8324.0}, {"date": "2019-05-21", "close": 28.38, "volume": 7650.0}, {"date": "2019-05-22", "close": 28.26, "volume": 8032.0}, {"date": "2019-05-23", "close": 27.99, "volume": 10011.0}, {"date": "2019-05-24", "close": 28.01, "volume": 13643.0}, {"date": "2019-05-28", "close": 27.71, "volume": 6107.0}, {"date": "2019-05-29", "close": 27.72, "volume": 19134.0}, {"date": "2019-05-30", "close": 27.72, "volume": 14692.0}, {"date": "2019-05-31", "close": 27.6, "volume": 13253.0}, {"date": "2019-06-03", "close": 26.59, "volume": 28886.0}, {"date": "2019-06-04", "close": 26.84, "volume": 12339.0}, {"date": "2019-06-05", "close": 26.69, "volume": 13918.0}, {"date": "2019-06-06", "close": 26.86, "volume": 10321.0}, {"date": "2019-06-07", "close": 26.83, "volume": 11083.0}, {"date": "2019-06-10", "close": 26.42, "volume": 18668.0}, {"date": "2019-06-11", "close": 25.47, "volume": 23004.0}, {"date": "2019-06-12", "close": 25.37, "volume": 5901.0}, {"date": "2019-06-13", "close": 25.69, "volume": 9235.0}, {"date": "2019-06-14", "close": 25.71, "volume": 10894.0}, {"date": "2019-06-17", "close": 25.3, "volume": 18705.0}, {"date": "2019-06-18", "close": 25.64, "volume": 5501.0}, {"date": "2019-06-19", "close": 25.91, "volume": 9978.0}, {"date": "2019-06-20", "close": 25.76, "volume": 8345.0}, {"date": "2019-06-21", "close": 26.12, "volume": 40469.0}, {"date": "2019-06-24", "close": 25.27, "volume": 14151.0}, {"date": "2019-06-25", "close": 25.15, "volume": 11798.0}, {"date": "2019-06-26", "close": 25.05, "volume": 4013.0}, {"date": "2019-06-27", "close": 25.39, "volume": 17271.0}, {"date": "2019-06-28", "close": 26.33, "volume": 69359.0}, {"date": "2019-07-01", "close": 26.32, "volume": 12825.0}, {"date": "2019-07-02", "close": 26.03, "volume": 13114.0}, {"date": "2019-07-03", "close": 25.98, "volume": 4968.0}, {"date": "2019-07-05", "close": 26.15, "volume": 13786.0}, {"date": "2019-07-08", "close": 25.93, "volume": 7679.0}, {"date": "2019-07-09", "close": 25.84, "volume": 5929.0}, {"date": "2019-07-10", "close": 25.7, "volume": 9110.0}, {"date": "2019-07-11", "close": 25.67, "volume": 4808.0}, {"date": "2019-07-12", "close": 25.52, "volume": 15699.0}, {"date": "2019-07-15", "close": 25.19, "volume": 6575.0}, {"date": "2019-07-16", "close": 25.23, "volume": 3753.0}, {"date": "2019-07-17", "close": 25.09, "volume": 4388.0}, {"date": "2019-07-18", "close": 25.48, "volume": 7068.0}, {"date": "2019-07-19", "close": 25.18, "volume": 10509.0}, {"date": "2019-07-22", "close": 25.13, "volume": 13834.0}, {"date": "2019-07-23", "close": 25.37, "volume": 6594.0}, {"date": "2019-07-24", "close": 25.7, "volume": 12548.0}, {"date": "2019-07-25", "close": 25.69, "volume": 8907.0}, {"date": "2019-07-26", "close": 25.96, "volume": 10070.0}, {"date": "2019-07-29", "close": 25.46, "volume": 10931.0}, {"date": "2019-07-30", "close": 25.67, "volume": 16587.0}, {"date": "2019-07-31", "close": 25.62, "volume": 21014.0}, {"date": "2019-08-01", "close": 25.07, "volume": 12160.0}, {"date": "2019-08-02", "close": 24.43, "volume": 12172.0}, {"date": "2019-08-05", "close": 23.64, "volume": 15793.0}, {"date": "2019-08-06", "close": 23.92, "volume": 15191.0}, {"date": "2019-08-07", "close": 24.03, "volume": 12203.0}, {"date": "2019-08-08", "close": 24.3, "volume": 19402.0}, {"date": "2019-08-09", "close": 24.18, "volume": 25289.0}, {"date": "2019-08-12", "close": 23.92, "volume": 10717.0}, {"date": "2019-08-13", "close": 24.35, "volume": 3904.0}, {"date": "2019-08-14", "close": 24.02, "volume": 23641.0}, {"date": "2019-08-15", "close": 23.72, "volume": 15151.0}, {"date": "2019-08-16", "close": 24.3, "volume": 8624.0}, {"date": "2019-08-19", "close": 24.3, "volume": 7315.0}, {"date": "2019-08-20", "close": 23.58, "volume": 23931.0}, {"date": "2019-08-21", "close": 23.43, "volume": 14411.0}, {"date": "2019-08-22", "close": 23.49, "volume": 10767.0}, {"date": "2019-08-23", "close": 22.66, "volume": 21497.0}, {"date": "2019-08-26", "close": 23.33, "volume": 12931.0}, {"date": "2019-08-27", "close": 23.07, "volume": 13328.0}, {"date": "2019-08-28", "close": 23.5, "volume": 8791.0}, {"date": "2019-08-29", "close": 23.6, "volume": 14010.0}, {"date": "2019-08-30", "close": 23.72, "volume": 21913.0}, {"date": "2019-09-03", "close": 23.41, "volume": 16546.0}, {"date": "2019-09-04", "close": 23.32, "volume": 9967.0}, {"date": "2019-09-05", "close": 23.17, "volume": 18195.0}, {"date": "2019-09-06", "close": 23.12, "volume": 11632.0}, {"date": "2019-09-09", "close": 24.13, "volume": 12947.0}, {"date": "2019-09-10", "close": 25.07, "volume": 14054.0}, {"date": "2019-09-11", "close": 25.65, "volume": 28666.0}, {"date": "2019-09-12", "close": 25.84, "volume": 27310.0}, {"date": "2019-09-13", "close": 26.19, "volume": 25096.0}, {"date": "2019-09-16", "close": 26.18, "volume": 13911.0}, {"date": "2019-09-17", "close": 26.73, "volume": 14195.0}, {"date": "2019-09-18", "close": 26.9, "volume": 14101.0}, {"date": "2019-09-19", "close": 26.58, "volume": 15948.0}, {"date": "2019-09-20", "close": 26.68, "volume": 88514.0}, {"date": "2019-09-23", "close": 26.7, "volume": 5133.0}, {"date": "2019-09-24", "close": 25.86, "volume": 11520.0}, {"date": "2019-09-25", "close": 26.6, "volume": 7897.0}, {"date": "2019-09-26", "close": 25.83, "volume": 8829.0}, {"date": "2019-09-27", "close": 26.55, "volume": 15031.0}, {"date": "2019-09-30", "close": 26.28, "volume": 9390.0}, {"date": "2019-10-01", "close": 25.72, "volume": 4321.0}, {"date": "2019-10-02", "close": 25.35, "volume": 13106.0}, {"date": "2019-10-03", "close": 25.43, "volume": 2039.0}, {"date": "2019-10-04", "close": 25.55, "volume": 6604.0}, {"date": "2019-10-07", "close": 24.91, "volume": 11708.0}, {"date": "2019-10-08", "close": 24.6, "volume": 4555.0}, {"date": "2019-10-09", "close": 24.77, "volume": 8258.0}, {"date": "2019-10-10", "close": 24.81, "volume": 9127.0}, {"date": "2019-10-11", "close": 25.21, "volume": 12528.0}, {"date": "2019-10-14", "close": 24.93, "volume": 5521.0}, {"date": "2019-10-15", "close": 25.22, "volume": 3102.0}, {"date": "2019-10-16", "close": 25.4, "volume": 2445.0}, {"date": "2019-10-17", "close": 25.32, "volume": 7595.0}, {"date": "2019-10-18", "close": 25.05, "volume": 4461.0}, {"date": "2019-10-21", "close": 26.18, "volume": 7280.0}, {"date": "2019-10-22", "close": 25.84, "volume": 5050.0}, {"date": "2019-10-23", "close": 25.74, "volume": 3047.0}, {"date": "2019-10-24", "close": 25.32, "volume": 9567.0}, {"date": "2019-10-25", "close": 25.36, "volume": 5778.0}, {"date": "2019-10-28", "close": 25.76, "volume": 6935.0}, {"date": "2019-10-29", "close": 25.93, "volume": 8793.0}, {"date": "2019-10-30", "close": 25.77, "volume": 5234.0}, {"date": "2019-10-31", "close": 25.71, "volume": 9864.0}, {"date": "2019-11-01", "close": 25.94, "volume": 6321.0}, {"date": "2019-11-04", "close": 25.94, "volume": 6031.0}, {"date": "2019-11-05", "close": 26.33, "volume": 8387.0}, {"date": "2019-11-06", "close": 26.29, "volume": 10162.0}, {"date": "2019-11-07", "close": 26.62, "volume": 8204.0}, {"date": "2019-11-08", "close": 26.55, "volume": 14283.0}, {"date": "2019-11-11", "close": 26.18, "volume": 2565.0}, {"date": "2019-11-12", "close": 26.25, "volume": 4011.0}, {"date": "2019-11-13", "close": 26.35, "volume": 9239.0}, {"date": "2019-11-14", "close": 26.64, "volume": 9189.0}, {"date": "2019-11-15", "close": 26.37, "volume": 9227.0}, {"date": "2019-11-18", "close": 26.14, "volume": 4410.0}, {"date": "2019-11-19", "close": 26.38, "volume": 16120.0}, {"date": "2019-11-20", "close": 26.56, "volume": 24111.0}, {"date": "2019-11-21", "close": 26.41, "volume": 6804.0}, {"date": "2019-11-22", "close": 26.54, "volume": 5257.0}, {"date": "2019-11-25", "close": 26.9, "volume": 25719.0}, {"date": "2019-11-26", "close": 26.51, "volume": 8539.0}, {"date": "2019-11-27", "close": 26.48, "volume": 3421.0}, {"date": "2019-11-29", "close": 26.3, "volume": 2950.0}, {"date": "2019-12-02", "close": 25.45, "volume": 8068.0}, {"date": "2019-12-03", "close": 24.83, "volume": 11127.0}, {"date": "2019-12-04", "close": 25.17, "volume": 10742.0}, {"date": "2019-12-05", "close": 25.11, "volume": 7795.0}, {"date": "2019-12-06", "close": 26.01, "volume": 18616.0}, {"date": "2019-12-09", "close": 25.61, "volume": 11151.0}, {"date": "2019-12-10", "close": 26.07, "volume": 15096.0}, {"date": "2019-12-11", "close": 25.85, "volume": 5877.0}, {"date": "2019-12-12", "close": 26.84, "volume": 5982.0}, {"date": "2019-12-13", "close": 26.75, "volume": 6439.0}, {"date": "2019-12-16", "close": 26.95, "volume": 16778.0}, {"date": "2019-12-17", "close": 27.09, "volume": 9847.0}, {"date": "2019-12-18", "close": 26.83, "volume": 9434.0}, {"date": "2019-12-19", "close": 26.35, "volume": 6512.0}, {"date": "2019-12-20", "close": 26.84, "volume": 41362.0}, {"date": "2019-12-23", "close": 26.75, "volume": 10786.0}, {"date": "2019-12-24", "close": 26.35, "volume": 10477.0}, {"date": "2019-12-26", "close": 27.05, "volume": 13987.0}, {"date": "2019-12-27", "close": 27.4, "volume": 10050.0}, {"date": "2019-12-30", "close": 27.8, "volume": 10763.0}, {"date": "2019-12-31", "close": 28.25, "volume": 17382.0}, {"date": "2020-01-02", "close": 28.2, "volume": 8365.0}, {"date": "2020-01-03", "close": 28.1, "volume": 6986.0}, {"date": "2020-01-06", "close": 27.65, "volume": 8659.0}, {"date": "2020-01-07", "close": 27.19, "volume": 2823.0}, {"date": "2020-01-08", "close": 27.36, "volume": 8849.0}, {"date": "2020-01-09", "close": 27.98, "volume": 10696.0}, {"date": "2020-01-10", "close": 27.32, "volume": 11879.0}, {"date": "2020-01-13", "close": 27.76, "volume": 14519.0}, {"date": "2020-01-14", "close": 27.62, "volume": 21020.0}, {"date": "2020-01-15", "close": 28.2, "volume": 31391.0}, {"date": "2020-01-16", "close": 28.41, "volume": 8356.0}, {"date": "2020-01-17", "close": 27.73, "volume": 17606.0}, {"date": "2020-01-21", "close": 27.54, "volume": 11890.0}, {"date": "2020-01-22", "close": 27.2, "volume": 9512.0}, {"date": "2020-01-23", "close": 27.3, "volume": 24565.0}, {"date": "2020-01-24", "close": 27.02, "volume": 9033.0}, {"date": "2020-01-27", "close": 27.01, "volume": 14169.0}, {"date": "2020-01-28", "close": 26.88, "volume": 9948.0}, {"date": "2020-01-29", "close": 26.46, "volume": 4988.0}, {"date": "2020-01-30", "close": 26.25, "volume": 3357.0}, {"date": "2020-01-31", "close": 25.57, "volume": 19426.0}, {"date": "2020-02-03", "close": 25.74, "volume": 15528.0}, {"date": "2020-02-04", "close": 26.23, "volume": 13876.0}, {"date": "2020-02-05", "close": 26.63, "volume": 16778.0}, {"date": "2020-02-06", "close": 26.25, "volume": 7052.0}, {"date": "2020-02-07", "close": 26.56, "volume": 23309.0}, {"date": "2020-02-10", "close": 26.88, "volume": 5524.0}, {"date": "2020-02-11", "close": 26.83, "volume": 5640.0}, {"date": "2020-02-12", "close": 26.89, "volume": 8502.0}, {"date": "2020-02-13", "close": 26.92, "volume": 6443.0}, {"date": "2020-02-14", "close": 26.31, "volume": 5687.0}, {"date": "2020-02-18", "close": 26.65, "volume": 7014.0}, {"date": "2020-02-19", "close": 26.63, "volume": 4613.0}, {"date": "2020-02-20", "close": 26.45, "volume": 13910.0}, {"date": "2020-02-21", "close": 26.32, "volume": 6881.0}, {"date": "2020-02-24", "close": 25.26, "volume": 12718.0}, {"date": "2020-02-25", "close": 24.7, "volume": 16618.0}, {"date": "2020-02-26", "close": 24.63, "volume": 8147.0}, {"date": "2020-02-27", "close": 23.5, "volume": 17685.0}, {"date": "2020-02-28", "close": 22.69, "volume": 24221.0}, {"date": "2020-03-02", "close": 24.01, "volume": 7258.0}, {"date": "2020-03-03", "close": 23.55, "volume": 17191.0}, {"date": "2020-03-04", "close": 24.28, "volume": 12351.0}, {"date": "2020-03-05", "close": 23.38, "volume": 19973.0}, {"date": "2020-03-06", "close": 21.4, "volume": 22477.0}, {"date": "2020-03-09", "close": 19.0, "volume": 33703.0}, {"date": "2020-03-10", "close": 19.52, "volume": 21993.0}, {"date": "2020-03-11", "close": 19.43, "volume": 38983.0}, {"date": "2020-03-12", "close": 16.905, "volume": 51745.0}, {"date": "2020-03-13", "close": 20.2, "volume": 34636.0}, {"date": "2020-03-16", "close": 17.01, "volume": 28700.0}, {"date": "2020-03-17", "close": 21.75, "volume": 60984.0}, {"date": "2020-03-18", "close": 18.4, "volume": 25789.0}, {"date": "2020-03-19", "close": 19.45, "volume": 34248.0}, {"date": "2020-03-20", "close": 17.35, "volume": 48826.0}, {"date": "2020-03-23", "close": 17.34, "volume": 43570.0}, {"date": "2020-03-24", "close": 19.14, "volume": 26503.0}, {"date": "2020-03-25", "close": 19.47, "volume": 15855.0}, {"date": "2020-03-26", "close": 20.0, "volume": 27774.0}, {"date": "2020-03-27", "close": 18.46, "volume": 22131.0}, {"date": "2020-03-30", "close": 19.09, "volume": 16647.0}, {"date": "2020-03-31", "close": 20.0, "volume": 29995.0}, {"date": "2020-04-01", "close": 17.52, "volume": 29307.0}, {"date": "2020-04-02", "close": 18.15, "volume": 23165.0}, {"date": "2020-04-03", "close": 17.4, "volume": 25917.0}, {"date": "2020-04-06", "close": 19.23, "volume": 49937.0}, {"date": "2020-04-07", "close": 17.8, "volume": 20933.0}, {"date": "2020-04-08", "close": 18.83, "volume": 40001.0}, {"date": "2020-04-09", "close": 19.75, "volume": 31330.0}, {"date": "2020-04-13", "close": 18.55, "volume": 20018.0}, {"date": "2020-04-14", "close": 18.28, "volume": 18312.0}, {"date": "2020-04-15", "close": 16.91, "volume": 32810.0}, {"date": "2020-04-16", "close": 16.88, "volume": 36595.0}, {"date": "2020-04-17", "close": 18.4, "volume": 32529.0}, {"date": "2020-04-20", "close": 17.8, "volume": 13631.0}, {"date": "2020-04-21", "close": 18.1, "volume": 15967.0}, {"date": "2020-04-22", "close": 17.68, "volume": 14519.0}, {"date": "2020-04-23", "close": 17.34, "volume": 25869.0}, {"date": "2020-04-24", "close": 17.65, "volume": 14758.0}, {"date": "2020-04-27", "close": 17.99, "volume": 28768.0}, {"date": "2020-04-28", "close": 18.03, "volume": 22401.0}, {"date": "2020-04-29", "close": 20.11, "volume": 43657.0}, {"date": "2020-04-30", "close": 17.88, "volume": 22566.0}, {"date": "2020-05-01", "close": 17.94, "volume": 25604.0}, {"date": "2020-05-04", "close": 18.35, "volume": 13837.0}, {"date": "2020-05-05", "close": 17.4, "volume": 27465.0}, {"date": "2020-05-06", "close": 17.21, "volume": 33610.0}, {"date": "2020-05-07", "close": 17.25, "volume": 18673.0}, {"date": "2020-05-08", "close": 18.48, "volume": 49240.0}, {"date": "2020-05-11", "close": 17.94, "volume": 39257.0}, {"date": "2020-05-12", "close": 17.29, "volume": 33455.0}, {"date": "2020-05-13", "close": 17.6, "volume": 36484.0}, {"date": "2020-05-14", "close": 17.28, "volume": 36987.0}, {"date": "2020-05-15", "close": 17.21, "volume": 20858.0}, {"date": "2020-05-18", "close": 17.8, "volume": 38131.0}, {"date": "2020-05-19", "close": 17.14, "volume": 35608.0}, {"date": "2020-05-20", "close": 18.39, "volume": 44116.0}, {"date": "2020-05-21", "close": 18.26, "volume": 19542.0}, {"date": "2020-05-22", "close": 17.86, "volume": 15515.0}, {"date": "2020-05-26", "close": 19.16, "volume": 20997.0}, {"date": "2020-05-27", "close": 21.56, "volume": 25656.0}, {"date": "2020-05-28", "close": 19.89, "volume": 20922.0}, {"date": "2020-05-29", "close": 19.18, "volume": 16042.0}, {"date": "2020-06-01", "close": 18.85, "volume": 21716.0}, {"date": "2020-06-02", "close": 18.82, "volume": 11642.0}, {"date": "2020-06-03", "close": 20.66, "volume": 21593.0}, {"date": "2020-06-04", "close": 20.63, "volume": 19915.0}, {"date": "2020-06-05", "close": 22.23, "volume": 33031.0}, {"date": "2020-06-08", "close": 22.75, "volume": 15046.0}, {"date": "2020-06-09", "close": 21.36, "volume": 14290.0}, {"date": "2020-06-10", "close": 20.13, "volume": 11430.0}, {"date": "2020-06-11", "close": 18.58, "volume": 28533.0}, {"date": "2020-06-12", "close": 19.56, "volume": 18570.0}, {"date": "2020-06-15", "close": 19.68, "volume": 15056.0}, {"date": "2020-06-16", "close": 20.54, "volume": 17722.0}, {"date": "2020-06-17", "close": 19.61, "volume": 17525.0}, {"date": "2020-06-18", "close": 19.9, "volume": 17252.0}, {"date": "2020-06-19", "close": 20.83, "volume": 60297.0}, {"date": "2020-06-22", "close": 20.76, "volume": 15116.0}, {"date": "2020-06-23", "close": 20.56, "volume": 10047.0}, {"date": "2020-06-24", "close": 19.42, "volume": 21258.0}, {"date": "2020-06-25", "close": 20.02, "volume": 21122.0}, {"date": "2020-06-26", "close": 19.01, "volume": 148885.0}, {"date": "2020-06-29", "close": 20.64, "volume": 22291.0}, {"date": "2020-06-30", "close": 20.65, "volume": 14031.0}, {"date": "2020-07-01", "close": 19.9, "volume": 9410.0}, {"date": "2020-07-02", "close": 19.65, "volume": 8167.0}, {"date": "2020-07-06", "close": 19.04, "volume": 12017.0}, {"date": "2020-07-07", "close": 18.52, "volume": 17261.0}, {"date": "2020-07-08", "close": 18.49, "volume": 19656.0}, {"date": "2020-07-09", "close": 17.88, "volume": 22639.0}, {"date": "2020-07-10", "close": 18.33, "volume": 21375.0}, {"date": "2020-07-13", "close": 18.44, "volume": 22709.0}, {"date": "2020-07-14", "close": 18.76, "volume": 6947.0}, {"date": "2020-07-15", "close": 19.58, "volume": 28008.0}, {"date": "2020-07-16", "close": 18.95, "volume": 24218.0}, {"date": "2020-07-17", "close": 18.53, "volume": 21854.0}, {"date": "2020-07-20", "close": 18.65, "volume": 9396.0}, {"date": "2020-07-21", "close": 19.43, "volume": 23406.0}, {"date": "2020-07-22", "close": 18.94, "volume": 17125.0}, {"date": "2020-07-23", "close": 19.23, "volume": 8684.0}, {"date": "2020-07-24", "close": 18.6, "volume": 7055.0}, {"date": "2020-07-27", "close": 18.23, "volume": 15649.0}, {"date": "2020-07-28", "close": 18.33, "volume": 10636.0}, {"date": "2020-07-29", "close": 18.5, "volume": 17483.0}, {"date": "2020-07-30", "close": 17.6, "volume": 32947.0}, {"date": "2020-07-31", "close": 17.7, "volume": 25062.0}, {"date": "2020-08-03", "close": 17.67, "volume": 16307.0}, {"date": "2020-08-04", "close": 17.22, "volume": 20791.0}, {"date": "2020-08-05", "close": 17.66, "volume": 24259.0}, {"date": "2020-08-06", "close": 17.58, "volume": 14079.0}, {"date": "2020-08-07", "close": 17.89, "volume": 31388.0}, {"date": "2020-08-10", "close": 17.91, "volume": 39020.0}, {"date": "2020-08-11", "close": 18.14, "volume": 49169.0}, {"date": "2020-08-12", "close": 18.29, "volume": 38797.0}, {"date": "2020-08-13", "close": 17.98, "volume": 26312.0}, {"date": "2020-08-14", "close": 18.0, "volume": 31463.0}, {"date": "2020-08-17", "close": 17.9, "volume": 22517.0}, {"date": "2020-08-18", "close": 17.45, "volume": 25405.0}, {"date": "2020-08-19", "close": 17.56, "volume": 38170.0}, {"date": "2020-08-20", "close": 17.84, "volume": 14941.0}, {"date": "2020-08-21", "close": 17.57, "volume": 40644.0}, {"date": "2020-08-24", "close": 18.0, "volume": 27756.0}, {"date": "2020-08-25", "close": 17.95, "volume": 28249.0}, {"date": "2020-08-26", "close": 17.29, "volume": 18932.0}, {"date": "2020-08-27", "close": 17.2, "volume": 22682.0}, {"date": "2020-08-28", "close": 17.52, "volume": 21543.0}, {"date": "2020-08-31", "close": 17.14, "volume": 33483.0}, {"date": "2020-09-01", "close": 17.2, "volume": 20475.0}, {"date": "2020-09-02", "close": 17.01, "volume": 34555.0}, {"date": "2020-09-03", "close": 16.86, "volume": 34636.0}, {"date": "2020-09-04", "close": 16.98, "volume": 36116.0}, {"date": "2020-09-08", "close": 16.6, "volume": 36185.0}, {"date": "2020-09-09", "close": 16.73, "volume": 34320.0}, {"date": "2020-09-10", "close": 16.85, "volume": 19041.0}, {"date": "2020-09-11", "close": 16.7, "volume": 23323.0}, {"date": "2020-09-14", "close": 16.81, "volume": 16712.0}, {"date": "2020-09-15", "close": 16.6, "volume": 23828.0}, {"date": "2020-09-16", "close": 16.88, "volume": 34392.0}, {"date": "2020-09-17", "close": 16.81, "volume": 21731.0}, {"date": "2020-09-18", "close": 16.46, "volume": 97182.0}, {"date": "2020-09-21", "close": 15.56, "volume": 48960.0}, {"date": "2020-09-22", "close": 15.44, "volume": 34454.0}, {"date": "2020-09-23", "close": 15.25, "volume": 36462.0}, {"date": "2020-09-24", "close": 15.17, "volume": 45595.0}, {"date": "2020-09-25", "close": 15.49, "volume": 26420.0}, {"date": "2020-09-28", "close": 16.32, "volume": 35882.0}, {"date": "2020-09-29", "close": 16.85, "volume": 17235.0}, {"date": "2020-09-30", "close": 16.24, "volume": 35493.0}, {"date": "2020-10-01", "close": 16.38, "volume": 26338.0}, {"date": "2020-10-02", "close": 16.82, "volume": 17607.0}, {"date": "2020-10-05", "close": 16.38, "volume": 38160.0}, {"date": "2020-10-06", "close": 16.36, "volume": 34554.0}, {"date": "2020-10-07", "close": 17.38, "volume": 34219.0}, {"date": "2020-10-08", "close": 17.74, "volume": 36772.0}, {"date": "2020-10-09", "close": 17.97, "volume": 13549.0}, {"date": "2020-10-12", "close": 18.19, "volume": 22644.0}, {"date": "2020-10-13", "close": 17.72, "volume": 12491.0}, {"date": "2020-10-14", "close": 16.82, "volume": 24270.0}, {"date": "2020-10-15", "close": 17.57, "volume": 32079.0}, {"date": "2020-10-16", "close": 17.16, "volume": 18843.0}, {"date": "2020-10-19", "close": 17.14, "volume": 7160.0}, {"date": "2020-10-20", "close": 17.6, "volume": 10661.0}, {"date": "2020-10-21", "close": 17.66, "volume": 11402.0}, {"date": "2020-10-22", "close": 18.14, "volume": 20353.0}, {"date": "2020-10-23", "close": 17.91, "volume": 10172.0}, {"date": "2020-10-26", "close": 17.76, "volume": 19072.0}, {"date": "2020-10-27", "close": 17.23, "volume": 29608.0}, {"date": "2020-10-28", "close": 16.97, "volume": 25294.0}, {"date": "2020-10-29", "close": 17.57, "volume": 46235.0}, {"date": "2020-10-30", "close": 16.94, "volume": 24572.0}, {"date": "2020-11-02", "close": 17.45, "volume": 10201.0}, {"date": "2020-11-03", "close": 18.07, "volume": 33624.0}, {"date": "2020-11-04", "close": 17.01, "volume": 27148.0}, {"date": "2020-11-05", "close": 17.72, "volume": 21798.0}, {"date": "2020-11-06", "close": 17.07, "volume": 16296.0}, {"date": "2020-11-09", "close": 18.32, "volume": 75952.0}, {"date": "2020-11-10", "close": 19.71, "volume": 54117.0}, {"date": "2020-11-11", "close": 19.28, "volume": 22848.0}, {"date": "2020-11-12", "close": 18.54, "volume": 19614.0}, {"date": "2020-11-13", "close": 18.76, "volume": 24585.0}, {"date": "2020-11-16", "close": 19.32, "volume": 60884.0}, {"date": "2020-11-17", "close": 19.2, "volume": 17276.0}, {"date": "2020-11-18", "close": 18.79, "volume": 16647.0}, {"date": "2020-11-19", "close": 18.67, "volume": 32984.0}, {"date": "2020-11-20", "close": 18.8, "volume": 22024.0}, {"date": "2020-11-23", "close": 18.37, "volume": 30433.0}, {"date": "2020-11-24", "close": 19.33, "volume": 93040.0}, {"date": "2020-11-25", "close": 18.84, "volume": 23748.0}, {"date": "2020-11-27", "close": 18.71, "volume": 15935.0}, {"date": "2020-11-30", "close": 18.15, "volume": 19436.0}, {"date": "2020-12-01", "close": 18.24, "volume": 20503.0}, {"date": "2020-12-02", "close": 18.92, "volume": 22763.0}, {"date": "2020-12-03", "close": 18.54, "volume": 17121.0}, {"date": "2020-12-04", "close": 19.11, "volume": 26413.0}, {"date": "2020-12-07", "close": 19.24, "volume": 23779.0}, {"date": "2020-12-08", "close": 19.74, "volume": 19345.0}, {"date": "2020-12-09", "close": 20.1, "volume": 26733.0}, {"date": "2020-12-10", "close": 19.8, "volume": 23681.0}, {"date": "2020-12-11", "close": 19.65, "volume": 13818.0}, {"date": "2020-12-14", "close": 19.74, "volume": 25224.0}, {"date": "2020-12-15", "close": 20.18, "volume": 29628.0}, {"date": "2020-12-16", "close": 20.24, "volume": 24632.0}, {"date": "2020-12-17", "close": 20.53, "volume": 54200.0}, {"date": "2020-12-18", "close": 20.2, "volume": 162038.0}, {"date": "2020-12-21", "close": 19.26, "volume": 27593.0}, {"date": "2020-12-22", "close": 18.94, "volume": 38043.0}, {"date": "2020-12-23", "close": 19.2, "volume": 28410.0}, {"date": "2020-12-24", "close": 19.15, "volume": 8437.0}, {"date": "2020-12-28", "close": 19.35, "volume": 15136.0}, {"date": "2020-12-29", "close": 19.21, "volume": 21919.0}, {"date": "2020-12-30", "close": 19.43, "volume": 27096.0}, {"date": "2020-12-31", "close": 19.84, "volume": 26526.0}, {"date": "2021-01-04", "close": 20.21, "volume": 72712.0}, {"date": "2021-01-05", "close": 19.6, "volume": 37885.0}, {"date": "2021-01-06", "close": 21.42, "volume": 63864.0}, {"date": "2021-01-07", "close": 21.13, "volume": 31230.0}, {"date": "2021-01-08", "close": 20.76, "volume": 22130.0}, {"date": "2021-01-11", "close": 20.7, "volume": 20596.0}, {"date": "2021-01-12", "close": 21.05, "volume": 21446.0}, {"date": "2021-01-13", "close": 20.51, "volume": 22172.0}, {"date": "2021-01-14", "close": 21.03, "volume": 26716.0}, {"date": "2021-01-15", "close": 20.49, "volume": 43015.0}, {"date": "2021-01-19", "close": 20.84, "volume": 31162.0}, {"date": "2021-01-20", "close": 20.32, "volume": 22212.0}, {"date": "2021-01-21", "close": 20.01, "volume": 27432.0}, {"date": "2021-01-22", "close": 20.46, "volume": 24888.0}, {"date": "2021-01-25", "close": 20.7, "volume": 41234.0}, {"date": "2021-01-26", "close": 20.17, "volume": 23525.0}, {"date": "2021-01-27", "close": 19.65, "volume": 52727.0}, {"date": "2021-01-28", "close": 20.02, "volume": 40200.0}, {"date": "2021-01-29", "close": 19.11, "volume": 25457.0}, {"date": "2021-02-01", "close": 19.41, "volume": 32708.0}, {"date": "2021-02-02", "close": 19.65, "volume": 16955.0}, {"date": "2021-02-03", "close": 19.78, "volume": 19872.0}, {"date": "2021-02-04", "close": 20.51, "volume": 30730.0}, {"date": "2021-02-05", "close": 20.3, "volume": 19206.0}, {"date": "2021-02-08", "close": 20.76, "volume": 30674.0}, {"date": "2021-02-09", "close": 20.81, "volume": 46890.0}, {"date": "2021-02-10", "close": 20.68, "volume": 18549.0}, {"date": "2021-02-11", "close": 20.63, "volume": 24548.0}, {"date": "2021-02-12", "close": 20.96, "volume": 39710.0}, {"date": "2021-02-16", "close": 20.73, "volume": 33947.0}, {"date": "2021-02-17", "close": 20.6, "volume": 27578.0}, {"date": "2021-02-18", "close": 20.0, "volume": 27079.0}, {"date": "2021-02-19", "close": 20.73, "volume": 28518.0}, {"date": "2021-02-22", "close": 21.36, "volume": 26664.0}, {"date": "2021-02-23", "close": 21.44, "volume": 46375.0}, {"date": "2021-02-24", "close": 21.51, "volume": 38013.0}, {"date": "2021-02-25", "close": 21.63, "volume": 25815.0}, {"date": "2021-02-26", "close": 20.92, "volume": 32553.0}, {"date": "2021-03-01", "close": 21.75, "volume": 17464.0}, {"date": "2021-03-02", "close": 21.47, "volume": 15354.0}, {"date": "2021-03-03", "close": 22.53, "volume": 48721.0}, {"date": "2021-03-04", "close": 22.92, "volume": 44012.0}, {"date": "2021-03-05", "close": 23.45, "volume": 58538.0}, {"date": "2021-03-08", "close": 24.0, "volume": 49921.0}, {"date": "2021-03-09", "close": 23.68, "volume": 25189.0}, {"date": "2021-03-10", "close": 24.24, "volume": 28001.0}, {"date": "2021-03-11", "close": 24.48, "volume": 33058.0}, {"date": "2021-03-12", "close": 24.785, "volume": 41898.0}, {"date": "2021-03-15", "close": 23.97, "volume": 36833.0}, {"date": "2021-03-16", "close": 23.19, "volume": 25497.0}, {"date": "2021-03-17", "close": 23.17, "volume": 23742.0}, {"date": "2021-03-18", "close": 23.24, "volume": 23879.0}, {"date": "2021-03-19", "close": 24.79, "volume": 178189.0}, {"date": "2021-03-22", "close": 23.78, "volume": 42723.0}, {"date": "2021-03-23", "close": 22.9, "volume": 31325.0}, {"date": "2021-03-24", "close": 22.73, "volume": 26319.0}, {"date": "2021-03-25", "close": 23.46, "volume": 25472.0}, {"date": "2021-03-26", "close": 24.01, "volume": 38648.0}, {"date": "2021-03-29", "close": 23.88, "volume": 46492.0}, {"date": "2021-03-30", "close": 24.15, "volume": 19391.0}, {"date": "2021-03-31", "close": 23.78, "volume": 36695.0}, {"date": "2021-04-01", "close": 23.86, "volume": 27230.0}, {"date": "2021-04-05", "close": 23.82, "volume": 19767.0}, {"date": "2021-04-06", "close": 24.18, "volume": 29147.0}, {"date": "2021-04-07", "close": 23.6, "volume": 39030.0}, {"date": "2021-04-08", "close": 23.44, "volume": 17151.0}, {"date": "2021-04-09", "close": 23.36, "volume": 19427.0}, {"date": "2021-04-12", "close": 24.36, "volume": 53229.0}, {"date": "2021-04-13", "close": 23.64, "volume": 23311.0}, {"date": "2021-04-14", "close": 23.75, "volume": 21172.0}, {"date": "2021-04-15", "close": 24.16, "volume": 28476.0}, {"date": "2021-04-16", "close": 24.07, "volume": 15894.0}, {"date": "2021-04-19", "close": 23.7, "volume": 24798.0}, {"date": "2021-04-20", "close": 23.27, "volume": 23201.0}, {"date": "2021-04-21", "close": 23.84, "volume": 18362.0}, {"date": "2021-04-22", "close": 23.64, "volume": 36431.0}, {"date": "2021-04-23", "close": 24.33, "volume": 34839.0}, {"date": "2021-04-26", "close": 24.86, "volume": 50311.0}, {"date": "2021-04-27", "close": 24.99, "volume": 48771.0}, {"date": "2021-04-28", "close": 24.82, "volume": 40996.0}, {"date": "2021-04-29", "close": 24.92, "volume": 34647.0}, {"date": "2021-04-30", "close": 24.7, "volume": 44061.0}, {"date": "2021-05-03", "close": 24.3, "volume": 41044.0}, {"date": "2021-05-04", "close": 24.55, "volume": 29381.0}, {"date": "2021-05-05", "close": 24.36, "volume": 12275.0}, {"date": "2021-05-06", "close": 24.84, "volume": 25346.0}, {"date": "2021-05-07", "close": 24.97, "volume": 29739.0}, {"date": "2021-05-10", "close": 25.19, "volume": 45581.0}, {"date": "2021-05-11", "close": 24.59, "volume": 21419.0}, {"date": "2021-05-12", "close": 24.38, "volume": 24014.0}, {"date": "2021-05-13", "close": 24.72, "volume": 25481.0}, {"date": "2021-05-14", "close": 25.65, "volume": 47328.0}, {"date": "2021-05-17", "close": 25.3, "volume": 30452.0}, {"date": "2021-05-18", "close": 24.94, "volume": 14087.0}, {"date": "2021-05-19", "close": 24.96, "volume": 21525.0}, {"date": "2021-05-20", "close": 24.63, "volume": 17401.0}, {"date": "2021-05-21", "close": 25.06, "volume": 24495.0}, {"date": "2021-05-24", "close": 24.83, "volume": 23548.0}, {"date": "2021-05-25", "close": 24.1, "volume": 21609.0}, {"date": "2021-05-26", "close": 24.71, "volume": 20536.0}, {"date": "2021-05-27", "close": 24.82, "volume": 14962.0}, {"date": "2021-05-28", "close": 24.69, "volume": 31228.0}, {"date": "2021-06-01", "close": 24.86, "volume": 19575.0}, {"date": "2021-06-02", "close": 24.68, "volume": 14577.0}, {"date": "2021-06-03", "close": 24.85, "volume": 14635.0}, {"date": "2021-06-04", "close": 24.79, "volume": 17328.0}, {"date": "2021-06-07", "close": 24.97, "volume": 27231.0}, {"date": "2021-06-08", "close": 25.01, "volume": 20171.0}, {"date": "2021-06-09", "close": 25.03, "volume": 21354.0}, {"date": "2021-06-10", "close": 24.82, "volume": 19905.0}, {"date": "2021-06-11", "close": 25.0, "volume": 18247.0}, {"date": "2021-06-14", "close": 24.9, "volume": 23267.0}, {"date": "2021-06-15", "close": 24.92, "volume": 32021.0}, {"date": "2021-06-16", "close": 24.98, "volume": 36989.0}, {"date": "2021-06-17", "close": 24.89, "volume": 64186.0}, {"date": "2021-06-18", "close": 24.71, "volume": 71062.0}, {"date": "2021-06-21", "close": 25.01, "volume": 34255.0}, {"date": "2021-06-22", "close": 25.21, "volume": 26751.0}, {"date": "2021-06-23", "close": 25.27, "volume": 43771.0}, {"date": "2021-06-24", "close": 25.22, "volume": 32051.0}, {"date": "2021-06-25", "close": 24.17, "volume": 281302.0}, {"date": "2021-06-28", "close": 24.8, "volume": 50617.0}, {"date": "2021-06-29", "close": 24.53, "volume": 22875.0}, {"date": "2021-06-30", "close": 24.5, "volume": 36593.0}, {"date": "2021-07-01", "close": 24.89, "volume": 21551.0}, {"date": "2021-07-02", "close": 24.81, "volume": 25776.0}, {"date": "2021-07-06", "close": 24.45, "volume": 39426.0}, {"date": "2021-07-07", "close": 24.35, "volume": 35843.0}, {"date": "2021-07-08", "close": 24.31, "volume": 34120.0}, {"date": "2021-07-09", "close": 24.91, "volume": 39433.0}, {"date": "2021-07-12", "close": 25.06, "volume": 18616.0}, {"date": "2021-07-13", "close": 24.99, "volume": 23712.0}, {"date": "2021-07-14", "close": 25.19, "volume": 39703.0}, {"date": "2021-07-15", "close": 25.38, "volume": 29560.0}, {"date": "2021-07-16", "close": 25.4, "volume": 25958.0}, {"date": "2021-07-19", "close": 24.76, "volume": 33586.0}, {"date": "2021-07-20", "close": 24.85, "volume": 49375.0}, {"date": "2021-07-21", "close": 24.96, "volume": 23272.0}, {"date": "2021-07-22", "close": 24.64, "volume": 33990.0}, {"date": "2021-07-23", "close": 24.93, "volume": 33183.0}, {"date": "2021-07-26", "close": 25.0, "volume": 14595.0}, {"date": "2021-07-27", "close": 24.94, "volume": 19363.0}, {"date": "2021-07-28", "close": 25.14, "volume": 19272.0}, {"date": "2021-07-29", "close": 25.13, "volume": 27024.0}, {"date": "2021-07-30", "close": 24.7, "volume": 18677.0}, {"date": "2021-08-02", "close": 24.44, "volume": 27845.0}, {"date": "2021-08-03", "close": 25.0, "volume": 29693.0}, {"date": "2021-08-04", "close": 24.72, "volume": 19957.0}, {"date": "2021-08-05", "close": 25.06, "volume": 22748.0}, {"date": "2021-08-06", "close": 25.03, "volume": 44871.0}, {"date": "2021-08-09", "close": 24.96, "volume": 36512.0}, {"date": "2021-08-10", "close": 25.28, "volume": 26992.0}, {"date": "2021-08-11", "close": 25.41, "volume": 26628.0}, {"date": "2021-08-12", "close": 25.3, "volume": 19527.0}, {"date": "2021-08-13", "close": 25.24, "volume": 22096.0}, {"date": "2021-08-16", "close": 25.04, "volume": 18610.0}, {"date": "2021-08-17", "close": 24.98, "volume": 29954.0}, {"date": "2021-08-18", "close": 24.78, "volume": 18755.0}, {"date": "2021-08-19", "close": 24.8, "volume": 35790.0}, {"date": "2021-08-20", "close": 24.96, "volume": 33708.0}, {"date": "2021-08-23", "close": 25.2, "volume": 13730.0}, {"date": "2021-08-24", "close": 24.94, "volume": 16498.0}, {"date": "2021-08-25", "close": 24.93, "volume": 13368.0}, {"date": "2021-08-26", "close": 24.85, "volume": 27641.0}, {"date": "2021-08-27", "close": 25.69, "volume": 39150.0}, {"date": "2021-08-30", "close": 25.14, "volume": 14304.0}, {"date": "2021-08-31", "close": 25.09, "volume": 16060.0}, {"date": "2021-09-01", "close": 25.18, "volume": 14170.0}, {"date": "2021-09-02", "close": 25.09, "volume": 10205.0}, {"date": "2021-09-03", "close": 25.12, "volume": 11378.0}, {"date": "2021-09-07", "close": 24.96, "volume": 24892.0}, {"date": "2021-09-08", "close": 24.71, "volume": 20521.0}, {"date": "2021-09-09", "close": 24.7, "volume": 25239.0}, {"date": "2021-09-10", "close": 24.01, "volume": 61084.0}, {"date": "2021-09-13", "close": 24.23, "volume": 27215.0}, {"date": "2021-09-14", "close": 23.97, "volume": 33880.0}, {"date": "2021-09-15", "close": 24.35, "volume": 26196.0}, {"date": "2021-09-16", "close": 24.1, "volume": 38955.0}, {"date": "2021-09-17", "close": 24.63, "volume": 137242.0}, {"date": "2021-09-20", "close": 24.49, "volume": 41134.0}, {"date": "2021-09-21", "close": 24.44, "volume": 16533.0}, {"date": "2021-09-22", "close": 24.68, "volume": 21719.0}, {"date": "2021-09-23", "close": 24.85, "volume": 34325.0}, {"date": "2021-09-24", "close": 24.98, "volume": 11254.0}, {"date": "2021-09-27", "close": 25.48, "volume": 40930.0}, {"date": "2021-09-28", "close": 25.1, "volume": 13305.0}, {"date": "2021-09-29", "close": 25.53, "volume": 11399.0}, {"date": "2021-09-30", "close": 25.26, "volume": 17640.0}, {"date": "2021-10-01", "close": 25.7, "volume": 20031.0}, {"date": "2021-10-04", "close": 25.36, "volume": 30188.0}, {"date": "2021-10-05", "close": 26.0, "volume": 27223.0}, {"date": "2021-10-06", "close": 25.63, "volume": 17224.0}, {"date": "2021-10-07", "close": 26.2, "volume": 17718.0}, {"date": "2021-10-08", "close": 25.92, "volume": 28533.0}, {"date": "2021-10-11", "close": 25.72, "volume": 6981.0}, {"date": "2021-10-12", "close": 25.79, "volume": 7438.0}, {"date": "2021-10-13", "close": 25.95, "volume": 10017.0}, {"date": "2021-10-14", "close": 26.19, "volume": 27124.0}, {"date": "2021-10-15", "close": 26.16, "volume": 27856.0}, {"date": "2021-10-18", "close": 25.86, "volume": 14573.0}, {"date": "2021-10-19", "close": 25.8, "volume": 10568.0}, {"date": "2021-10-20", "close": 26.28, "volume": 10016.0}, {"date": "2021-10-21", "close": 25.52, "volume": 38511.0}, {"date": "2021-10-22", "close": 25.62, "volume": 24448.0}, {"date": "2021-10-25", "close": 26.21, "volume": 27037.0}, {"date": "2021-10-26", "close": 26.2, "volume": 20469.0}, {"date": "2021-10-27", "close": 25.6, "volume": 18376.0}, {"date": "2021-10-28", "close": 25.85, "volume": 17573.0}, {"date": "2021-10-29", "close": 25.51, "volume": 11921.0}, {"date": "2021-11-01", "close": 26.1, "volume": 15785.0}, {"date": "2021-11-02", "close": 26.05, "volume": 13491.0}, {"date": "2021-11-03", "close": 26.83, "volume": 23544.0}, {"date": "2021-11-04", "close": 26.56, "volume": 18689.0}, {"date": "2021-11-05", "close": 26.69, "volume": 34870.0}, {"date": "2021-11-08", "close": 26.79, "volume": 22268.0}, {"date": "2021-11-09", "close": 27.14, "volume": 16238.0}, {"date": "2021-11-10", "close": 27.19, "volume": 24347.0}, {"date": "2021-11-11", "close": 27.76, "volume": 12893.0}, {"date": "2021-11-12", "close": 27.52, "volume": 42892.0}, {"date": "2021-11-15", "close": 27.34, "volume": 17456.0}, {"date": "2021-11-16", "close": 26.6, "volume": 15946.0}, {"date": "2021-11-17", "close": 26.5, "volume": 14209.0}, {"date": "2021-11-18", "close": 26.9, "volume": 17700.0}, {"date": "2021-11-19", "close": 26.59, "volume": 12696.0}, {"date": "2021-11-22", "close": 26.61, "volume": 15531.0}, {"date": "2021-11-23", "close": 27.06, "volume": 13582.0}, {"date": "2021-11-24", "close": 26.67, "volume": 36081.0}, {"date": "2021-11-26", "close": 25.81, "volume": 22839.0}, {"date": "2021-11-29", "close": 25.05, "volume": 53085.0}, {"date": "2021-11-30", "close": 24.74, "volume": 33446.0}, {"date": "2021-12-01", "close": 24.95, "volume": 19118.0}, {"date": "2021-12-02", "close": 25.49, "volume": 12898.0}, {"date": "2021-12-03", "close": 25.16, "volume": 12886.0}, {"date": "2021-12-06", "close": 25.34, "volume": 26035.0}, {"date": "2021-12-07", "close": 25.84, "volume": 15890.0}, {"date": "2021-12-08", "close": 25.72, "volume": 12595.0}, {"date": "2021-12-09", "close": 25.41, "volume": 10933.0}, {"date": "2021-12-10", "close": 25.3, "volume": 48814.0}, {"date": "2021-12-13", "close": 25.09, "volume": 17327.0}, {"date": "2021-12-14", "close": 24.95, "volume": 33431.0}, {"date": "2021-12-15", "close": 25.49, "volume": 31600.0}, {"date": "2021-12-16", "close": 25.65, "volume": 30790.0}, {"date": "2021-12-17", "close": 25.64, "volume": 63564.0}, {"date": "2021-12-20", "close": 25.3, "volume": 26580.0}, {"date": "2021-12-21", "close": 25.68, "volume": 19161.0}, {"date": "2021-12-22", "close": 25.92, "volume": 20362.0}, {"date": "2021-12-23", "close": 26.13, "volume": 12251.0}, {"date": "2021-12-27", "close": 26.1, "volume": 18505.0}, {"date": "2021-12-28", "close": 25.81, "volume": 12917.0}, {"date": "2021-12-29", "close": 26.12, "volume": 11557.0}, {"date": "2021-12-30", "close": 25.95, "volume": 15039.0}, {"date": "2021-12-31", "close": 26.12, "volume": 23332.0}, {"date": "2022-01-03", "close": 26.07, "volume": 27003.0}, {"date": "2022-01-04", "close": 26.23, "volume": 15963.0}, {"date": "2022-01-05", "close": 26.22, "volume": 24206.0}, {"date": "2022-01-06", "close": 26.72, "volume": 26934.0}, {"date": "2022-01-07", "close": 27.25, "volume": 22375.0}, {"date": "2022-01-10", "close": 27.18, "volume": 37069.0}, {"date": "2022-01-11", "close": 27.23, "volume": 18092.0}, {"date": "2022-01-12", "close": 26.89, "volume": 28372.0}, {"date": "2022-01-13", "close": 26.69, "volume": 13814.0}, {"date": "2022-01-14", "close": 27.06, "volume": 19328.0}, {"date": "2022-01-18", "close": 26.53, "volume": 24328.0}, {"date": "2022-01-19", "close": 26.08, "volume": 13242.0}, {"date": "2022-01-20", "close": 25.67, "volume": 15837.0}, {"date": "2022-01-21", "close": 25.16, "volume": 35259.0}, {"date": "2022-01-24", "close": 26.47, "volume": 25688.0}, {"date": "2022-01-25", "close": 25.81, "volume": 25379.0}, {"date": "2022-01-26", "close": 25.28, "volume": 25747.0}, {"date": "2022-01-27", "close": 25.23, "volume": 17563.0}, {"date": "2022-01-28", "close": 25.15, "volume": 22617.0}, {"date": "2022-01-31", "close": 25.12, "volume": 37779.0}, {"date": "2022-02-01", "close": 25.03, "volume": 29135.0}, {"date": "2022-02-02", "close": 24.95, "volume": 33405.0}, {"date": "2022-02-03", "close": 25.03, "volume": 21758.0}, {"date": "2022-02-04", "close": 24.89, "volume": 15747.0}, {"date": "2022-02-07", "close": 25.18, "volume": 17202.0}, {"date": "2022-02-08", "close": 25.71, "volume": 19711.0}, {"date": "2022-02-09", "close": 25.29, "volume": 17526.0}, {"date": "2022-02-10", "close": 25.11, "volume": 29580.0}, {"date": "2022-02-11", "close": 25.24, "volume": 21740.0}, {"date": "2022-02-14", "close": 25.05, "volume": 11970.0}, {"date": "2022-02-15", "close": 25.42, "volume": 18595.0}, {"date": "2022-02-16", "close": 25.81, "volume": 16678.0}, {"date": "2022-02-17", "close": 25.37, "volume": 15110.0}, {"date": "2022-02-18", "close": 25.16, "volume": 21535.0}, {"date": "2022-02-22", "close": 24.92, "volume": 20957.0}, {"date": "2022-02-23", "close": 24.8, "volume": 16845.0}, {"date": "2022-02-24", "close": 24.76, "volume": 29346.0}, {"date": "2022-02-25", "close": 25.15, "volume": 12887.0}, {"date": "2022-02-28", "close": 24.77, "volume": 31907.0}, {"date": "2022-03-01", "close": 23.89, "volume": 37104.0}, {"date": "2022-03-02", "close": 25.01, "volume": 24034.0}, {"date": "2022-03-03", "close": 25.07, "volume": 15015.0}, {"date": "2022-03-04", "close": 24.93, "volume": 19028.0}, {"date": "2022-03-07", "close": 24.99, "volume": 18240.0}, {"date": "2022-03-08", "close": 24.22, "volume": 32521.0}, {"date": "2022-03-09", "close": 24.81, "volume": 20056.0}, {"date": "2022-03-10", "close": 24.76, "volume": 11144.0}, {"date": "2022-03-11", "close": 24.77, "volume": 20857.0}, {"date": "2022-03-14", "close": 24.81, "volume": 11064.0}, {"date": "2022-03-15", "close": 24.72, "volume": 21511.0}, {"date": "2022-03-16", "close": 24.85, "volume": 18741.0}, {"date": "2022-03-17", "close": 24.81, "volume": 13406.0}, {"date": "2022-03-18", "close": 24.69, "volume": 69306.0}, {"date": "2022-03-21", "close": 24.75, "volume": 25817.0}, {"date": "2022-03-22", "close": 24.87, "volume": 27207.0}, {"date": "2022-03-23", "close": 24.42, "volume": 18382.0}, {"date": "2022-03-24", "close": 24.75, "volume": 17419.0}, {"date": "2022-03-25", "close": 24.83, "volume": 29903.0}, {"date": "2022-03-28", "close": 24.71, "volume": 11918.0}, {"date": "2022-03-29", "close": 24.99, "volume": 34091.0}, {"date": "2022-03-30", "close": 24.79, "volume": 26230.0}, {"date": "2022-03-31", "close": 24.38, "volume": 35800.0}, {"date": "2022-04-01", "close": 24.57, "volume": 19112.0}, {"date": "2022-04-04", "close": 24.55, "volume": 16599.0}, {"date": "2022-04-05", "close": 24.29, "volume": 21191.0}, {"date": "2022-04-06", "close": 24.3, "volume": 26258.0}, {"date": "2022-04-07", "close": 24.24, "volume": 19434.0}, {"date": "2022-04-08", "close": 24.19, "volume": 26694.0}, {"date": "2022-04-11", "close": 24.33, "volume": 17770.0}, {"date": "2022-04-12", "close": 24.47, "volume": 23373.0}, {"date": "2022-04-13", "close": 24.45, "volume": 14935.0}, {"date": "2022-04-14", "close": 24.46, "volume": 18236.0}, {"date": "2022-04-18", "close": 24.26, "volume": 22373.0}, {"date": "2022-04-19", "close": 24.73, "volume": 15254.0}, {"date": "2022-04-20", "close": 25.02, "volume": 18358.0}, {"date": "2022-04-21", "close": 24.79, "volume": 18669.0}, {"date": "2022-04-22", "close": 24.15, "volume": 33788.0}, {"date": "2022-04-25", "close": 24.07, "volume": 25844.0}, {"date": "2022-04-26", "close": 23.77, "volume": 36936.0}, {"date": "2022-04-27", "close": 23.89, "volume": 33063.0}, {"date": "2022-04-28", "close": 24.19, "volume": 28810.0}, {"date": "2022-04-29", "close": 23.41, "volume": 40413.0}, {"date": "2022-05-02", "close": 23.38, "volume": 46635.0}, {"date": "2022-05-03", "close": 23.53, "volume": 31702.0}, {"date": "2022-05-04", "close": 24.34, "volume": 47045.0}, {"date": "2022-05-05", "close": 23.84, "volume": 27355.0}, {"date": "2022-05-06", "close": 23.82, "volume": 30990.0}, {"date": "2022-05-09", "close": 24.23, "volume": 39999.0}, {"date": "2022-05-10", "close": 24.27, "volume": 27377.0}, {"date": "2022-05-11", "close": 24.11, "volume": 37501.0}, {"date": "2022-05-12", "close": 24.04, "volume": 35925.0}, {"date": "2022-05-13", "close": 23.72, "volume": 34774.0}, {"date": "2022-05-16", "close": 24.16, "volume": 32132.0}, {"date": "2022-05-17", "close": 24.54, "volume": 25659.0}, {"date": "2022-05-18", "close": 24.05, "volume": 33291.0}, {"date": "2022-05-19", "close": 23.62, "volume": 43247.0}, {"date": "2022-05-20", "close": 24.11, "volume": 33684.0}, {"date": "2022-05-23", "close": 24.39, "volume": 16629.0}, {"date": "2022-05-24", "close": 24.46, "volume": 25900.0}, {"date": "2022-05-25", "close": 24.33, "volume": 17617.0}, {"date": "2022-05-26", "close": 24.31, "volume": 19923.0}, {"date": "2022-05-27", "close": 24.38, "volume": 20550.0}, {"date": "2022-05-31", "close": 24.34, "volume": 19053.0}, {"date": "2022-06-01", "close": 24.55, "volume": 32948.0}, {"date": "2022-06-02", "close": 24.59, "volume": 15489.0}, {"date": "2022-06-03", "close": 24.3, "volume": 17146.0}, {"date": "2022-06-06", "close": 24.42, "volume": 11084.0}, {"date": "2022-06-07", "close": 24.42, "volume": 10804.0}, {"date": "2022-06-08", "close": 24.14, "volume": 15639.0}, {"date": "2022-06-09", "close": 23.81, "volume": 15995.0}, {"date": "2022-06-10", "close": 24.0, "volume": 21730.0}, {"date": "2022-06-13", "close": 23.96, "volume": 35914.0}, {"date": "2022-06-14", "close": 24.13, "volume": 19842.0}, {"date": "2022-06-15", "close": 23.92, "volume": 20334.0}, {"date": "2022-06-16", "close": 23.72, "volume": 32736.0}, {"date": "2022-06-17", "close": 23.94, "volume": 42406.0}, {"date": "2022-06-21", "close": 24.42, "volume": 18740.0}, {"date": "2022-06-22", "close": 24.69, "volume": 17483.0}, {"date": "2022-06-23", "close": 24.72, "volume": 21026.0}, {"date": "2022-06-24", "close": 25.03, "volume": 85273.0}, {"date": "2022-06-27", "close": 24.1, "volume": 22946.0}, {"date": "2022-06-28", "close": 23.75, "volume": 21210.0}, {"date": "2022-06-29", "close": 23.96, "volume": 16496.0}, {"date": "2022-06-30", "close": 24.17, "volume": 13286.0}, {"date": "2022-07-01", "close": 24.2, "volume": 9951.0}, {"date": "2022-07-05", "close": 24.27, "volume": 13431.0}, {"date": "2022-07-06", "close": 24.12, "volume": 11214.0}, {"date": "2022-07-07", "close": 24.17, "volume": 9860.0}, {"date": "2022-07-08", "close": 24.18, "volume": 9530.0}, {"date": "2022-07-11", "close": 24.06, "volume": 8304.0}, {"date": "2022-07-12", "close": 24.09, "volume": 10018.0}, {"date": "2022-07-13", "close": 24.21, "volume": 9006.0}, {"date": "2022-07-14", "close": 24.13, "volume": 11076.0}, {"date": "2022-07-15", "close": 24.96, "volume": 18670.0}, {"date": "2022-07-18", "close": 24.45, "volume": 5671.0}, {"date": "2022-07-19", "close": 24.6, "volume": 10390.0}, {"date": "2022-07-20", "close": 25.0, "volume": 14305.0}, {"date": "2022-07-21", "close": 24.6, "volume": 11881.0}, {"date": "2022-07-22", "close": 24.03, "volume": 17569.0}, {"date": "2022-07-25", "close": 24.04, "volume": 8355.0}, {"date": "2022-07-26", "close": 24.42, "volume": 12372.0}, {"date": "2022-07-27", "close": 24.84, "volume": 13731.0}, {"date": "2022-07-28", "close": 24.68, "volume": 11215.0}, {"date": "2022-07-29", "close": 24.43, "volume": 10266.0}, {"date": "2022-08-01", "close": 24.5, "volume": 5860.0}, {"date": "2022-08-02", "close": 24.17, "volume": 8534.0}, {"date": "2022-08-03", "close": 24.23, "volume": 8138.0}, {"date": "2022-08-04", "close": 24.36, "volume": 9437.0}, {"date": "2022-08-05", "close": 24.29, "volume": 6746.0}, {"date": "2022-08-08", "close": 24.24, "volume": 13904.0}, {"date": "2022-08-09", "close": 24.69, "volume": 20300.0}, {"date": "2022-08-10", "close": 24.72, "volume": 15959.0}, {"date": "2022-08-11", "close": 24.69, "volume": 13992.0}, {"date": "2022-08-12", "close": 25.42, "volume": 25933.0}, {"date": "2022-08-15", "close": 25.77, "volume": 13200.0}, {"date": "2022-08-16", "close": 25.49, "volume": 18148.0}, {"date": "2022-08-17", "close": 25.32, "volume": 8531.0}, {"date": "2022-08-18", "close": 25.64, "volume": 12089.0}, {"date": "2022-08-19", "close": 25.42, "volume": 12133.0}, {"date": "2022-08-22", "close": 25.06, "volume": 8754.0}, {"date": "2022-08-23", "close": 24.53, "volume": 7665.0}, {"date": "2022-08-24", "close": 24.4, "volume": 9126.0}, {"date": "2022-08-25", "close": 24.69, "volume": 7686.0}, {"date": "2022-08-26", "close": 24.15, "volume": 9024.0}, {"date": "2022-08-29", "close": 24.27, "volume": 6941.0}, {"date": "2022-08-30", "close": 24.12, "volume": 17276.0}, {"date": "2022-08-31", "close": 24.0, "volume": 11004.0}, {"date": "2022-09-01", "close": 24.18, "volume": 14966.0}, {"date": "2022-09-02", "close": 23.75, "volume": 10635.0}, {"date": "2022-09-06", "close": 24.18, "volume": 14204.0}, {"date": "2022-09-07", "close": 24.44, "volume": 10771.0}, {"date": "2022-09-08", "close": 23.98, "volume": 19597.0}, {"date": "2022-09-09", "close": 23.99, "volume": 13388.0}, {"date": "2022-09-12", "close": 23.92, "volume": 7182.0}, {"date": "2022-09-13", "close": 23.46, "volume": 21363.0}, {"date": "2022-09-14", "close": 23.62, "volume": 18304.0}, {"date": "2022-09-15", "close": 23.71, "volume": 10758.0}, {"date": "2022-09-16", "close": 24.75, "volume": 51461.0}, {"date": "2022-09-19", "close": 23.94, "volume": 8005.0}, {"date": "2022-09-20", "close": 24.1, "volume": 16227.0}, {"date": "2022-09-21", "close": 23.94, "volume": 12640.0}, {"date": "2022-09-22", "close": 23.76, "volume": 9204.0}, {"date": "2022-09-23", "close": 24.22, "volume": 19531.0}, {"date": "2022-09-26", "close": 24.04, "volume": 12873.0}, {"date": "2022-09-27", "close": 23.81, "volume": 10667.0}, {"date": "2022-09-28", "close": 24.5, "volume": 27654.0}, {"date": "2022-09-29", "close": 24.79, "volume": 20733.0}, {"date": "2022-09-30", "close": 24.18, "volume": 23981.0}, {"date": "2022-10-03", "close": 24.08, "volume": 15557.0}, {"date": "2022-10-04", "close": 24.09, "volume": 14046.0}, {"date": "2022-10-05", "close": 23.69, "volume": 11979.0}, {"date": "2022-10-06", "close": 23.26, "volume": 8595.0}, {"date": "2022-10-07", "close": 23.07, "volume": 18745.0}, {"date": "2022-10-10", "close": 23.11, "volume": 11427.0}, {"date": "2022-10-11", "close": 23.4, "volume": 9699.0}, {"date": "2022-10-12", "close": 23.36, "volume": 12844.0}, {"date": "2022-10-13", "close": 24.04, "volume": 26339.0}, {"date": "2022-10-14", "close": 23.97, "volume": 11241.0}, {"date": "2022-10-17", "close": 24.25, "volume": 18953.0}, {"date": "2022-10-18", "close": 23.69, "volume": 19760.0}, {"date": "2022-10-19", "close": 24.1, "volume": 12423.0}, {"date": "2022-10-20", "close": 24.03, "volume": 8859.0}, {"date": "2022-10-21", "close": 24.17, "volume": 18400.0}, {"date": "2022-10-24", "close": 24.89, "volume": 10439.0}, {"date": "2022-10-25", "close": 25.01, "volume": 16718.0}, {"date": "2022-10-26", "close": 24.63, "volume": 11903.0}, {"date": "2022-10-27", "close": 24.81, "volume": 12132.0}, {"date": "2022-10-28", "close": 23.8, "volume": 95318.0}, {"date": "2022-10-31", "close": 23.78, "volume": 22741.0}, {"date": "2022-11-01", "close": 23.4, "volume": 29968.0}, {"date": "2022-11-02", "close": 23.61, "volume": 28603.0}, {"date": "2022-11-03", "close": 23.54, "volume": 6622.0}, {"date": "2022-11-04", "close": 23.98, "volume": 8568.0}, {"date": "2022-11-07", "close": 23.76, "volume": 6273.0}, {"date": "2022-11-08", "close": 23.7, "volume": 16424.0}, {"date": "2022-11-09", "close": 24.0, "volume": 28132.0}, {"date": "2022-11-10", "close": 24.44, "volume": 36556.0}, {"date": "2022-11-11", "close": 24.16, "volume": 19048.0}, {"date": "2022-11-14", "close": 24.25, "volume": 16734.0}, {"date": "2022-11-15", "close": 24.33, "volume": 14615.0}, {"date": "2022-11-16", "close": 24.44, "volume": 23483.0}, {"date": "2022-11-17", "close": 24.53, "volume": 10914.0}, {"date": "2022-11-18", "close": 24.55, "volume": 15189.0}, {"date": "2022-11-21", "close": 24.36, "volume": 8465.0}, {"date": "2022-11-22", "close": 24.53, "volume": 7428.0}, {"date": "2022-11-23", "close": 24.49, "volume": 5691.0}, {"date": "2022-11-25", "close": 24.31, "volume": 3622.0}, {"date": "2022-11-28", "close": 24.11, "volume": 11322.0}, {"date": "2022-11-29", "close": 24.13, "volume": 13376.0}, {"date": "2022-11-30", "close": 24.54, "volume": 17112.0}, {"date": "2022-12-01", "close": 24.28, "volume": 10601.0}, {"date": "2022-12-02", "close": 24.55, "volume": 10103.0}, {"date": "2022-12-05", "close": 24.11, "volume": 14281.0}, {"date": "2022-12-06", "close": 24.4, "volume": 26440.0}, {"date": "2022-12-07", "close": 24.05, "volume": 9173.0}, {"date": "2022-12-08", "close": 24.18, "volume": 8386.0}, {"date": "2022-12-09", "close": 24.03, "volume": 13374.0}, {"date": "2022-12-12", "close": 23.85, "volume": 15102.0}, {"date": "2022-12-13", "close": 24.33, "volume": 42043.0}, {"date": "2022-12-14", "close": 24.0, "volume": 18572.0}, {"date": "2022-12-15", "close": 23.33, "volume": 15284.0}, {"date": "2022-12-16", "close": 24.12, "volume": 118844.0}, {"date": "2022-12-19", "close": 23.51, "volume": 18427.0}, {"date": "2022-12-20", "close": 23.56, "volume": 12524.0}, {"date": "2022-12-21", "close": 23.7, "volume": 15358.0}, {"date": "2022-12-22", "close": 23.41, "volume": 16682.0}, {"date": "2022-12-23", "close": 23.33, "volume": 12439.0}, {"date": "2022-12-27", "close": 23.14, "volume": 14578.0}, {"date": "2022-12-28", "close": 22.76, "volume": 16510.0}, {"date": "2022-12-29", "close": 22.95, "volume": 18866.0}, {"date": "2022-12-30", "close": 22.86, "volume": 19993.0}, {"date": "2023-01-03", "close": 22.84, "volume": 14635.0}, {"date": "2023-01-04", "close": 22.62, "volume": 11926.0}, {"date": "2023-01-05", "close": 22.6, "volume": 11757.0}, {"date": "2023-01-06", "close": 23.25, "volume": 13262.0}, {"date": "2023-01-09", "close": 22.72, "volume": 12575.0}, {"date": "2023-01-10", "close": 22.63, "volume": 19198.0}, {"date": "2023-01-11", "close": 22.61, "volume": 27150.0}, {"date": "2023-01-12", "close": 22.83, "volume": 15602.0}, {"date": "2023-01-13", "close": 23.02, "volume": 13841.0}, {"date": "2023-01-17", "close": 22.84, "volume": 10636.0}, {"date": "2023-01-18", "close": 22.55, "volume": 21075.0}, {"date": "2023-01-19", "close": 22.74, "volume": 29669.0}, {"date": "2023-01-20", "close": 23.29, "volume": 30949.0}, {"date": "2023-01-23", "close": 23.5, "volume": 27654.0}, {"date": "2023-01-24", "close": 23.64, "volume": 18101.0}, {"date": "2023-01-25", "close": 23.41, "volume": 20414.0}, {"date": "2023-01-26", "close": 23.18, "volume": 9427.0}, {"date": "2023-01-27", "close": 23.12, "volume": 8937.0}, {"date": "2023-01-30", "close": 23.41, "volume": 10199.0}, {"date": "2023-01-31", "close": 23.66, "volume": 14553.0}, {"date": "2023-02-01", "close": 23.31, "volume": 23963.0}, {"date": "2023-02-02", "close": 23.44, "volume": 21727.0}, {"date": "2023-02-03", "close": 23.36, "volume": 23455.0}, {"date": "2023-02-06", "close": 23.19, "volume": 12698.0}, {"date": "2023-02-07", "close": 23.4, "volume": 14987.0}, {"date": "2023-02-08", "close": 22.97, "volume": 7875.0}, {"date": "2023-02-09", "close": 22.54, "volume": 15420.0}, {"date": "2023-02-10", "close": 22.69, "volume": 15093.0}, {"date": "2023-02-13", "close": 22.69, "volume": 11127.0}, {"date": "2023-02-14", "close": 22.53, "volume": 25323.0}, {"date": "2023-02-15", "close": 22.68, "volume": 10752.0}, {"date": "2023-02-16", "close": 22.6, "volume": 23055.0}, {"date": "2023-02-17", "close": 22.8, "volume": 25977.0}, {"date": "2023-02-21", "close": 22.76, "volume": 18746.0}, {"date": "2023-02-22", "close": 22.53, "volume": 22499.0}, {"date": "2023-02-23", "close": 22.6, "volume": 10614.0}, {"date": "2023-02-24", "close": 22.42, "volume": 12082.0}, {"date": "2023-02-27", "close": 22.3, "volume": 14285.0}, {"date": "2023-02-28", "close": 22.5, "volume": 12801.0}, {"date": "2023-03-01", "close": 22.35, "volume": 18040.0}, {"date": "2023-03-02", "close": 22.2, "volume": 6809.0}, {"date": "2023-03-03", "close": 22.38, "volume": 15419.0}, {"date": "2023-03-06", "close": 22.39, "volume": 46783.0}, {"date": "2023-03-07", "close": 22.22, "volume": 14446.0}, {"date": "2023-03-08", "close": 22.22, "volume": 9696.0}, {"date": "2023-03-09", "close": 21.97, "volume": 40649.0}, {"date": "2023-03-10", "close": 21.17, "volume": 36922.0}, {"date": "2023-03-13", "close": 21.2, "volume": 43613.0}, {"date": "2023-03-14", "close": 21.57, "volume": 42617.0}, {"date": "2023-03-15", "close": 21.43, "volume": 25355.0}, {"date": "2023-03-16", "close": 22.14, "volume": 24241.0}, {"date": "2023-03-17", "close": 21.36, "volume": 85414.0}, {"date": "2023-03-20", "close": 21.52, "volume": 40532.0}, {"date": "2023-03-21", "close": 21.91, "volume": 26278.0}, {"date": "2023-03-22", "close": 21.14, "volume": 20907.0}, {"date": "2023-03-23", "close": 21.12, "volume": 41864.0}, {"date": "2023-03-24", "close": 21.6, "volume": 22601.0}, {"date": "2023-03-27", "close": 21.13, "volume": 34082.0}, {"date": "2023-03-28", "close": 21.12, "volume": 18691.0}, {"date": "2023-03-29", "close": 21.2, "volume": 26852.0}, {"date": "2023-03-30", "close": 21.08, "volume": 22602.0}, {"date": "2023-03-31", "close": 21.38, "volume": 65216.0}, {"date": "2023-04-03", "close": 20.68, "volume": 87788.0}, {"date": "2023-04-04", "close": 20.09, "volume": 44343.0}, {"date": "2023-04-05", "close": 20.06, "volume": 30667.0}, {"date": "2023-04-06", "close": 20.33, "volume": 25723.0}, {"date": "2023-04-10", "close": 20.73, "volume": 27955.0}, {"date": "2023-04-11", "close": 20.75, "volume": 28319.0}, {"date": "2023-04-12", "close": 20.66, "volume": 27777.0}, {"date": "2023-04-13", "close": 20.92, "volume": 26497.0}, {"date": "2023-04-14", "close": 20.48, "volume": 19803.0}, {"date": "2023-04-17", "close": 20.66, "volume": 22183.0}, {"date": "2023-04-18", "close": 20.21, "volume": 30241.0}, {"date": "2023-04-19", "close": 20.65, "volume": 38977.0}, {"date": "2023-04-20", "close": 20.5, "volume": 16329.0}, {"date": "2023-04-21", "close": 20.47, "volume": 18190.0}, {"date": "2023-04-24", "close": 19.75, "volume": 18307.0}, {"date": "2023-04-25", "close": 19.43, "volume": 36055.0}, {"date": "2023-04-26", "close": 19.2, "volume": 27322.0}, {"date": "2023-04-27", "close": 19.45, "volume": 29550.0}, {"date": "2023-04-28", "close": 19.1, "volume": 23565.0}, {"date": "2023-05-01", "close": 18.87, "volume": 33847.0}, {"date": "2023-05-02", "close": 17.81, "volume": 53730.0}, {"date": "2023-05-03", "close": 16.99, "volume": 50467.0}, {"date": "2023-05-04", "close": 17.64, "volume": 68066.0}, {"date": "2023-05-05", "close": 18.1, "volume": 23028.0}, {"date": "2023-05-08", "close": 17.77, "volume": 22889.0}, {"date": "2023-05-09", "close": 17.73, "volume": 19530.0}, {"date": "2023-05-10", "close": 18.01, "volume": 30442.0}, {"date": "2023-05-11", "close": 17.65, "volume": 29807.0}, {"date": "2023-05-12", "close": 18.06, "volume": 39908.0}, {"date": "2023-05-15", "close": 17.89, "volume": 34500.0}, {"date": "2023-05-16", "close": 18.02, "volume": 9794.0}, {"date": "2023-05-17", "close": 19.63, "volume": 34861.0}, {"date": "2023-05-18", "close": 19.45, "volume": 20034.0}, {"date": "2023-05-19", "close": 19.58, "volume": 27777.0}, {"date": "2023-05-22", "close": 19.46, "volume": 29025.0}, {"date": "2023-05-23", "close": 20.04, "volume": 30160.0}, {"date": "2023-05-24", "close": 19.52, "volume": 16549.0}, {"date": "2023-05-25", "close": 19.28, "volume": 13773.0}, {"date": "2023-05-26", "close": 19.6, "volume": 8303.0}, {"date": "2023-05-30", "close": 19.44, "volume": 15916.0}, {"date": "2023-05-31", "close": 19.18, "volume": 14676.0}, {"date": "2023-06-01", "close": 18.91, "volume": 24514.0}, {"date": "2023-06-02", "close": 19.7, "volume": 40538.0}, {"date": "2023-06-05", "close": 19.68, "volume": 39295.0}, {"date": "2023-06-06", "close": 19.8, "volume": 79019.0}, {"date": "2023-06-07", "close": 21.3, "volume": 57670.0}, {"date": "2023-06-08", "close": 21.07, "volume": 24686.0}, {"date": "2023-06-09", "close": 20.87, "volume": 13244.0}, {"date": "2023-06-12", "close": 20.61, "volume": 20242.0}, {"date": "2023-06-13", "close": 20.76, "volume": 27290.0}, {"date": "2023-06-14", "close": 20.71, "volume": 18594.0}, {"date": "2023-06-15", "close": 21.24, "volume": 23617.0}, {"date": "2023-06-16", "close": 21.01, "volume": 55142.0}, {"date": "2023-06-20", "close": 20.3, "volume": 25349.0}, {"date": "2023-06-21", "close": 19.86, "volume": 23355.0}, {"date": "2023-06-22", "close": 19.38, "volume": 11962.0}, {"date": "2023-06-23", "close": 19.27, "volume": 118125.0}, {"date": "2023-06-26", "close": 19.19, "volume": 14225.0}, {"date": "2023-06-27", "close": 19.4, "volume": 20524.0}, {"date": "2023-06-28", "close": 19.37, "volume": 8567.0}, {"date": "2023-06-29", "close": 19.58, "volume": 13440.0}, {"date": "2023-06-30", "close": 19.3, "volume": 24463.0}, {"date": "2023-07-03", "close": 19.42, "volume": 8863.0}, {"date": "2023-07-05", "close": 19.06, "volume": 23806.0}, {"date": "2023-07-06", "close": 18.69, "volume": 40659.0}, {"date": "2023-07-07", "close": 19.36, "volume": 56277.0}, {"date": "2023-07-10", "close": 19.21, "volume": 8057.0}, {"date": "2023-07-11", "close": 19.0, "volume": 9466.0}, {"date": "2023-07-12", "close": 19.5, "volume": 18482.0}, {"date": "2023-07-13", "close": 19.8, "volume": 14592.0}, {"date": "2023-07-14", "close": 19.37, "volume": 9772.0}, {"date": "2023-07-17", "close": 19.52, "volume": 11612.0}, {"date": "2023-07-18", "close": 20.18, "volume": 20400.0}, {"date": "2023-07-19", "close": 20.38, "volume": 11947.0}, {"date": "2023-07-20", "close": 21.06, "volume": 29724.0}, {"date": "2023-07-21", "close": 20.42, "volume": 18190.0}, {"date": "2023-07-24", "close": 21.19, "volume": 18223.0}, {"date": "2023-07-25", "close": 21.0, "volume": 25005.0}, {"date": "2023-07-26", "close": 21.57, "volume": 16773.0}, {"date": "2023-07-27", "close": 21.59, "volume": 16014.0}, {"date": "2023-07-28", "close": 21.16, "volume": 11143.0}, {"date": "2023-07-31", "close": 21.2, "volume": 10860.0}, {"date": "2023-08-01", "close": 21.12, "volume": 12611.0}, {"date": "2023-08-02", "close": 21.28, "volume": 14734.0}, {"date": "2023-08-03", "close": 20.82, "volume": 35889.0}, {"date": "2023-08-04", "close": 20.92, "volume": 5675.0}, {"date": "2023-08-07", "close": 21.0, "volume": 15555.0}, {"date": "2023-08-08", "close": 21.0, "volume": 13896.0}, {"date": "2023-08-09", "close": 20.87, "volume": 20439.0}, {"date": "2023-08-10", "close": 20.93, "volume": 13989.0}, {"date": "2023-08-11", "close": 20.82, "volume": 23372.0}, {"date": "2023-08-14", "close": 20.86, "volume": 12813.0}, {"date": "2023-08-15", "close": 19.51, "volume": 26734.0}, {"date": "2023-08-16", "close": 20.11, "volume": 24116.0}, {"date": "2023-08-17", "close": 19.75, "volume": 16160.0}, {"date": "2023-08-18", "close": 19.57, "volume": 16448.0}, {"date": "2023-08-21", "close": 19.63, "volume": 10588.0}, {"date": "2023-08-22", "close": 19.26, "volume": 16885.0}, {"date": "2023-08-23", "close": 19.39, "volume": 15476.0}, {"date": "2023-08-24", "close": 19.23, "volume": 11183.0}, {"date": "2023-08-25", "close": 19.21, "volume": 5357.0}, {"date": "2023-08-28", "close": 19.35, "volume": 9844.0}, {"date": "2023-08-29", "close": 18.94, "volume": 25742.0}, {"date": "2023-08-30", "close": 18.11, "volume": 24887.0}, {"date": "2023-08-31", "close": 18.07, "volume": 34680.0}, {"date": "2023-09-01", "close": 18.31, "volume": 43183.0}, {"date": "2023-09-05", "close": 18.31, "volume": 33007.0}, {"date": "2023-09-06", "close": 17.86, "volume": 25337.0}, {"date": "2023-09-07", "close": 17.1, "volume": 76652.0}, {"date": "2023-09-08", "close": 17.51, "volume": 10430.0}, {"date": "2023-09-11", "close": 17.33, "volume": 15597.0}, {"date": "2023-09-12", "close": 17.86, "volume": 15256.0}, {"date": "2023-09-13", "close": 18.19, "volume": 19204.0}, {"date": "2023-09-14", "close": 18.34, "volume": 15153.0}, {"date": "2023-09-15", "close": 18.31, "volume": 67969.0}, {"date": "2023-09-18", "close": 17.93, "volume": 13310.0}, {"date": "2023-09-19", "close": 17.74, "volume": 13757.0}, {"date": "2023-09-20", "close": 17.66, "volume": 21777.0}, {"date": "2023-09-21", "close": 17.7, "volume": 13553.0}, {"date": "2023-09-22", "close": 17.69, "volume": 18970.0}, {"date": "2023-09-25", "close": 17.84, "volume": 13318.0}, {"date": "2023-09-26", "close": 17.72, "volume": 20550.0}, {"date": "2023-09-27", "close": 17.63, "volume": 18228.0}, {"date": "2023-09-28", "close": 17.73, "volume": 16480.0}, {"date": "2023-09-29", "close": 17.55, "volume": 13754.0}, {"date": "2023-10-02", "close": 17.43, "volume": 14511.0}, {"date": "2023-10-03", "close": 17.52, "volume": 14345.0}, {"date": "2023-10-04", "close": 17.84, "volume": 14810.0}, {"date": "2023-10-05", "close": 18.15, "volume": 22841.0}, {"date": "2023-10-06", "close": 18.12, "volume": 21892.0}, {"date": "2023-10-09", "close": 18.03, "volume": 11345.0}, {"date": "2023-10-10", "close": 18.06, "volume": 13065.0}, {"date": "2023-10-11", "close": 18.08, "volume": 11245.0}, {"date": "2023-10-12", "close": 17.68, "volume": 15876.0}, {"date": "2023-10-13", "close": 17.95, "volume": 16787.0}, {"date": "2023-10-16", "close": 18.14, "volume": 15132.0}, {"date": "2023-10-17", "close": 18.46, "volume": 27036.0}, {"date": "2023-10-18", "close": 17.83, "volume": 17935.0}, {"date": "2023-10-19", "close": 17.6, "volume": 16505.0}, {"date": "2023-10-20", "close": 17.78, "volume": 20737.0}, {"date": "2023-10-23", "close": 17.07, "volume": 24885.0}, {"date": "2023-10-24", "close": 17.82, "volume": 17823.0}, {"date": "2023-10-25", "close": 17.81, "volume": 16163.0}, {"date": "2023-10-26", "close": 18.3, "volume": 13413.0}, {"date": "2023-10-27", "close": 17.59, "volume": 14557.0}, {"date": "2023-10-30", "close": 18.04, "volume": 14585.0}, {"date": "2023-10-31", "close": 18.1, "volume": 11877.0}, {"date": "2023-11-01", "close": 17.78, "volume": 15336.0}, {"date": "2023-11-02", "close": 18.59, "volume": 17716.0}, {"date": "2023-11-03", "close": 19.14, "volume": 21885.0}, {"date": "2023-11-06", "close": 19.11, "volume": 16927.0}, {"date": "2023-11-07", "close": 19.48, "volume": 16553.0}, {"date": "2023-11-08", "close": 19.27, "volume": 20256.0}, {"date": "2023-11-09", "close": 19.33, "volume": 12328.0}, {"date": "2023-11-10", "close": 19.73, "volume": 36570.0}, {"date": "2023-11-13", "close": 19.71, "volume": 11381.0}, {"date": "2023-11-14", "close": 20.77, "volume": 48521.0}, {"date": "2023-11-15", "close": 20.32, "volume": 16168.0}, {"date": "2023-11-16", "close": 20.06, "volume": 33184.0}, {"date": "2023-11-17", "close": 20.37, "volume": 25876.0}, {"date": "2023-11-20", "close": 20.14, "volume": 9698.0}, {"date": "2023-11-21", "close": 19.56, "volume": 13197.0}, {"date": "2023-11-22", "close": 19.41, "volume": 17884.0}, {"date": "2023-11-24", "close": 19.67, "volume": 6218.0}, {"date": "2023-11-27", "close": 20.19, "volume": 16916.0}, {"date": "2023-11-28", "close": 19.94, "volume": 8183.0}, {"date": "2023-11-29", "close": 20.21, "volume": 18986.0}, {"date": "2023-11-30", "close": 20.11, "volume": 9073.0}, {"date": "2023-12-01", "close": 20.42, "volume": 28109.0}, {"date": "2023-12-04", "close": 21.0, "volume": 25728.0}, {"date": "2023-12-05", "close": 20.76, "volume": 11733.0}, {"date": "2023-12-06", "close": 20.64, "volume": 18995.0}, {"date": "2023-12-07", "close": 20.6, "volume": 14822.0}, {"date": "2023-12-08", "close": 21.15, "volume": 12855.0}, {"date": "2023-12-11", "close": 20.5, "volume": 32766.0}, {"date": "2023-12-12", "close": 20.69, "volume": 16068.0}, {"date": "2023-12-13", "close": 21.24, "volume": 71937.0}, {"date": "2023-12-14", "close": 22.25, "volume": 41132.0}, {"date": "2023-12-15", "close": 22.58, "volume": 108490.0}, {"date": "2023-12-18", "close": 21.99, "volume": 32089.0}, {"date": "2023-12-19", "close": 22.21, "volume": 39694.0}, {"date": "2023-12-20", "close": 22.72, "volume": 37536.0}, {"date": "2023-12-21", "close": 22.68, "volume": 20721.0}, {"date": "2023-12-22", "close": 23.23, "volume": 20213.0}, {"date": "2023-12-26", "close": 23.19, "volume": 18280.0}, {"date": "2023-12-27", "close": 23.0, "volume": 13670.0}, {"date": "2023-12-28", "close": 22.72, "volume": 21546.0}, {"date": "2023-12-29", "close": 22.43, "volume": 16089.0}, {"date": "2024-01-02", "close": 22.78, "volume": 16989.0}, {"date": "2024-01-03", "close": 21.95, "volume": 21736.0}, {"date": "2024-01-04", "close": 21.85, "volume": 18088.0}, {"date": "2024-01-05", "close": 22.15, "volume": 46438.0}, {"date": "2024-01-08", "close": 21.73, "volume": 18201.0}, {"date": "2024-01-09", "close": 20.93, "volume": 33296.0}, {"date": "2024-01-10", "close": 20.39, "volume": 39283.0}, {"date": "2024-01-11", "close": 20.1, "volume": 23063.0}, {"date": "2024-01-12", "close": 20.06, "volume": 15125.0}, {"date": "2024-01-16", "close": 19.94, "volume": 14885.0}, {"date": "2024-01-17", "close": 19.89, "volume": 18716.0}, {"date": "2024-01-18", "close": 19.89, "volume": 9552.0}, {"date": "2024-01-19", "close": 20.43, "volume": 16068.0}, {"date": "2024-01-22", "close": 20.14, "volume": 42390.0}, {"date": "2024-01-23", "close": 19.75, "volume": 19867.0}, {"date": "2024-01-24", "close": 20.18, "volume": 11532.0}, {"date": "2024-01-25", "close": 21.25, "volume": 35437.0}, {"date": "2024-01-26", "close": 20.83, "volume": 14669.0}, {"date": "2024-01-29", "close": 21.9, "volume": 35855.0}, {"date": "2024-01-30", "close": 21.21, "volume": 18424.0}, {"date": "2024-01-31", "close": 20.27, "volume": 34270.0}, {"date": "2024-02-01", "close": 21.23, "volume": 60866.0}, {"date": "2024-02-02", "close": 20.57, "volume": 27124.0}, {"date": "2024-02-05", "close": 19.5, "volume": 44290.0}, {"date": "2024-02-06", "close": 18.35, "volume": 26393.0}, {"date": "2024-02-07", "close": 19.22, "volume": 41381.0}, {"date": "2024-02-08", "close": 18.53, "volume": 25242.0}, {"date": "2024-02-09", "close": 19.5, "volume": 36042.0}, {"date": "2024-02-12", "close": 20.11, "volume": 63872.0}, {"date": "2024-02-13", "close": 18.33, "volume": 38968.0}, {"date": "2024-02-14", "close": 19.18, "volume": 32734.0}, {"date": "2024-02-15", "close": 19.57, "volume": 32489.0}, {"date": "2024-02-16", "close": 19.47, "volume": 19197.0}, {"date": "2024-02-20", "close": 19.02, "volume": 26398.0}, {"date": "2024-02-21", "close": 18.53, "volume": 16132.0}, {"date": "2024-02-22", "close": 18.65, "volume": 16531.0}, {"date": "2024-02-23", "close": 18.48, "volume": 14812.0}, {"date": "2024-02-26", "close": 18.41, "volume": 20663.0}, {"date": "2024-02-27", "close": 18.5, "volume": 11232.0}, {"date": "2024-02-28", "close": 18.3, "volume": 17056.0}, {"date": "2024-02-29", "close": 18.36, "volume": 15823.0}, {"date": "2024-03-01", "close": 18.04, "volume": 28850.0}, {"date": "2024-03-04", "close": 17.815, "volume": 16701.0}, {"date": "2024-03-05", "close": 17.89, "volume": 25513.0}, {"date": "2024-03-06", "close": 17.83, "volume": 17084.0}, {"date": "2024-03-07", "close": 17.78, "volume": 15611.0}, {"date": "2024-03-08", "close": 17.65, "volume": 30645.0}, {"date": "2024-03-11", "close": 17.6, "volume": 16585.0}, {"date": "2024-03-12", "close": 17.93, "volume": 25405.0}, {"date": "2024-03-13", "close": 17.4, "volume": 26130.0}, {"date": "2024-03-14", "close": 17.84, "volume": 68064.0}, {"date": "2024-03-15", "close": 18.49, "volume": 73496.0}, {"date": "2024-03-18", "close": 17.81, "volume": 16848.0}, {"date": "2024-03-19", "close": 17.99, "volume": 15598.0}, {"date": "2024-03-20", "close": 18.6, "volume": 20355.0}, {"date": "2024-03-21", "close": 18.74, "volume": 19251.0}, {"date": "2024-03-22", "close": 18.17, "volume": 18370.0}, {"date": "2024-03-25", "close": 18.18, "volume": 8727.0}, {"date": "2024-03-26", "close": 18.1, "volume": 7942.0}, {"date": "2024-03-27", "close": 18.77, "volume": 21229.0}, {"date": "2024-03-28", "close": 18.78, "volume": 21593.0}, {"date": "2024-04-01", "close": 18.12, "volume": 18773.0}, {"date": "2024-04-02", "close": 17.6, "volume": 32613.0}, {"date": "2024-04-03", "close": 17.57, "volume": 27244.0}, {"date": "2024-04-04", "close": 18.23, "volume": 25748.0}, {"date": "2024-04-05", "close": 17.72, "volume": 9011.0}, {"date": "2024-04-08", "close": 17.96, "volume": 15107.0}, {"date": "2024-04-09", "close": 18.01, "volume": 14864.0}, {"date": "2024-04-10", "close": 17.16, "volume": 33986.0}, {"date": "2024-04-11", "close": 17.25, "volume": 18562.0}, {"date": "2024-04-12", "close": 17.04, "volume": 13514.0}, {"date": "2024-04-15", "close": 17.14, "volume": 19992.0}, {"date": "2024-04-16", "close": 17.02, "volume": 13036.0}, {"date": "2024-04-17", "close": 17.04, "volume": 12606.0}, {"date": "2024-04-18", "close": 17.29, "volume": 28877.0}, {"date": "2024-04-19", "close": 17.73, "volume": 18350.0}, {"date": "2024-04-22", "close": 17.98, "volume": 11646.0}, {"date": "2024-04-23", "close": 17.88, "volume": 13159.0}, {"date": "2024-04-24", "close": 17.85, "volume": 16020.0}, {"date": "2024-04-25", "close": 17.65, "volume": 17386.0}, {"date": "2024-04-26", "close": 17.89, "volume": 34115.0}, {"date": "2024-04-29", "close": 17.16, "volume": 43853.0}, {"date": "2024-04-30", "close": 17.05, "volume": 30973.0}, {"date": "2024-05-01", "close": 18.16, "volume": 43314.0}, {"date": "2024-05-02", "close": 17.79, "volume": 60895.0}, {"date": "2024-05-03", "close": 17.82, "volume": 24375.0}, {"date": "2024-05-06", "close": 18.25, "volume": 51418.0}, {"date": "2024-05-07", "close": 17.81, "volume": 20899.0}, {"date": "2024-05-08", "close": 17.65, "volume": 16236.0}, {"date": "2024-05-09", "close": 18.2, "volume": 15819.0}, {"date": "2024-05-10", "close": 17.89, "volume": 10904.0}, {"date": "2024-05-13", "close": 17.67, "volume": 16275.0}, {"date": "2024-05-14", "close": 17.61, "volume": 9935.0}, {"date": "2024-05-15", "close": 18.03, "volume": 22552.0}, {"date": "2024-05-16", "close": 17.98, "volume": 16923.0}, {"date": "2024-05-17", "close": 18.81, "volume": 40596.0}, {"date": "2024-05-20", "close": 17.96, "volume": 16501.0}, {"date": "2024-05-21", "close": 18.1, "volume": 17008.0}, {"date": "2024-05-22", "close": 18.05, "volume": 21407.0}, {"date": "2024-05-23", "close": 17.61, "volume": 22880.0}, {"date": "2024-05-24", "close": 17.69, "volume": 16281.0}, {"date": "2024-05-28", "close": 17.48, "volume": 25540.0}, {"date": "2024-05-29", "close": 16.85, "volume": 23012.0}, {"date": "2024-05-30", "close": 17.28, "volume": 18256.0}, {"date": "2024-05-31", "close": 17.53, "volume": 10028.0}, {"date": "2024-06-03", "close": 16.88, "volume": 19297.0}, {"date": "2024-06-04", "close": 17.13, "volume": 28971.0}, {"date": "2024-06-05", "close": 17.19, "volume": 9766.0}, {"date": "2024-06-06", "close": 17.15, "volume": 8309.0}, {"date": "2024-06-07", "close": 16.98, "volume": 15439.0}, {"date": "2024-06-10", "close": 16.85, "volume": 23435.0}, {"date": "2024-06-11", "close": 16.76, "volume": 20318.0}, {"date": "2024-06-12", "close": 16.95, "volume": 27610.0}, {"date": "2024-06-13", "close": 17.0, "volume": 11810.0}, {"date": "2024-06-14", "close": 16.68, "volume": 13689.0}, {"date": "2024-06-17", "close": 17.06, "volume": 16186.0}, {"date": "2024-06-18", "close": 16.88, "volume": 49624.0}, {"date": "2024-06-20", "close": 16.79, "volume": 9943.0}, {"date": "2024-06-21", "close": 16.88, "volume": 56353.0}, {"date": "2024-06-24", "close": 17.07, "volume": 12664.0}, {"date": "2024-06-25", "close": 16.76, "volume": 11594.0}, {"date": "2024-06-26", "close": 17.01, "volume": 26662.0}, {"date": "2024-06-27", "close": 17.3, "volume": 19392.0}, {"date": "2024-06-28", "close": 17.89, "volume": 127957.0}, {"date": "2024-07-01", "close": 17.22, "volume": 23824.0}, {"date": "2024-07-02", "close": 17.38, "volume": 22081.0}, {"date": "2024-07-03", "close": 17.23, "volume": 19073.0}, {"date": "2024-07-05", "close": 16.85, "volume": 51460.0}, {"date": "2024-07-08", "close": 16.97, "volume": 22752.0}, {"date": "2024-07-09", "close": 17.11, "volume": 18428.0}, {"date": "2024-07-10", "close": 17.42, "volume": 15475.0}, {"date": "2024-07-11", "close": 18.52, "volume": 61596.0}, {"date": "2024-07-12", "close": 18.86, "volume": 56147.0}, {"date": "2024-07-15", "close": 19.49, "volume": 38618.0}, {"date": "2024-07-16", "close": 20.74, "volume": 48638.0}, {"date": "2024-07-17", "close": 21.0, "volume": 45351.0}, {"date": "2024-07-18", "close": 19.73, "volume": 41433.0}, {"date": "2024-07-19", "close": 19.48, "volume": 15379.0}, {"date": "2024-07-22", "close": 20.11, "volume": 32764.0}, {"date": "2024-07-23", "close": 21.38, "volume": 43421.0}, {"date": "2024-07-24", "close": 20.84, "volume": 27403.0}, {"date": "2024-07-25", "close": 21.95, "volume": 34516.0}, {"date": "2024-07-26", "close": 21.6, "volume": 26328.0}, {"date": "2024-07-29", "close": 20.19, "volume": 42910.0}, {"date": "2024-07-30", "close": 20.44, "volume": 27247.0}, {"date": "2024-07-31", "close": 20.25, "volume": 59363.0}, {"date": "2024-08-01", "close": 19.09, "volume": 38002.0}, {"date": "2024-08-02", "close": 18.56, "volume": 23077.0}, {"date": "2024-08-05", "close": 17.77, "volume": 41562.0}, {"date": "2024-08-06", "close": 17.94, "volume": 20124.0}, {"date": "2024-08-07", "close": 17.82, "volume": 18903.0}, {"date": "2024-08-08", "close": 18.81, "volume": 23461.0}, {"date": "2024-08-09", "close": 18.46, "volume": 27137.0}, {"date": "2024-08-12", "close": 18.39, "volume": 16518.0}, {"date": "2024-08-13", "close": 18.54, "volume": 11032.0}, {"date": "2024-08-14", "close": 18.81, "volume": 21222.0}, {"date": "2024-08-15", "close": 19.05, "volume": 16868.0}, {"date": "2024-08-16", "close": 19.28, "volume": 15351.0}, {"date": "2024-08-19", "close": 19.62, "volume": 10404.0}, {"date": "2024-08-20", "close": 19.14, "volume": 11057.0}, {"date": "2024-08-21", "close": 19.3, "volume": 8074.0}, {"date": "2024-08-22", "close": 19.02, "volume": 15034.0}, {"date": "2024-08-23", "close": 20.08, "volume": 36522.0}, {"date": "2024-08-26", "close": 20.01, "volume": 31301.0}, {"date": "2024-08-27", "close": 19.88, "volume": 10742.0}, {"date": "2024-08-28", "close": 20.04, "volume": 11945.0}, {"date": "2024-08-29", "close": 19.92, "volume": 19602.0}, {"date": "2024-08-30", "close": 20.14, "volume": 8438.0}, {"date": "2024-09-03", "close": 19.35, "volume": 22106.0}, {"date": "2024-09-04", "close": 19.48, "volume": 9069.0}, {"date": "2024-09-05", "close": 19.28, "volume": 7840.0}, {"date": "2024-09-06", "close": 18.56, "volume": 15756.0}, {"date": "2024-09-09", "close": 18.75, "volume": 16256.0}, {"date": "2024-09-10", "close": 19.12, "volume": 13818.0}, {"date": "2024-09-11", "close": 18.89, "volume": 9840.0}, {"date": "2024-09-12", "close": 19.23, "volume": 10312.0}, {"date": "2024-09-13", "close": 19.78, "volume": 13418.0}, {"date": "2024-09-16", "close": 19.87, "volume": 8736.0}, {"date": "2024-09-17", "close": 19.85, "volume": 25141.0}, {"date": "2024-09-18", "close": 19.95, "volume": 32272.0}, {"date": "2024-09-19", "close": 20.2, "volume": 22715.0}, {"date": "2024-09-20", "close": 19.5, "volume": 101763.0}, {"date": "2024-09-23", "close": 19.745, "volume": 45811.0}, {"date": "2024-09-24", "close": 19.93, "volume": 16239.0}, {"date": "2024-09-25", "close": 19.58, "volume": 15227.0}, {"date": "2024-09-26", "close": 19.41, "volume": 22910.0}, {"date": "2024-09-27", "close": 19.68, "volume": 10922.0}, {"date": "2024-09-30", "close": 19.69, "volume": 11200.0}, {"date": "2024-10-01", "close": 18.79, "volume": 24904.0}, {"date": "2024-10-02", "close": 18.36, "volume": 29275.0}, {"date": "2024-10-03", "close": 18.48, "volume": 14277.0}, {"date": "2024-10-04", "close": 18.8, "volume": 18618.0}, {"date": "2024-10-07", "close": 18.84, "volume": 9687.0}, {"date": "2024-10-08", "close": 18.86, "volume": 8945.0}, {"date": "2024-10-09", "close": 19.13, "volume": 7705.0}, {"date": "2024-10-10", "close": 19.05, "volume": 11041.0}, {"date": "2024-10-11", "close": 19.31, "volume": 26085.0}, {"date": "2024-10-14", "close": 19.51, "volume": 10309.0}, {"date": "2024-10-15", "close": 19.74, "volume": 16946.0}, {"date": "2024-10-16", "close": 20.08, "volume": 26759.0}, {"date": "2024-10-17", "close": 20.08, "volume": 9432.0}, {"date": "2024-10-18", "close": 19.33, "volume": 17188.0}, {"date": "2024-10-21", "close": 18.95, "volume": 28725.0}, {"date": "2024-10-22", "close": 19.29, "volume": 6971.0}, {"date": "2024-10-23", "close": 19.3, "volume": 16702.0}, {"date": "2024-10-24", "close": 19.16, "volume": 9171.0}, {"date": "2024-10-25", "close": 19.01, "volume": 27156.0}, {"date": "2024-10-28", "close": 19.1, "volume": 22910.0}, {"date": "2024-10-29", "close": 19.04, "volume": 14272.0}, {"date": "2024-10-30", "close": 19.08, "volume": 15005.0}, {"date": "2024-10-31", "close": 18.92, "volume": 9399.0}, {"date": "2024-11-01", "close": 18.75, "volume": 13494.0}, {"date": "2024-11-04", "close": 18.86, "volume": 11675.0}, {"date": "2024-11-05", "close": 19.08, "volume": 19247.0}, {"date": "2024-11-06", "close": 20.6, "volume": 125029.0}, {"date": "2024-11-07", "close": 20.15, "volume": 36255.0}, {"date": "2024-11-08", "close": 20.62, "volume": 41876.0}, {"date": "2024-11-11", "close": 20.52, "volume": 60980.0}, {"date": "2024-11-12", "close": 20.85, "volume": 44560.0}, {"date": "2024-11-13", "close": 20.57, "volume": 47066.0}, {"date": "2024-11-14", "close": 20.4, "volume": 29233.0}, {"date": "2024-11-15", "close": 20.18, "volume": 24783.0}, {"date": "2024-11-18", "close": 20.11, "volume": 15134.0}, {"date": "2024-11-19", "close": 20.02, "volume": 11249.0}, {"date": "2024-11-20", "close": 19.84, "volume": 13440.0}, {"date": "2024-11-21", "close": 20.08, "volume": 23737.0}, {"date": "2024-11-22", "close": 20.72, "volume": 23496.0}, {"date": "2024-11-25", "close": 20.56, "volume": 43557.0}, {"date": "2024-11-26", "close": 20.41, "volume": 24387.0}, {"date": "2024-11-27", "close": 20.15, "volume": 29248.0}, {"date": "2024-11-29", "close": 20.48, "volume": 13889.0}, {"date": "2024-12-02", "close": 20.74, "volume": 30423.0}, {"date": "2024-12-03", "close": 20.51, "volume": 15774.0}, {"date": "2024-12-04", "close": 20.6, "volume": 17225.0}, {"date": "2024-12-05", "close": 20.55, "volume": 26267.0}, {"date": "2024-12-06", "close": 20.49, "volume": 14627.0}, {"date": "2024-12-09", "close": 20.23, "volume": 23550.0}, {"date": "2024-12-10", "close": 20.7, "volume": 33114.0}, {"date": "2024-12-11", "close": 20.24, "volume": 78774.0}, {"date": "2024-12-12", "close": 19.97, "volume": 21755.0}, {"date": "2024-12-13", "close": 19.75, "volume": 28568.0}, {"date": "2024-12-16", "close": 19.75, "volume": 38367.0}, {"date": "2024-12-17", "close": 19.33, "volume": 54447.0}, {"date": "2024-12-18", "close": 18.81, "volume": 49475.0}, {"date": "2024-12-19", "close": 18.68, "volume": 22941.0}, {"date": "2024-12-20", "close": 18.53, "volume": 114217.0}, {"date": "2024-12-23", "close": 18.5, "volume": 25820.0}, {"date": "2024-12-24", "close": 18.61, "volume": 15650.0}, {"date": "2024-12-26", "close": 18.78, "volume": 13562.0}, {"date": "2024-12-27", "close": 18.53, "volume": 32672.0}, {"date": "2024-12-30", "close": 18.41, "volume": 21428.0}, {"date": "2024-12-31", "close": 18.6, "volume": 40301.0}, {"date": "2025-01-02", "close": 18.26, "volume": 30444.0}, {"date": "2025-01-03", "close": 18.44, "volume": 23838.0}, {"date": "2025-01-06", "close": 18.24, "volume": 37447.0}, {"date": "2025-01-07", "close": 18.22, "volume": 42687.0}, {"date": "2025-01-08", "close": 18.63, "volume": 44910.0}, {"date": "2025-01-10", "close": 18.14, "volume": 45859.0}, {"date": "2025-01-13", "close": 18.25, "volume": 23536.0}, {"date": "2025-01-14", "close": 18.47, "volume": 23840.0}, {"date": "2025-01-15", "close": 19.01, "volume": 29184.0}, {"date": "2025-01-16", "close": 18.78, "volume": 24711.0}, {"date": "2025-01-17", "close": 19.01, "volume": 27834.0}, {"date": "2025-01-21", "close": 19.24, "volume": 38932.0}, {"date": "2025-01-22", "close": 18.96, "volume": 59900.0}, {"date": "2025-01-23", "close": 19.25, "volume": 40535.0}, {"date": "2025-01-24", "close": 20.71, "volume": 82086.0}, {"date": "2025-01-27", "close": 21.91, "volume": 189931.0}, {"date": "2025-01-28", "close": 21.42, "volume": 57833.0}, {"date": "2025-01-29", "close": 22.36, "volume": 54384.0}, {"date": "2025-01-30", "close": 21.41, "volume": 63609.0}, {"date": "2025-01-31", "close": 21.33, "volume": 49539.0}, {"date": "2025-02-03", "close": 21.03, "volume": 30200.0}, {"date": "2025-02-04", "close": 21.19, "volume": 30567.0}, {"date": "2025-02-05", "close": 21.23, "volume": 28207.0}, {"date": "2025-02-06", "close": 21.82, "volume": 30464.0}, {"date": "2025-02-07", "close": 21.56, "volume": 25955.0}, {"date": "2025-02-10", "close": 21.7, "volume": 26577.0}, {"date": "2025-02-11", "close": 21.92, "volume": 43906.0}, {"date": "2025-02-12", "close": 21.52, "volume": 45252.0}, {"date": "2025-02-13", "close": 21.54, "volume": 36414.0}, {"date": "2025-02-14", "close": 21.4, "volume": 33205.0}, {"date": "2025-02-18", "close": 21.54, "volume": 21154.0}, {"date": "2025-02-19", "close": 21.51, "volume": 19021.0}, {"date": "2025-02-20", "close": 21.25, "volume": 31783.0}, {"date": "2025-02-21", "close": 20.85, "volume": 28597.0}, {"date": "2025-02-24", "close": 20.72, "volume": 22845.0}, {"date": "2025-02-25", "close": 20.97, "volume": 29449.0}, {"date": "2025-02-26", "close": 21.05, "volume": 21644.0}, {"date": "2025-02-27", "close": 20.74, "volume": 21051.0}, {"date": "2025-02-28", "close": 21.35, "volume": 27452.0}, {"date": "2025-03-03", "close": 21.18, "volume": 27201.0}, {"date": "2025-03-04", "close": 20.83, "volume": 28369.0}, {"date": "2025-03-05", "close": 20.47, "volume": 28517.0}, {"date": "2025-03-06", "close": 20.41, "volume": 23985.0}, {"date": "2025-03-07", "close": 20.44, "volume": 28951.0}, {"date": "2025-03-10", "close": 19.9, "volume": 25311.0}, {"date": "2025-03-11", "close": 19.82, "volume": 27379.0}, {"date": "2025-03-12", "close": 20.11, "volume": 26721.0}, {"date": "2025-03-13", "close": 19.79, "volume": 10918.0}, {"date": "2025-03-14", "close": 20.21, "volume": 19043.0}, {"date": "2025-03-17", "close": 20.27, "volume": 19705.0}, {"date": "2025-03-18", "close": 20.44, "volume": 23105.0}, {"date": "2025-03-19", "close": 20.8, "volume": 20294.0}, {"date": "2025-03-20", "close": 20.63, "volume": 12819.0}, {"date": "2025-03-21", "close": 20.41, "volume": 67069.0}, {"date": "2025-03-24", "close": 20.73, "volume": 19301.0}, {"date": "2025-03-25", "close": 20.33, "volume": 16096.0}, {"date": "2025-03-26", "close": 20.36, "volume": 14735.0}, {"date": "2025-03-27", "close": 20.64, "volume": 23010.0}, {"date": "2025-03-28", "close": 20.17, "volume": 21454.0}, {"date": "2025-03-31", "close": 20.12, "volume": 41808.0}, {"date": "2025-04-01", "close": 19.96, "volume": 13123.0}, {"date": "2025-04-02", "close": 20.04, "volume": 18168.0}, {"date": "2025-04-03", "close": 19.22, "volume": 46821.0}, {"date": "2025-04-04", "close": 19.08, "volume": 38937.0}, {"date": "2025-04-07", "close": 19.25, "volume": 43496.0}, {"date": "2025-04-08", "close": 18.795, "volume": 33287.0}, {"date": "2025-04-09", "close": 19.48, "volume": 50658.0}, {"date": "2025-04-10", "close": 18.41, "volume": 40956.0}, {"date": "2025-04-11", "close": 18.32, "volume": 23820.0}, {"date": "2025-04-14", "close": 18.49, "volume": 36795.0}, {"date": "2025-04-15", "close": 18.83, "volume": 28992.0}, {"date": "2025-04-16", "close": 18.76, "volume": 23184.0}, {"date": "2025-04-17", "close": 18.84, "volume": 20354.0}, {"date": "2025-04-21", "close": 19.05, "volume": 27765.0}, {"date": "2025-04-22", "close": 19.48, "volume": 23597.0}, {"date": "2025-04-23", "close": 19.44, "volume": 25680.0}, {"date": "2025-04-24", "close": 18.68, "volume": 55493.0}, {"date": "2025-04-25", "close": 19.05, "volume": 64334.0}, {"date": "2025-04-28", "close": 18.75, "volume": 41565.0}, {"date": "2025-04-29", "close": 19.04, "volume": 36547.0}, {"date": "2025-04-30", "close": 19.25, "volume": 59785.0}, {"date": "2025-05-01", "close": 19.23, "volume": 44955.0}, {"date": "2025-05-02", "close": 19.12, "volume": 33461.0}, {"date": "2025-05-05", "close": 19.065, "volume": 19934.0}, {"date": "2025-05-06", "close": 18.81, "volume": 29806.0}, {"date": "2025-05-07", "close": 19.1, "volume": 71539.0}, {"date": "2025-05-08", "close": 19.15, "volume": 19730.0}, {"date": "2025-05-09", "close": 19.1, "volume": 15665.0}, {"date": "2025-05-12", "close": 19.32, "volume": 29381.0}, {"date": "2025-05-13", "close": 19.47, "volume": 18622.0}, {"date": "2025-05-14", "close": 19.59, "volume": 34603.0}, {"date": "2025-05-15", "close": 19.7, "volume": 30915.0}, {"date": "2025-05-16", "close": 19.33, "volume": 25878.0}, {"date": "2025-05-19", "close": 19.42, "volume": 11714.0}, {"date": "2025-05-20", "close": 19.48, "volume": 20894.0}, {"date": "2025-05-21", "close": 18.74, "volume": 29835.0}, {"date": "2025-05-22", "close": 18.99, "volume": 31025.0}, {"date": "2025-05-23", "close": 18.99, "volume": 27667.0}, {"date": "2025-05-27", "close": 19.11, "volume": 26042.0}, {"date": "2025-05-28", "close": 18.72, "volume": 20223.0}, {"date": "2025-05-29", "close": 18.81, "volume": 17049.0}, {"date": "2025-05-30", "close": 18.55, "volume": 18022.0}, {"date": "2025-06-02", "close": 18.3, "volume": 23696.0}, {"date": "2025-06-03", "close": 18.48, "volume": 16962.0}, {"date": "2025-06-04", "close": 18.24, "volume": 28213.0}, {"date": "2025-06-05", "close": 18.07, "volume": 18719.0}, {"date": "2025-06-06", "close": 18.57, "volume": 62353.0}, {"date": "2025-06-09", "close": 18.76, "volume": 34221.0}, {"date": "2025-06-10", "close": 19.06, "volume": 21214.0}, {"date": "2025-06-11", "close": 18.86, "volume": 27495.0}, {"date": "2025-06-12", "close": 18.84, "volume": 35209.0}, {"date": "2025-06-13", "close": 18.32, "volume": 31435.0}, {"date": "2025-06-16", "close": 18.44, "volume": 52720.0}, {"date": "2025-06-17", "close": 18.27, "volume": 25181.0}, {"date": "2025-06-18", "close": 18.56, "volume": 65329.0}, {"date": "2025-06-20", "close": 18.35, "volume": 78474.0}, {"date": "2025-06-23", "close": 18.755, "volume": 32484.0}, {"date": "2025-06-24", "close": 18.96, "volume": 24790.0}, {"date": "2025-06-25", "close": 18.71, "volume": 17217.0}, {"date": "2025-06-26", "close": 19.12, "volume": 21508.0}, {"date": "2025-06-27", "close": 19.17, "volume": 78001.0}, {"date": "2025-06-30", "close": 18.94, "volume": 28034.0}, {"date": "2025-07-01", "close": 19.51, "volume": 25861.0}, {"date": "2025-07-02", "close": 19.75, "volume": 29582.0}, {"date": "2025-07-03", "close": 20.1, "volume": 39275.0}, {"date": "2025-07-07", "close": 19.835, "volume": 33142.0}, {"date": "2025-07-08", "close": 20.13, "volume": 36074.0}, {"date": "2025-07-09", "close": 20.12, "volume": 29480.0}, {"date": "2025-07-10", "close": 20.22, "volume": 16067.0}, {"date": "2025-07-11", "close": 19.88, "volume": 22008.0}, {"date": "2025-07-14", "close": 20.02, "volume": 20267.0}, {"date": "2025-07-15", "close": 19.46, "volume": 28186.0}, {"date": "2025-07-16", "close": 19.74, "volume": 27270.0}, {"date": "2025-07-17", "close": 19.84, "volume": 29150.0}, {"date": "2025-07-18", "close": 19.41, "volume": 32512.0}, {"date": "2025-07-21", "close": 19.66, "volume": 27604.0}, {"date": "2025-07-22", "close": 19.68, "volume": 25145.0}, {"date": "2025-07-23", "close": 19.785, "volume": 23114.0}, {"date": "2025-07-24", "close": 19.18, "volume": 23009.0}, {"date": "2025-07-25", "close": 19.22, "volume": 29099.0}, {"date": "2025-07-28", "close": 19.45, "volume": 21708.0}, {"date": "2025-07-29", "close": 19.19, "volume": 26040.0}, {"date": "2025-07-30", "close": 18.88, "volume": 40277.0}, {"date": "2025-07-31", "close": 19.02, "volume": 40417.0}, {"date": "2025-08-01", "close": 18.41, "volume": 45033.0}, {"date": "2025-08-04", "close": 18.51, "volume": 26304.0}, {"date": "2025-08-05", "close": 18.46, "volume": 20428.0}, {"date": "2025-08-06", "close": 18.55, "volume": 329886.0}, {"date": "2025-08-07", "close": 18.39, "volume": 73652.0}, {"date": "2025-08-08", "close": 18.69, "volume": 18036.0}, {"date": "2025-08-11", "close": 18.76, "volume": 26952.0}, {"date": "2025-08-12", "close": 19.45, "volume": 49159.0}, {"date": "2025-08-13", "close": 19.85, "volume": 24632.0}, {"date": "2025-08-14", "close": 19.395, "volume": 39845.0}, {"date": "2025-08-15", "close": 19.11, "volume": 58679.0}, {"date": "2025-08-18", "close": 19.34, "volume": 26064.0}, {"date": "2025-08-19", "close": 19.32, "volume": 23471.0}, {"date": "2025-08-20", "close": 19.52, "volume": 30531.0}, {"date": "2025-08-21", "close": 19.48, "volume": 31786.0}, {"date": "2025-08-22", "close": 20.49, "volume": 83200.0}, {"date": "2025-08-25", "close": 20.13, "volume": 16137.0}, {"date": "2025-08-26", "close": 20.4, "volume": 21746.0}, {"date": "2025-08-27", "close": 20.24, "volume": 43977.0}, {"date": "2025-08-28", "close": 20.32, "volume": 15635.0}, {"date": "2025-08-29", "close": 20.2, "volume": 26737.0}, {"date": "2025-09-02", "close": 20.27, "volume": 26866.0}, {"date": "2025-09-03", "close": 20.05, "volume": 16575.0}, {"date": "2025-09-04", "close": 20.42, "volume": 21333.0}, {"date": "2025-09-05", "close": 20.165, "volume": 35453.0}, {"date": "2025-09-08", "close": 20.25, "volume": 28745.0}, {"date": "2025-09-09", "close": 20.02, "volume": 14648.0}, {"date": "2025-09-10", "close": 19.87, "volume": 14494.0}, {"date": "2025-09-11", "close": 20.22, "volume": 26194.0}, {"date": "2025-09-12", "close": 20.02, "volume": 15693.0}, {"date": "2025-09-15", "close": 20.07, "volume": 23652.0}, {"date": "2025-09-16", "close": 19.83, "volume": 25929.0}, {"date": "2025-09-17", "close": 20.02, "volume": 46354.0}, {"date": "2025-09-18", "close": 20.55, "volume": 41730.0}, {"date": "2025-09-19", "close": 20.07, "volume": 104119.0}, {"date": "2025-09-22", "close": 19.98, "volume": 40848.0}, {"date": "2025-09-23", "close": 19.76, "volume": 42393.0}, {"date": "2025-09-24", "close": 19.93, "volume": 86234.0}, {"date": "2025-09-25", "close": 19.78, "volume": 16681.0}, {"date": "2025-09-26", "close": 19.9, "volume": 23753.0}, {"date": "2025-09-29", "close": 19.72, "volume": 30066.0}, {"date": "2025-09-30", "close": 19.81, "volume": 30023.0}, {"date": "2025-10-01", "close": 19.68, "volume": 21863.0}, {"date": "2025-10-02", "close": 19.52, "volume": 67080.0}, {"date": "2025-10-03", "close": 19.47, "volume": 38329.0}, {"date": "2025-10-06", "close": 19.55, "volume": 38703.0}, {"date": "2025-10-07", "close": 19.56, "volume": 30360.0}, {"date": "2025-10-08", "close": 19.53, "volume": 21871.0}, {"date": "2025-10-09", "close": 19.47, "volume": 22903.0}, {"date": "2025-10-10", "close": 19.27, "volume": 100296.0}, {"date": "2025-10-13", "close": 19.46, "volume": 46675.0}, {"date": "2025-10-14", "close": 19.57, "volume": 48307.0}, {"date": "2025-10-15", "close": 19.55, "volume": 67535.0}, {"date": "2025-10-16", "close": 19.01, "volume": 111651.0}, {"date": "2025-10-17", "close": 19.23, "volume": 50081.0}, {"date": "2025-10-20", "close": 19.37, "volume": 50856.0}, {"date": "2025-10-21", "close": 19.23, "volume": 42748.0}, {"date": "2025-10-22", "close": 19.48, "volume": 48138.0}, {"date": "2025-10-23", "close": 19.235, "volume": 26990.0}, {"date": "2025-10-24", "close": 19.47, "volume": 30830.0}, {"date": "2025-10-27", "close": 19.54, "volume": 25866.0}, {"date": "2025-10-28", "close": 19.57, "volume": 31159.0}, {"date": "2025-10-29", "close": 19.24, "volume": 46555.0}, {"date": "2025-10-30", "close": 19.49, "volume": 29158.0}, {"date": "2025-10-31", "close": 19.36, "volume": 40358.0}, {"date": "2025-11-03", "close": 19.06, "volume": 43733.0}, {"date": "2025-11-04", "close": 19.13, "volume": 53065.0}, {"date": "2025-11-05", "close": 19.24, "volume": 38064.0}, {"date": "2025-11-06", "close": 19.04, "volume": 28371.0}, {"date": "2025-11-07", "close": 19.27, "volume": 28142.0}, {"date": "2025-11-10", "close": 19.22, "volume": 24538.0}, {"date": "2025-11-11", "close": 19.35, "volume": 22180.0}, {"date": "2025-11-12", "close": 19.41, "volume": 48640.0}, {"date": "2025-11-13", "close": 19.51, "volume": 37454.0}, {"date": "2025-11-14", "close": 19.6, "volume": 41009.0}, {"date": "2025-11-17", "close": 19.02, "volume": 62882.0}, {"date": "2025-11-18", "close": 19.5, "volume": 127548.0}, {"date": "2025-11-19", "close": 19.37, "volume": 54718.0}, {"date": "2025-11-20", "close": 19.05, "volume": 47382.0}, {"date": "2025-11-21", "close": 19.66, "volume": 57977.0}, {"date": "2025-11-24", "close": 19.86, "volume": 34654.0}, {"date": "2025-11-25", "close": 20.1, "volume": 55762.0}, {"date": "2025-11-26", "close": 20.19, "volume": 65545.0}, {"date": "2025-11-28", "close": 20.16, "volume": 16440.0}, {"date": "2025-12-01", "close": 20.16, "volume": 42931.0}, {"date": "2025-12-02", "close": 20.16, "volume": 33335.0}, {"date": "2025-12-03", "close": 20.5, "volume": 48712.0}, {"date": "2025-12-04", "close": 20.5, "volume": 76374.0}, {"date": "2025-12-05", "close": 20.25, "volume": 56602.0}, {"date": "2025-12-08", "close": 20.37, "volume": 44903.0}, {"date": "2025-12-09", "close": 20.56, "volume": 47873.0}, {"date": "2025-12-10", "close": 21.23, "volume": 138604.0}, {"date": "2025-12-11", "close": 21.51, "volume": 62769.0}, {"date": "2025-12-12", "close": 21.67, "volume": 52868.0}, {"date": "2025-12-15", "close": 21.99, "volume": 88917.0}, {"date": "2025-12-16", "close": 21.98, "volume": 84387.0}, {"date": "2025-12-17", "close": 21.85, "volume": 86869.0}, {"date": "2025-12-18", "close": 21.88, "volume": 58237.0}, {"date": "2025-12-19", "close": 21.01, "volume": 429518.0}, {"date": "2025-12-22", "close": 20.94, "volume": 49703.0}, {"date": "2025-12-23", "close": 20.63, "volume": 44099.0}, {"date": "2025-12-24", "close": 20.66, "volume": 36550.0}, {"date": "2025-12-26", "close": 20.63, "volume": 33458.0}, {"date": "2025-12-29", "close": 20.36, "volume": 70246.0}, {"date": "2025-12-30", "close": 20.26, "volume": 37364.0}, {"date": "2025-12-31", "close": 20.17, "volume": 32865.0}, {"date": "2026-01-02", "close": 19.97, "volume": 31212.0}, {"date": "2026-01-05", "close": 20.24, "volume": 30228.0}, {"date": "2026-01-06", "close": 20.19, "volume": 35049.0}, {"date": "2026-01-07", "close": 20.02, "volume": 33563.0}, {"date": "2026-01-08", "close": 20.41, "volume": 32849.0}, {"date": "2026-01-09", "close": 20.47, "volume": 78161.0}, {"date": "2026-01-12", "close": 20.37, "volume": 35405.0}, {"date": "2026-01-13", "close": 20.54, "volume": 27627.0}, {"date": "2026-01-14", "close": 21.03, "volume": 63255.0}, {"date": "2026-01-15", "close": 21.61, "volume": 38622.0}, {"date": "2026-01-16", "close": 21.45, "volume": 81387.0}, {"date": "2026-01-20", "close": 21.42, "volume": 42420.0}, {"date": "2026-01-21", "close": 22.28, "volume": 54491.0}, {"date": "2026-01-22", "close": 22.38, "volume": 31327.0}, {"date": "2026-01-23", "close": 21.62, "volume": 43379.0}, {"date": "2026-01-26", "close": 21.42, "volume": 93257.0}, {"date": "2026-01-27", "close": 21.66, "volume": 28278.0}, {"date": "2026-01-28", "close": 21.39, "volume": 42940.0}, {"date": "2026-01-29", "close": 22.33, "volume": 48891.0}, {"date": "2026-01-30", "close": 22.76, "volume": 78716.0}, {"date": "2026-02-02", "close": 22.7, "volume": 68393.0}, {"date": "2026-02-03", "close": 23.37, "volume": 71634.0}, {"date": "2026-02-04", "close": 23.62, "volume": 73525.0}, {"date": "2026-02-05", "close": 23.52, "volume": 34215.0}, {"date": "2026-02-06", "close": 23.49, "volume": 81567.0}, {"date": "2026-02-09", "close": 23.31, "volume": 42048.0}, {"date": "2026-02-10", "close": 23.17, "volume": 50637.0}, {"date": "2026-02-11", "close": 23.16, "volume": 37370.0}, {"date": "2026-02-12", "close": 23.51, "volume": 49130.0}, {"date": "2026-02-13", "close": 23.88, "volume": 88556.0}, {"date": "2026-02-17", "close": 23.76, "volume": 39562.0}, {"date": "2026-02-18", "close": 23.48, "volume": 36206.0}, {"date": "2026-02-19", "close": 23.57, "volume": 47304.0}, {"date": "2026-02-20", "close": 23.84, "volume": 38355.0}, {"date": "2026-02-23", "close": 23.23, "volume": 108876.0}, {"date": "2026-02-24", "close": 22.74, "volume": 45151.0}, {"date": "2026-02-25", "close": 23.07, "volume": 42731.0}, {"date": "2026-02-26", "close": 23.21, "volume": 45463.0}, {"date": "2026-02-27", "close": 22.46, "volume": 48766.0}, {"date": "2026-03-02", "close": 22.93, "volume": 50043.0}, {"date": "2026-03-03", "close": 22.77, "volume": 41630.0}, {"date": "2026-03-04", "close": 22.87, "volume": 33694.0}, {"date": "2026-03-05", "close": 22.29, "volume": 38936.0}, {"date": "2026-03-06", "close": 22.3, "volume": 64769.0}, {"date": "2026-03-09", "close": 22.28, "volume": 49157.0}, {"date": "2026-03-10", "close": 22.31, "volume": 31061.0}, {"date": "2026-03-11", "close": 21.84, "volume": 40882.0}, {"date": "2026-03-12", "close": 21.665, "volume": 48418.0}, {"date": "2026-03-13", "close": 21.73, "volume": 34332.0}, {"date": "2026-03-16", "close": 21.91, "volume": 30042.0}, {"date": "2026-03-17", "close": 21.91, "volume": 37690.0}, {"date": "2026-03-18", "close": 21.42, "volume": 55588.0}, {"date": "2026-03-19", "close": 21.71, "volume": 30978.0}, {"date": "2026-03-20", "close": 21.68, "volume": 120278.0}, {"date": "2026-03-23", "close": 22.11, "volume": 63213.0}, {"date": "2026-03-24", "close": 22.11, "volume": 41442.0}, {"date": "2026-03-25", "close": 22.03, "volume": 26152.0}, {"date": "2026-03-26", "close": 22.12, "volume": 21076.0}, {"date": "2026-03-27", "close": 22.0, "volume": 26091.0}, {"date": "2026-03-30", "close": 22.29, "volume": 49109.0}, {"date": "2026-03-31", "close": 22.34, "volume": 49984.0}, {"date": "2026-04-01", "close": 22.38, "volume": 27480.0}, {"date": "2026-04-02", "close": 22.42, "volume": 37066.0}, {"date": "2026-04-06", "close": 22.64, "volume": 31149.0}, {"date": "2026-04-07", "close": 22.89, "volume": 45665.0}, {"date": "2026-04-08", "close": 23.31, "volume": 52923.0}, {"date": "2026-04-09", "close": 23.91, "volume": 44571.0}, {"date": "2026-04-10", "close": 23.74, "volume": 27369.0}, {"date": "2026-04-13", "close": 23.64, "volume": 33169.0}, {"date": "2026-04-14", "close": 23.59, "volume": 35475.0}, {"date": "2026-04-15", "close": 23.42, "volume": 22814.0}, {"date": "2026-04-16", "close": 23.17, "volume": 22083.0}, {"date": "2026-04-17", "close": 23.73, "volume": 51587.0}, {"date": "2026-04-20", "close": 23.68, "volume": 25574.0}, {"date": "2026-04-21", "close": 23.23, "volume": 25587.0}, {"date": "2026-04-22", "close": 23.18, "volume": 38703.0}, {"date": "2026-04-23", "close": 23.0, "volume": 40195.0}, {"date": "2026-04-24", "close": 23.13, "volume": 18195.0}, {"date": "2026-04-27", "close": 23.24, "volume": 27891.0}, {"date": "2026-04-28", "close": 23.65, "volume": 29728.0}, {"date": "2026-04-29", "close": 23.0, "volume": 25901.0}, {"date": "2026-04-30", "close": 22.08, "volume": 51692.0}, {"date": "2026-05-01", "close": 22.48, "volume": 43227.0}, {"date": "2026-05-04", "close": 21.53, "volume": 59659.0}, {"date": "2026-05-05", "close": 21.74, "volume": 30424.0}, {"date": "2026-05-06", "close": 21.73, "volume": 29714.0}, {"date": "2026-05-07", "close": 21.78, "volume": 36149.0}, {"date": "2026-05-08", "close": 21.63, "volume": 22817.0}, {"date": "2026-05-11", "close": 21.05, "volume": 35511.0}, {"date": "2026-05-12", "close": 21.0, "volume": 41843.0}, {"date": "2026-05-13", "close": 20.75, "volume": 60673.0}, {"date": "2026-05-14", "close": 20.76, "volume": 34209.0}, {"date": "2026-05-15", "close": 20.25, "volume": 61459.0}, {"date": "2026-05-18", "close": 20.61, "volume": 38324.0}, {"date": "2026-05-19", "close": 20.505, "volume": 80512.0}, {"date": "2026-05-20", "close": 21.0, "volume": 44739.0}, {"date": "2026-05-21", "close": 21.19, "volume": 40305.0}, {"date": "2026-05-22", "close": 21.07, "volume": 40595.0}, {"date": "2026-05-26", "close": 21.12, "volume": 48348.0}, {"date": "2026-05-27", "close": 21.15, "volume": 41879.0}, {"date": "2026-05-28", "close": 21.16, "volume": 31822.0}, {"date": "2026-05-29", "close": 21.06, "volume": 102385.0}, {"date": "2026-06-01", "close": 20.7, "volume": 37335.0}, {"date": "2026-06-02", "close": 20.86, "volume": 29307.0}, {"date": "2026-06-03", "close": 20.37, "volume": 42281.0}, {"date": "2026-06-04", "close": 20.9, "volume": 25877.0}, {"date": "2026-06-05", "close": 21.35, "volume": 54995.0}, {"date": "2026-06-08", "close": 21.32, "volume": 38561.0}, {"date": "2026-06-09", "close": 21.63, "volume": 45511.0}, {"date": "2026-06-10", "close": 21.925, "volume": 86638.0}, {"date": "2026-06-11", "close": 21.88, "volume": 36091.0}, {"date": "2026-06-12", "close": 22.06, "volume": 37453.0}, {"date": "2026-06-15", "close": 21.49, "volume": 63006.0}, {"date": "2026-06-16", "close": 21.87, "volume": 63648.0}, {"date": "2026-06-17", "close": 21.57, "volume": 64596.0}, {"date": "2026-06-18", "close": 21.73, "volume": 95761.0}, {"date": "2026-06-22", "close": 21.55, "volume": 63656.0}, {"date": "2026-06-23", "close": 22.09, "volume": 56489.0}, {"date": "2026-06-24", "close": 22.51, "volume": 66867.0}, {"date": "2026-06-25", "close": 22.45, "volume": 43791.0}, {"date": "2026-06-26", "close": 23.49, "volume": 462577.0}, {"date": "2026-06-29", "close": 23.37, "volume": 99533.0}, {"date": "2026-06-30", "close": 23.31, "volume": 43876.0}, {"date": "2026-07-01", "close": 24.04, "volume": 55025.0}, {"date": "2026-07-02", "close": 23.63, "volume": 66687.0}, {"date": "2026-07-06", "close": 23.47, "volume": 71827.0}, {"date": "2026-07-07", "close": 23.24, "volume": 37199.0}, {"date": "2026-07-08", "close": 22.69, "volume": 53467.0}, {"date": "2026-07-09", "close": 22.79, "volume": 58378.0}, {"date": "2026-07-10", "close": 22.85, "volume": 33366.0}, {"date": "2026-07-13", "close": 23.03, "volume": 88094.0}, {"date": "2026-07-14", "close": 22.93, "volume": 45770.0}, {"date": "2026-07-15", "close": 23.08, "volume": 53653.0}, {"date": "2026-07-16", "close": 23.84, "volume": 62345.0}, {"date": "2026-07-17", "close": 23.34, "volume": 79022.0}, {"date": "2026-07-20", "close": 23.47, "volume": 91661.0}, {"date": "2026-07-21", "close": 23.38, "volume": 61703.0}, {"date": "2026-07-22", "close": 23.18, "volume": 56529.0}, {"date": "2026-07-23", "close": 23.26, "volume": 59889.0}, {"date": "2026-07-24", "close": 24.35, "volume": 81453.0}, {"date": "2026-07-27", "close": 24.6, "volume": 91728.0}, {"date": "2026-07-28", "close": 25.1, "volume": 81883.0}, {"date": "2026-07-29", "close": 25.05, "volume": 62528.0}, {"date": "2026-07-30", "close": 25.43, "volume": 80166.0}, {"date": "2026-07-31", "close": 25.39, "volume": 73117.0}, {"date": "2026-08-03", "close": 25.3, "volume": 70442.0}, {"date": "2026-08-04", "close": 25.36, "volume": 69871.0}, {"date": "2026-08-05", "close": 25.24, "volume": 43989.0}, {"date": "2026-08-06", "close": 25.27, "volume": 40883.0}, {"date": "2026-08-07", "close": 25.36, "volume": 53785.0}, {"date": "2026-08-10", "close": 25.32, "volume": 76728.0}, {"date": "2026-08-11", "close": 25.59, "volume": 65326.0}, {"date": "2026-08-12", "close": 25.95, "volume": 41660.0}, {"date": "2026-08-13", "close": 26.0, "volume": 69199.0}, {"date": "2026-08-14", "close": 25.98, "volume": 78089.0}, {"date": "2026-08-17", "close": 25.99, "volume": 72315.0}, {"date": "2026-08-18", "close": 26.09, "volume": 82817.0}, {"date": "2026-08-19", "close": 25.58, "volume": 117173.0}, {"date": "2026-08-20", "close": 25.7, "volume": 77917.0}, {"date": "2026-08-21", "close": 25.8, "volume": 70435.0}, {"date": "2026-08-24", "close": 26.01, "volume": 94563.0}, {"date": "2026-08-25", "close": 25.78, "volume": 55679.0}, {"date": "2026-08-26", "close": 25.36, "volume": 98648.0}, {"date": "2026-08-27", "close": 25.49, "volume": 63865.0}, {"date": "2026-08-28", "close": 25.54, "volume": 68637.0}, {"date": "2026-08-31", "close": 25.34, "volume": 40107.0}, {"date": "2026-09-01", "close": 25.32, "volume": 50970.0}, {"date": "2026-09-02", "close": 25.83, "volume": 77431.0}, {"date": "2026-09-03", "close": 25.83, "volume": 62357.0}, {"date": "2026-09-04", "close": 26.11, "volume": 34122.0}], "refreshing": true}