{"ticker": "DMLP", "overview": {"cik": "1172358", "ticker": "DMLP", "name": "DORCHESTER MINERALS, L.P.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026405", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026367", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025470", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024295", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022814", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM4-DMO-060126", "accession": "0001437749-26-019186", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM4-DMO-052026", "accession": "0001437749-26-018250", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003085", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016449", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM4-EHRMAN-051226", "accession": "0001437749-26-016382", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015228", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013182", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-011129", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008396", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001437749-26-006399", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-24", "title": "FORM 10-K", "accession": "0001437749-26-005376", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "FORM 8-K", "accession": "0001437749-26-005375", "price_sensitive": true}, {"form": "3", "date": "2026-02-18", "title": "FORM3-STURROCK-021826", "accession": "0001437749-26-004610", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004394", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM4-DMO-021326", "accession": "0001437749-26-004085", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "FORM 8-K", "accession": "0001437749-26-001780", "price_sensitive": true}, {"form": "3", "date": "2026-01-09", "title": "FORM3-NANCE-010926", "accession": "0001437749-26-000951", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM4-DMO-122325", "accession": "0001437749-25-038623", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 147075.1, "sell_n": 0, "sell_sum": 0, "net": 147075.1, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "DMLP", "has_prices": true, "as_of": "2026-08-18", "last": 28.05, "prev_close": 28.11, "change": -0.05999999999999872, "change_pct": -0.002134471718249688, "session_volume": 97677.0, "vwap_5": 27.745351345462467, "vwap_20": 27.067877170900204, "vwap_60": 26.704731491008285, "vwap_250": 25.51697760303045, "high_52w": 28.8, "low_52w": 21.26, "avg_volume_20": 259397.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028537", "src": "INSIDERS", "ticker": "DMLP", "cik": "1172358", "company": "DORCHESTER MINERALS, L.P.", "company_raw": "DORCHESTER MINERALS, L.P.", "who": "Leslie A. Moriyama", "who_key": "MORIYAMA LESLIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147075.1, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The money boss buys $147K of DMLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1642865/000143774926028537/0001437749-26-028537-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "13DG-0000919574-26-003085", "src": "13DG", "ticker": "DMLP", "cik": "1172358", "company": "DORCHESTER MINERALS, L.P.", "company_raw": "DORCHESTER MINERALS, L.P.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 2.76% passive stake in DMLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "HOUSE-2026-20034348-T1", "src": "CONGRESS", "ticker": "DMLP", "cik": "", "company": "DORCHESTER MINERALS, L.P.", "company_raw": ". - Common\nUnits Representing Limited\nPartnership Interests", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. August Lee Pfluger II picks up DMLP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}], "recent_buys": [{"id": "0001437749-26-028537", "src": "INSIDERS", "ticker": "DMLP", "cik": "1172358", "company": "DORCHESTER MINERALS, L.P.", "company_raw": "DORCHESTER MINERALS, L.P.", "who": "Leslie A. Moriyama", "who_key": "MORIYAMA LESLIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147075.1, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The money boss buys $147K of DMLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1642865/000143774926028537/0001437749-26-028537-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}], "institutional": [{"id": "13DG-0000919574-26-003085", "src": "13DG", "ticker": "DMLP", "cik": "1172358", "company": "DORCHESTER MINERALS, L.P.", "company_raw": "DORCHESTER MINERALS, L.P.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 2.76% passive stake in DMLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-003085-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "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": "Dorchester Minerals, L.P. - Common Units Representing Limited Partnership Interests", "new_value": "DORCHESTER MINERALS, L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001172358", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001172358", "applied": 1, "detected_at": "2026-09-11T14:34:38.123712"}]}, "key_people": [{"who": "Leslie A. Moriyama", "who_key": "MORIYAMA LESLIE A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 147075.1, "sold": 0, "net": 147075.1, "trades": 1, "top_score": 49.3, "lean": "buying", "history": [{"action": "BUY", "amount": 147075.1, "date": "2026-08-19", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1642865/000143774926028537/0001437749-26-028537-index.htm"}], "latest": {"action": "BUY", "amount": 147075.1, "date": "2026-08-19", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1642865/000143774926028537/0001437749-26-028537-index.htm"}}, {"who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}}], "activity": [{"date": "2026-08-19", "net": 147075.1}], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026405", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026367", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025470", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024295", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001437749-26-022814", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM4-DMO-060126", "accession": "0001437749-26-019186", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM4-DMO-052026", "accession": "0001437749-26-018250", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017379", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003085", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001437749-26-016449", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM4-EHRMAN-051226", "accession": "0001437749-26-016382", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015255", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015228", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013182", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "FORM DEF 14A", "accession": "0001437749-26-011129", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "FORM 8-K", "accession": "0001437749-26-008396", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "FORM 8-K", "accession": "0001437749-26-006399", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-24", "title": "FORM 10-K", "accession": "0001437749-26-005376", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "FORM 8-K", "accession": "0001437749-26-005375", "price_sensitive": true}, {"form": "3", "date": "2026-02-18", "title": "FORM3-STURROCK-021826", "accession": "0001437749-26-004610", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004394", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM4-DMO-021326", "accession": "0001437749-26-004085", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "FORM 8-K", "accession": "0001437749-26-001780", "price_sensitive": true}, {"form": "3", "date": "2026-01-09", "title": "FORM3-NANCE-010926", "accession": "0001437749-26-000951", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM4-DMO-122325", "accession": "0001437749-25-038623", "price_sensitive": false}], "performance": {"ticker": "DMLP", "has_prices": true, "summary": {"n": 1, "avg": 0.04004449388209128, "win_rate": 1.0, "best": 0.04004449388209128, "worst": 0.04004449388209128, "as_of": "2026-08-18"}, "buys": [{"who": "MORIYAMA LESLIE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 147075.1, "date": "2026-08-19", "score": 49.3, "ref_price": null, "return": null}, {"who": "Hon. August Lee Pfluger II", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX11", "amount": 15001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 26.97, "return": 0.04004449388209128}]}, "price_series": [{"date": "2016-08-08", "close": 15.74, "volume": 30522.0}, {"date": "2016-08-09", "close": 15.82, "volume": 29989.0}, {"date": "2016-08-10", "close": 15.34, "volume": 22455.0}, {"date": "2016-08-11", "close": 15.76, "volume": 33955.0}, {"date": "2016-08-12", "close": 15.55, "volume": 24185.0}, {"date": "2016-08-15", "close": 15.81, "volume": 31191.0}, {"date": "2016-08-16", "close": 15.5, "volume": 35650.0}, {"date": "2016-08-17", "close": 15.57, "volume": 23985.0}, {"date": "2016-08-18", "close": 15.91, "volume": 53444.0}, {"date": "2016-08-19", "close": 15.82, "volume": 11122.0}, {"date": "2016-08-22", "close": 16.23, "volume": 41295.0}, {"date": "2016-08-23", "close": 16.36, "volume": 37643.0}, {"date": "2016-08-24", "close": 15.82, "volume": 37674.0}, {"date": "2016-08-25", "close": 15.35, "volume": 17504.0}, {"date": "2016-08-26", "close": 15.15, "volume": 33983.0}, {"date": "2016-08-29", "close": 15.19, "volume": 25071.0}, {"date": "2016-08-30", "close": 15.19, "volume": 19855.0}, {"date": "2016-08-31", "close": 14.89, "volume": 31276.0}, {"date": "2016-09-01", "close": 14.84, "volume": 43467.0}, {"date": "2016-09-02", "close": 14.81, "volume": 14010.0}, {"date": "2016-09-06", "close": 15.06, "volume": 51589.0}, {"date": "2016-09-07", "close": 15.28, "volume": 38286.0}, {"date": "2016-09-08", "close": 15.42, "volume": 67424.0}, {"date": "2016-09-09", "close": 15.01, "volume": 16836.0}, {"date": "2016-09-12", "close": 15.24, "volume": 41955.0}, {"date": "2016-09-13", "close": 14.73, "volume": 25593.0}, {"date": "2016-09-14", "close": 14.9, "volume": 23300.0}, {"date": "2016-09-15", "close": 14.91, "volume": 32281.0}, {"date": "2016-09-16", "close": 14.72, "volume": 19715.0}, {"date": "2016-09-19", "close": 14.98, "volume": 19091.0}, {"date": "2016-09-20", "close": 15.01, "volume": 13913.0}, {"date": "2016-09-21", "close": 15.39, "volume": 28213.0}, {"date": "2016-09-22", "close": 15.29, "volume": 30048.0}, {"date": "2016-09-23", "close": 15.37, "volume": 18559.0}, {"date": "2016-09-26", "close": 15.5, "volume": 19234.0}, {"date": "2016-09-27", "close": 15.15, "volume": 38855.0}, {"date": "2016-09-28", "close": 15.46, "volume": 29456.0}, {"date": "2016-09-29", "close": 15.47, "volume": 29628.0}, {"date": "2016-09-30", "close": 15.41, "volume": 40568.0}, {"date": "2016-10-03", "close": 15.66, "volume": 38425.0}, {"date": "2016-10-04", "close": 15.9, "volume": 53902.0}, {"date": "2016-10-05", "close": 15.78, "volume": 68965.0}, {"date": "2016-10-06", "close": 16.0, "volume": 49464.0}, {"date": "2016-10-07", "close": 16.46, "volume": 41525.0}, {"date": "2016-10-10", "close": 16.7, "volume": 24087.0}, {"date": "2016-10-11", "close": 16.5999, "volume": 31317.0}, {"date": "2016-10-12", "close": 17.6, "volume": 119693.0}, {"date": "2016-10-13", "close": 16.79, "volume": 59281.0}, {"date": "2016-10-14", "close": 16.37, "volume": 24558.0}, {"date": "2016-10-17", "close": 15.65, "volume": 48725.0}, {"date": "2016-10-18", "close": 16.0, "volume": 25166.0}, {"date": "2016-10-19", "close": 16.1, "volume": 71992.0}, {"date": "2016-10-20", "close": 16.0, "volume": 35338.0}, {"date": "2016-10-21", "close": 14.9, "volume": 210594.0}, {"date": "2016-10-24", "close": 15.2, "volume": 49557.0}, {"date": "2016-10-25", "close": 15.65, "volume": 42141.0}, {"date": "2016-10-26", "close": 15.25, "volume": 25553.0}, {"date": "2016-10-27", "close": 15.25, "volume": 17511.0}, {"date": "2016-10-28", "close": 15.2, "volume": 38231.0}, {"date": "2016-10-31", "close": 14.85, "volume": 33033.0}, {"date": "2016-11-01", "close": 15.1, "volume": 71568.0}, {"date": "2016-11-02", "close": 14.9, "volume": 49547.0}, {"date": "2016-11-03", "close": 14.9, "volume": 47426.0}, {"date": "2016-11-04", "close": 14.75, "volume": 45609.0}, {"date": "2016-11-07", "close": 14.95, "volume": 69470.0}, {"date": "2016-11-08", "close": 14.9, "volume": 54047.0}, {"date": "2016-11-09", "close": 15.35, "volume": 75928.0}, {"date": "2016-11-10", "close": 15.55, "volume": 25102.0}, {"date": "2016-11-11", "close": 15.3, "volume": 39746.0}, {"date": "2016-11-14", "close": 15.4, "volume": 33472.0}, {"date": "2016-11-15", "close": 15.95, "volume": 110125.0}, {"date": "2016-11-16", "close": 16.15, "volume": 78128.0}, {"date": "2016-11-17", "close": 15.95, "volume": 34057.0}, {"date": "2016-11-18", "close": 15.95, "volume": 14508.0}, {"date": "2016-11-21", "close": 16.7, "volume": 70112.0}, {"date": "2016-11-22", "close": 16.65, "volume": 52967.0}, {"date": "2016-11-23", "close": 16.95, "volume": 8022.0}, {"date": "2016-11-25", "close": 16.85, "volume": 25753.0}, {"date": "2016-11-28", "close": 16.35, "volume": 56056.0}, {"date": "2016-11-29", "close": 16.15, "volume": 52092.0}, {"date": "2016-11-30", "close": 16.65, "volume": 92803.0}, {"date": "2016-12-01", "close": 16.85, "volume": 53593.0}, {"date": "2016-12-02", "close": 16.95, "volume": 35752.0}, {"date": "2016-12-05", "close": 17.2, "volume": 48938.0}, {"date": "2016-12-06", "close": 16.65, "volume": 52665.0}, {"date": "2016-12-07", "close": 16.8, "volume": 66868.0}, {"date": "2016-12-08", "close": 16.65, "volume": 53165.0}, {"date": "2016-12-09", "close": 16.75, "volume": 16156.0}, {"date": "2016-12-12", "close": 17.0, "volume": 59254.0}, {"date": "2016-12-13", "close": 17.35, "volume": 30004.0}, {"date": "2016-12-14", "close": 16.8, "volume": 18126.0}, {"date": "2016-12-15", "close": 17.0, "volume": 34411.0}, {"date": "2016-12-16", "close": 17.35, "volume": 43059.0}, {"date": "2016-12-19", "close": 18.0, "volume": 72901.0}, {"date": "2016-12-20", "close": 18.5, "volume": 67036.0}, {"date": "2016-12-21", "close": 19.3, "volume": 56133.0}, {"date": "2016-12-22", "close": 18.2, "volume": 78899.0}, {"date": "2016-12-23", "close": 18.3, "volume": 88460.0}, {"date": "2016-12-27", "close": 18.2, "volume": 51534.0}, {"date": "2016-12-28", "close": 18.0, "volume": 33457.0}, {"date": "2016-12-29", "close": 17.6, "volume": 43773.0}, {"date": "2016-12-30", "close": 17.55, "volume": 42044.0}, {"date": "2017-01-03", "close": 17.55, "volume": 41549.0}, {"date": "2017-01-04", "close": 17.75, "volume": 36508.0}, {"date": "2017-01-05", "close": 17.75, "volume": 21323.0}, {"date": "2017-01-06", "close": 17.9, "volume": 43752.0}, {"date": "2017-01-09", "close": 17.75, "volume": 44004.0}, {"date": "2017-01-10", "close": 17.55, "volume": 53837.0}, {"date": "2017-01-11", "close": 17.7, "volume": 19082.0}, {"date": "2017-01-12", "close": 18.1, "volume": 27908.0}, {"date": "2017-01-13", "close": 18.35, "volume": 33449.0}, {"date": "2017-01-17", "close": 18.7, "volume": 72167.0}, {"date": "2017-01-18", "close": 18.35, "volume": 17803.0}, {"date": "2017-01-19", "close": 17.9, "volume": 33048.0}, {"date": "2017-01-20", "close": 18.45, "volume": 23761.0}, {"date": "2017-01-23", "close": 18.3, "volume": 34253.0}, {"date": "2017-01-24", "close": 18.45, "volume": 27655.0}, {"date": "2017-01-25", "close": 18.6, "volume": 28383.0}, {"date": "2017-01-26", "close": 18.0, "volume": 58481.0}, {"date": "2017-01-27", "close": 17.8, "volume": 29763.0}, {"date": "2017-01-30", "close": 17.25, "volume": 68343.0}, {"date": "2017-01-31", "close": 17.35, "volume": 40639.0}, {"date": "2017-02-01", "close": 17.3, "volume": 115026.0}, {"date": "2017-02-02", "close": 16.95, "volume": 39804.0}, {"date": "2017-02-03", "close": 16.85, "volume": 68264.0}, {"date": "2017-02-06", "close": 16.6, "volume": 62062.0}, {"date": "2017-02-07", "close": 16.3, "volume": 56165.0}, {"date": "2017-02-08", "close": 16.3, "volume": 39194.0}, {"date": "2017-02-09", "close": 16.6, "volume": 28513.0}, {"date": "2017-02-10", "close": 16.6, "volume": 39314.0}, {"date": "2017-02-13", "close": 16.2, "volume": 63091.0}, {"date": "2017-02-14", "close": 16.1, "volume": 32431.0}, {"date": "2017-02-15", "close": 15.95, "volume": 61741.0}, {"date": "2017-02-16", "close": 16.1, "volume": 96201.0}, {"date": "2017-02-17", "close": 16.85, "volume": 177566.0}, {"date": "2017-02-21", "close": 18.1, "volume": 90458.0}, {"date": "2017-02-22", "close": 17.25, "volume": 53566.0}, {"date": "2017-02-23", "close": 17.1, "volume": 55239.0}, {"date": "2017-02-24", "close": 16.8, "volume": 40920.0}, {"date": "2017-02-27", "close": 16.7, "volume": 34961.0}, {"date": "2017-02-28", "close": 16.45, "volume": 32769.0}, {"date": "2017-03-01", "close": 16.35, "volume": 29435.0}, {"date": "2017-03-02", "close": 16.45, "volume": 54144.0}, {"date": "2017-03-03", "close": 16.35, "volume": 23366.0}, {"date": "2017-03-06", "close": 16.3, "volume": 39509.0}, {"date": "2017-03-07", "close": 16.3, "volume": 14703.0}, {"date": "2017-03-08", "close": 16.15, "volume": 50590.0}, {"date": "2017-03-09", "close": 16.55, "volume": 61468.0}, {"date": "2017-03-10", "close": 16.45, "volume": 73819.0}, {"date": "2017-03-13", "close": 17.75, "volume": 261687.0}, {"date": "2017-03-14", "close": 17.6, "volume": 113266.0}, {"date": "2017-03-15", "close": 18.4, "volume": 159264.0}, {"date": "2017-03-16", "close": 18.95, "volume": 149523.0}, {"date": "2017-03-17", "close": 17.5, "volume": 621113.0}, {"date": "2017-03-20", "close": 17.55, "volume": 37131.0}, {"date": "2017-03-21", "close": 17.35, "volume": 38682.0}, {"date": "2017-03-22", "close": 17.35, "volume": 22598.0}, {"date": "2017-03-23", "close": 17.4, "volume": 38964.0}, {"date": "2017-03-24", "close": 17.35, "volume": 41748.0}, {"date": "2017-03-27", "close": 17.0, "volume": 46566.0}, {"date": "2017-03-28", "close": 17.05, "volume": 27236.0}, {"date": "2017-03-29", "close": 17.4, "volume": 16302.0}, {"date": "2017-03-30", "close": 17.1, "volume": 23751.0}, {"date": "2017-03-31", "close": 17.2, "volume": 33543.0}, {"date": "2017-04-03", "close": 17.4, "volume": 30166.0}, {"date": "2017-04-04", "close": 17.5, "volume": 22175.0}, {"date": "2017-04-05", "close": 17.25, "volume": 35364.0}, {"date": "2017-04-06", "close": 17.5, "volume": 31844.0}, {"date": "2017-04-07", "close": 17.3, "volume": 21574.0}, {"date": "2017-04-10", "close": 17.5, "volume": 28538.0}, {"date": "2017-04-11", "close": 16.95, "volume": 60766.0}, {"date": "2017-04-12", "close": 16.95, "volume": 62277.0}, {"date": "2017-04-13", "close": 16.5, "volume": 45442.0}, {"date": "2017-04-17", "close": 17.0, "volume": 45843.0}, {"date": "2017-04-18", "close": 16.9, "volume": 46464.0}, {"date": "2017-04-19", "close": 16.7, "volume": 30865.0}, {"date": "2017-04-20", "close": 17.1, "volume": 52879.0}, {"date": "2017-04-21", "close": 17.45, "volume": 71049.0}, {"date": "2017-04-24", "close": 17.8, "volume": 71277.0}, {"date": "2017-04-25", "close": 17.5, "volume": 19264.0}, {"date": "2017-04-26", "close": 17.45, "volume": 20398.0}, {"date": "2017-04-27", "close": 17.05, "volume": 22887.0}, {"date": "2017-04-28", "close": 17.0, "volume": 16661.0}, {"date": "2017-05-01", "close": 17.25, "volume": 13275.0}, {"date": "2017-05-02", "close": 17.0, "volume": 19283.0}, {"date": "2017-05-03", "close": 16.8, "volume": 21619.0}, {"date": "2017-05-04", "close": 16.45, "volume": 44052.0}, {"date": "2017-05-05", "close": 16.75, "volume": 65581.0}, {"date": "2017-05-08", "close": 16.55, "volume": 15182.0}, {"date": "2017-05-09", "close": 16.5, "volume": 23298.0}, {"date": "2017-05-10", "close": 16.9, "volume": 21229.0}, {"date": "2017-05-11", "close": 16.7, "volume": 32543.0}, {"date": "2017-05-12", "close": 16.45, "volume": 30519.0}, {"date": "2017-05-15", "close": 16.4, "volume": 29151.0}, {"date": "2017-05-16", "close": 16.85, "volume": 83565.0}, {"date": "2017-05-17", "close": 16.45, "volume": 39686.0}, {"date": "2017-05-18", "close": 16.55, "volume": 25058.0}, {"date": "2017-05-19", "close": 16.6, "volume": 31291.0}, {"date": "2017-05-22", "close": 16.75, "volume": 60479.0}, {"date": "2017-05-23", "close": 16.45, "volume": 48643.0}, {"date": "2017-05-24", "close": 16.6, "volume": 58251.0}, {"date": "2017-05-25", "close": 16.4, "volume": 77753.0}, {"date": "2017-05-26", "close": 16.4, "volume": 45460.0}, {"date": "2017-05-30", "close": 16.4, "volume": 24974.0}, {"date": "2017-05-31", "close": 16.35, "volume": 25008.0}, {"date": "2017-06-01", "close": 16.25, "volume": 24766.0}, {"date": "2017-06-02", "close": 16.2, "volume": 17101.0}, {"date": "2017-06-05", "close": 15.9, "volume": 41482.0}, {"date": "2017-06-06", "close": 15.95, "volume": 44787.0}, {"date": "2017-06-07", "close": 16.0, "volume": 52288.0}, {"date": "2017-06-08", "close": 15.75, "volume": 35309.0}, {"date": "2017-06-09", "close": 16.15, "volume": 63530.0}, {"date": "2017-06-12", "close": 15.7, "volume": 86801.0}, {"date": "2017-06-13", "close": 15.35, "volume": 109252.0}, {"date": "2017-06-14", "close": 15.0, "volume": 116357.0}, {"date": "2017-06-15", "close": 15.3, "volume": 73245.0}, {"date": "2017-06-16", "close": 14.8, "volume": 660308.0}, {"date": "2017-06-19", "close": 15.1, "volume": 64101.0}, {"date": "2017-06-20", "close": 14.4, "volume": 110055.0}, {"date": "2017-06-21", "close": 14.35, "volume": 60362.0}, {"date": "2017-06-22", "close": 14.65, "volume": 33773.0}, {"date": "2017-06-23", "close": 14.8, "volume": 49632.0}, {"date": "2017-06-26", "close": 14.6, "volume": 33696.0}, {"date": "2017-06-27", "close": 14.8, "volume": 19555.0}, {"date": "2017-06-28", "close": 14.85, "volume": 23203.0}, {"date": "2017-06-29", "close": 14.35, "volume": 184104.0}, {"date": "2017-06-30", "close": 14.45, "volume": 144433.0}, {"date": "2017-07-03", "close": 14.95, "volume": 21409.0}, {"date": "2017-07-05", "close": 14.45, "volume": 37479.0}, {"date": "2017-07-06", "close": 14.75, "volume": 77625.0}, {"date": "2017-07-07", "close": 14.9, "volume": 75734.0}, {"date": "2017-07-10", "close": 15.4, "volume": 123303.0}, {"date": "2017-07-11", "close": 15.25, "volume": 97074.0}, {"date": "2017-07-12", "close": 15.35, "volume": 73270.0}, {"date": "2017-07-13", "close": 15.2, "volume": 43728.0}, {"date": "2017-07-14", "close": 15.2, "volume": 150933.0}, {"date": "2017-07-17", "close": 15.1, "volume": 131289.0}, {"date": "2017-07-18", "close": 15.05, "volume": 62982.0}, {"date": "2017-07-19", "close": 15.1, "volume": 18377.0}, {"date": "2017-07-20", "close": 15.1, "volume": 172505.0}, {"date": "2017-07-21", "close": 14.95, "volume": 95025.0}, {"date": "2017-07-24", "close": 15.15, "volume": 112993.0}, {"date": "2017-07-25", "close": 15.25, "volume": 132610.0}, {"date": "2017-07-26", "close": 15.2, "volume": 94028.0}, {"date": "2017-07-27", "close": 14.95, "volume": 48520.0}, {"date": "2017-07-28", "close": 15.0, "volume": 134139.0}, {"date": "2017-07-31", "close": 14.95, "volume": 75152.0}, {"date": "2017-08-01", "close": 14.85, "volume": 48702.0}, {"date": "2017-08-02", "close": 14.85, "volume": 69611.0}, {"date": "2017-08-03", "close": 14.75, "volume": 113092.0}, {"date": "2017-08-04", "close": 14.65, "volume": 81915.0}, {"date": "2017-08-07", "close": 14.65, "volume": 92674.0}, {"date": "2017-08-08", "close": 14.725, "volume": 32268.0}, {"date": "2017-08-09", "close": 14.55, "volume": 53205.0}, {"date": "2017-08-10", "close": 14.55, "volume": 46723.0}, {"date": "2017-08-11", "close": 14.6, "volume": 51116.0}, {"date": "2017-08-14", "close": 14.55, "volume": 40461.0}, {"date": "2017-08-15", "close": 14.5, "volume": 24873.0}, {"date": "2017-08-16", "close": 14.5, "volume": 29469.0}, {"date": "2017-08-17", "close": 14.3, "volume": 124210.0}, {"date": "2017-08-18", "close": 14.25, "volume": 33767.0}, {"date": "2017-08-21", "close": 14.0, "volume": 77086.0}, {"date": "2017-08-22", "close": 14.0, "volume": 86821.0}, {"date": "2017-08-23", "close": 14.05, "volume": 56780.0}, {"date": "2017-08-24", "close": 14.2, "volume": 29475.0}, {"date": "2017-08-25", "close": 14.15, "volume": 89266.0}, {"date": "2017-08-28", "close": 14.15, "volume": 40238.0}, {"date": "2017-08-29", "close": 14.05, "volume": 44016.0}, {"date": "2017-08-30", "close": 14.1, "volume": 45218.0}, {"date": "2017-08-31", "close": 14.45, "volume": 44839.0}, {"date": "2017-09-01", "close": 14.55, "volume": 38401.0}, {"date": "2017-09-05", "close": 14.15, "volume": 147758.0}, {"date": "2017-09-06", "close": 14.4, "volume": 136299.0}, {"date": "2017-09-07", "close": 14.5, "volume": 85316.0}, {"date": "2017-09-08", "close": 14.3, "volume": 131111.0}, {"date": "2017-09-11", "close": 14.4, "volume": 60375.0}, {"date": "2017-09-12", "close": 14.4, "volume": 29485.0}, {"date": "2017-09-13", "close": 14.6, "volume": 39212.0}, {"date": "2017-09-14", "close": 14.7, "volume": 91991.0}, {"date": "2017-09-15", "close": 14.65, "volume": 122226.0}, {"date": "2017-09-18", "close": 14.65, "volume": 106992.0}, {"date": "2017-09-19", "close": 14.925, "volume": 118346.0}, {"date": "2017-09-20", "close": 14.9, "volume": 133628.0}, {"date": "2017-09-21", "close": 14.6, "volume": 115739.0}, {"date": "2017-09-22", "close": 14.75, "volume": 37361.0}, {"date": "2017-09-25", "close": 15.1, "volume": 90791.0}, {"date": "2017-09-26", "close": 14.85, "volume": 107076.0}, {"date": "2017-09-27", "close": 15.1, "volume": 95369.0}, {"date": "2017-09-28", "close": 15.05, "volume": 27153.0}, {"date": "2017-09-29", "close": 15.05, "volume": 30118.0}, {"date": "2017-10-02", "close": 15.1, "volume": 137315.0}, {"date": "2017-10-03", "close": 15.15, "volume": 80209.0}, {"date": "2017-10-04", "close": 15.15, "volume": 51376.0}, {"date": "2017-10-05", "close": 15.2, "volume": 62276.0}, {"date": "2017-10-06", "close": 14.9, "volume": 67429.0}, {"date": "2017-10-09", "close": 14.9, "volume": 52593.0}, {"date": "2017-10-10", "close": 15.05, "volume": 48125.0}, {"date": "2017-10-11", "close": 14.85, "volume": 65812.0}, {"date": "2017-10-12", "close": 14.8, "volume": 65047.0}, {"date": "2017-10-13", "close": 14.7, "volume": 85269.0}, {"date": "2017-10-16", "close": 14.65, "volume": 76157.0}, {"date": "2017-10-17", "close": 14.7, "volume": 46401.0}, {"date": "2017-10-18", "close": 14.6, "volume": 56321.0}, {"date": "2017-10-19", "close": 14.6, "volume": 91224.0}, {"date": "2017-10-20", "close": 14.5, "volume": 36759.0}, {"date": "2017-10-23", "close": 14.5, "volume": 37087.0}, {"date": "2017-10-24", "close": 14.55, "volume": 44356.0}, {"date": "2017-10-25", "close": 14.45, "volume": 82461.0}, {"date": "2017-10-26", "close": 14.65, "volume": 63998.0}, {"date": "2017-10-27", "close": 14.575, "volume": 50996.0}, {"date": "2017-10-30", "close": 14.55, "volume": 61287.0}, {"date": "2017-10-31", "close": 14.6, "volume": 110929.0}, {"date": "2017-11-01", "close": 14.75, "volume": 104194.0}, {"date": "2017-11-02", "close": 14.65, "volume": 36799.0}, {"date": "2017-11-03", "close": 14.8, "volume": 73515.0}, {"date": "2017-11-06", "close": 15.0, "volume": 147199.0}, {"date": "2017-11-07", "close": 15.3, "volume": 167720.0}, {"date": "2017-11-08", "close": 15.3, "volume": 90897.0}, {"date": "2017-11-09", "close": 15.25, "volume": 94837.0}, {"date": "2017-11-10", "close": 15.6, "volume": 97049.0}, {"date": "2017-11-13", "close": 15.55, "volume": 60541.0}, {"date": "2017-11-14", "close": 14.9, "volume": 109205.0}, {"date": "2017-11-15", "close": 15.05, "volume": 61614.0}, {"date": "2017-11-16", "close": 15.05, "volume": 66192.0}, {"date": "2017-11-17", "close": 15.0, "volume": 41225.0}, {"date": "2017-11-20", "close": 15.0, "volume": 69808.0}, {"date": "2017-11-21", "close": 14.95, "volume": 74319.0}, {"date": "2017-11-22", "close": 14.95, "volume": 26488.0}, {"date": "2017-11-24", "close": 15.0, "volume": 12036.0}, {"date": "2017-11-27", "close": 14.9, "volume": 44960.0}, {"date": "2017-11-28", "close": 15.0, "volume": 64850.0}, {"date": "2017-11-29", "close": 14.8, "volume": 95528.0}, {"date": "2017-11-30", "close": 14.9, "volume": 112209.0}, {"date": "2017-12-01", "close": 15.0, "volume": 95634.0}, {"date": "2017-12-04", "close": 14.5, "volume": 114198.0}, {"date": "2017-12-05", "close": 14.65, "volume": 69008.0}, {"date": "2017-12-06", "close": 14.75, "volume": 56142.0}, {"date": "2017-12-07", "close": 14.8, "volume": 63923.0}, {"date": "2017-12-08", "close": 14.75, "volume": 77912.0}, {"date": "2017-12-11", "close": 14.75, "volume": 53293.0}, {"date": "2017-12-12", "close": 14.75, "volume": 119421.0}, {"date": "2017-12-13", "close": 14.8, "volume": 117633.0}, {"date": "2017-12-14", "close": 14.75, "volume": 116036.0}, {"date": "2017-12-15", "close": 14.6, "volume": 125812.0}, {"date": "2017-12-18", "close": 14.55, "volume": 78049.0}, {"date": "2017-12-19", "close": 14.45, "volume": 106979.0}, {"date": "2017-12-20", "close": 14.7, "volume": 82646.0}, {"date": "2017-12-21", "close": 14.9, "volume": 68988.0}, {"date": "2017-12-22", "close": 14.9, "volume": 61708.0}, {"date": "2017-12-26", "close": 15.1, "volume": 112334.0}, {"date": "2017-12-27", "close": 15.2, "volume": 119874.0}, {"date": "2017-12-28", "close": 15.0, "volume": 128403.0}, {"date": "2017-12-29", "close": 15.2, "volume": 154237.0}, {"date": "2018-01-02", "close": 15.25, "volume": 109742.0}, {"date": "2018-01-03", "close": 16.0, "volume": 222393.0}, {"date": "2018-01-04", "close": 15.75, "volume": 162090.0}, {"date": "2018-01-05", "close": 15.4, "volume": 70930.0}, {"date": "2018-01-08", "close": 15.4, "volume": 55090.0}, {"date": "2018-01-09", "close": 15.45, "volume": 68923.0}, {"date": "2018-01-10", "close": 15.3, "volume": 66570.0}, {"date": "2018-01-11", "close": 15.65, "volume": 145558.0}, {"date": "2018-01-12", "close": 15.7, "volume": 38505.0}, {"date": "2018-01-16", "close": 15.65, "volume": 168171.0}, {"date": "2018-01-17", "close": 15.55, "volume": 72828.0}, {"date": "2018-01-18", "close": 15.75, "volume": 71078.0}, {"date": "2018-01-19", "close": 16.35, "volume": 226676.0}, {"date": "2018-01-22", "close": 16.75, "volume": 124812.0}, {"date": "2018-01-23", "close": 16.75, "volume": 127569.0}, {"date": "2018-01-24", "close": 16.35, "volume": 147281.0}, {"date": "2018-01-25", "close": 16.3, "volume": 101430.0}, {"date": "2018-01-26", "close": 16.05, "volume": 80260.0}, {"date": "2018-01-29", "close": 16.05, "volume": 90783.0}, {"date": "2018-01-30", "close": 15.9, "volume": 67175.0}, {"date": "2018-01-31", "close": 15.9, "volume": 31184.0}, {"date": "2018-02-01", "close": 15.9, "volume": 49271.0}, {"date": "2018-02-02", "close": 15.475, "volume": 123052.0}, {"date": "2018-02-05", "close": 15.3, "volume": 103472.0}, {"date": "2018-02-06", "close": 15.8, "volume": 175336.0}, {"date": "2018-02-07", "close": 15.35, "volume": 98776.0}, {"date": "2018-02-08", "close": 15.35, "volume": 116175.0}, {"date": "2018-02-09", "close": 15.4, "volume": 82532.0}, {"date": "2018-02-12", "close": 15.55, "volume": 52999.0}, {"date": "2018-02-13", "close": 15.45, "volume": 36175.0}, {"date": "2018-02-14", "close": 15.7, "volume": 43059.0}, {"date": "2018-02-15", "close": 15.6, "volume": 24156.0}, {"date": "2018-02-16", "close": 15.8, "volume": 66023.0}, {"date": "2018-02-20", "close": 15.65, "volume": 13537.0}, {"date": "2018-02-21", "close": 15.6, "volume": 22622.0}, {"date": "2018-02-22", "close": 15.85, "volume": 17013.0}, {"date": "2018-02-23", "close": 16.0, "volume": 27888.0}, {"date": "2018-02-26", "close": 15.85, "volume": 16821.0}, {"date": "2018-02-27", "close": 15.55, "volume": 39420.0}, {"date": "2018-02-28", "close": 15.65, "volume": 34281.0}, {"date": "2018-03-01", "close": 15.55, "volume": 93157.0}, {"date": "2018-03-02", "close": 15.6, "volume": 26461.0}, {"date": "2018-03-05", "close": 15.55, "volume": 50745.0}, {"date": "2018-03-06", "close": 15.45, "volume": 49952.0}, {"date": "2018-03-07", "close": 15.35, "volume": 42516.0}, {"date": "2018-03-08", "close": 15.75, "volume": 56991.0}, {"date": "2018-03-09", "close": 15.775, "volume": 33596.0}, {"date": "2018-03-12", "close": 16.0, "volume": 73443.0}, {"date": "2018-03-13", "close": 15.9, "volume": 99498.0}, {"date": "2018-03-14", "close": 15.9, "volume": 72116.0}, {"date": "2018-03-15", "close": 15.9, "volume": 41626.0}, {"date": "2018-03-16", "close": 16.3, "volume": 32387.0}, {"date": "2018-03-19", "close": 16.15, "volume": 29557.0}, {"date": "2018-03-20", "close": 16.55, "volume": 64198.0}, {"date": "2018-03-21", "close": 16.75, "volume": 68084.0}, {"date": "2018-03-22", "close": 16.45, "volume": 27809.0}, {"date": "2018-03-23", "close": 16.55, "volume": 33887.0}, {"date": "2018-03-26", "close": 16.3, "volume": 31797.0}, {"date": "2018-03-27", "close": 16.0, "volume": 32527.0}, {"date": "2018-03-28", "close": 16.0, "volume": 14687.0}, {"date": "2018-03-29", "close": 16.1, "volume": 30078.0}, {"date": "2018-04-02", "close": 16.8, "volume": 49602.0}, {"date": "2018-04-03", "close": 16.75, "volume": 38136.0}, {"date": "2018-04-04", "close": 16.9, "volume": 38546.0}, {"date": "2018-04-05", "close": 17.1, "volume": 72065.0}, {"date": "2018-04-06", "close": 16.75, "volume": 28032.0}, {"date": "2018-04-09", "close": 16.75, "volume": 32102.0}, {"date": "2018-04-10", "close": 16.9, "volume": 114750.0}, {"date": "2018-04-11", "close": 16.85, "volume": 45029.0}, {"date": "2018-04-12", "close": 16.9, "volume": 27092.0}, {"date": "2018-04-13", "close": 16.95, "volume": 92115.0}, {"date": "2018-04-16", "close": 17.45, "volume": 79330.0}, {"date": "2018-04-17", "close": 17.6, "volume": 105828.0}, {"date": "2018-04-18", "close": 18.0, "volume": 52413.0}, {"date": "2018-04-19", "close": 18.2, "volume": 99494.0}, {"date": "2018-04-20", "close": 18.3, "volume": 79594.0}, {"date": "2018-04-23", "close": 17.95, "volume": 101040.0}, {"date": "2018-04-24", "close": 18.0, "volume": 121060.0}, {"date": "2018-04-25", "close": 18.0, "volume": 22509.0}, {"date": "2018-04-26", "close": 18.15, "volume": 130211.0}, {"date": "2018-04-27", "close": 17.8, "volume": 40433.0}, {"date": "2018-04-30", "close": 18.1, "volume": 42986.0}, {"date": "2018-05-01", "close": 17.6, "volume": 50534.0}, {"date": "2018-05-02", "close": 17.95, "volume": 33419.0}, {"date": "2018-05-03", "close": 18.0, "volume": 48194.0}, {"date": "2018-05-04", "close": 18.15, "volume": 93142.0}, {"date": "2018-05-07", "close": 17.85, "volume": 90637.0}, {"date": "2018-05-08", "close": 18.0, "volume": 63668.0}, {"date": "2018-05-09", "close": 18.15, "volume": 102665.0}, {"date": "2018-05-10", "close": 18.2, "volume": 125462.0}, {"date": "2018-05-11", "close": 18.35, "volume": 184022.0}, {"date": "2018-05-14", "close": 18.4, "volume": 78686.0}, {"date": "2018-05-15", "close": 18.5, "volume": 87783.0}, {"date": "2018-05-16", "close": 19.05, "volume": 124013.0}, {"date": "2018-05-17", "close": 19.1, "volume": 99747.0}, {"date": "2018-05-18", "close": 18.9, "volume": 69543.0}, {"date": "2018-05-21", "close": 19.35, "volume": 67281.0}, {"date": "2018-05-22", "close": 19.7999, "volume": 88430.0}, {"date": "2018-05-23", "close": 20.1, "volume": 116498.0}, {"date": "2018-05-24", "close": 20.05, "volume": 114706.0}, {"date": "2018-05-25", "close": 19.85, "volume": 137044.0}, {"date": "2018-05-29", "close": 20.15, "volume": 80874.0}, {"date": "2018-05-30", "close": 20.45, "volume": 82336.0}, {"date": "2018-05-31", "close": 20.35, "volume": 80339.0}, {"date": "2018-06-01", "close": 19.9, "volume": 40130.0}, {"date": "2018-06-04", "close": 19.1, "volume": 93523.0}, {"date": "2018-06-05", "close": 19.2, "volume": 91346.0}, {"date": "2018-06-06", "close": 18.75, "volume": 89414.0}, {"date": "2018-06-07", "close": 19.15, "volume": 46572.0}, {"date": "2018-06-08", "close": 18.65, "volume": 107354.0}, {"date": "2018-06-11", "close": 19.0, "volume": 100531.0}, {"date": "2018-06-12", "close": 19.0, "volume": 107218.0}, {"date": "2018-06-13", "close": 19.0, "volume": 117136.0}, {"date": "2018-06-14", "close": 19.2, "volume": 104487.0}, {"date": "2018-06-15", "close": 19.05, "volume": 341384.0}, {"date": "2018-06-18", "close": 19.25, "volume": 42801.0}, {"date": "2018-06-19", "close": 19.1, "volume": 30631.0}, {"date": "2018-06-20", "close": 19.25, "volume": 30273.0}, {"date": "2018-06-21", "close": 19.1, "volume": 17119.0}, {"date": "2018-06-22", "close": 18.95, "volume": 55994.0}, {"date": "2018-06-25", "close": 18.95, "volume": 40118.0}, {"date": "2018-06-26", "close": 19.15, "volume": 30946.0}, {"date": "2018-06-27", "close": 19.9, "volume": 67335.0}, {"date": "2018-06-28", "close": 20.15, "volume": 34945.0}, {"date": "2018-06-29", "close": 20.6, "volume": 36102.0}, {"date": "2018-07-02", "close": 20.1, "volume": 22369.0}, {"date": "2018-07-03", "close": 19.75, "volume": 21263.0}, {"date": "2018-07-05", "close": 19.65, "volume": 12786.0}, {"date": "2018-07-06", "close": 19.5, "volume": 29800.0}, {"date": "2018-07-09", "close": 19.4, "volume": 40104.0}, {"date": "2018-07-10", "close": 19.6, "volume": 58394.0}, {"date": "2018-07-11", "close": 19.35, "volume": 26739.0}, {"date": "2018-07-12", "close": 19.25, "volume": 16878.0}, {"date": "2018-07-13", "close": 19.25, "volume": 20313.0}, {"date": "2018-07-16", "close": 19.15, "volume": 41539.0}, {"date": "2018-07-17", "close": 19.2, "volume": 59199.0}, {"date": "2018-07-18", "close": 19.3, "volume": 43539.0}, {"date": "2018-07-19", "close": 19.55, "volume": 84724.0}, {"date": "2018-07-20", "close": 19.4, "volume": 39711.0}, {"date": "2018-07-23", "close": 19.4, "volume": 100456.0}, {"date": "2018-07-24", "close": 19.35, "volume": 89152.0}, {"date": "2018-07-25", "close": 19.4, "volume": 97104.0}, {"date": "2018-07-26", "close": 19.45, "volume": 97404.0}, {"date": "2018-07-27", "close": 18.45, "volume": 125031.0}, {"date": "2018-07-30", "close": 18.45, "volume": 65911.0}, {"date": "2018-07-31", "close": 18.4, "volume": 45860.0}, {"date": "2018-08-01", "close": 18.35, "volume": 73189.0}, {"date": "2018-08-02", "close": 18.4, "volume": 77156.0}, {"date": "2018-08-03", "close": 18.45, "volume": 58869.0}, {"date": "2018-08-06", "close": 18.45, "volume": 105373.0}, {"date": "2018-08-07", "close": 18.2, "volume": 158045.0}, {"date": "2018-08-08", "close": 18.15, "volume": 126941.0}, {"date": "2018-08-09", "close": 18.45, "volume": 169183.0}, {"date": "2018-08-10", "close": 18.85, "volume": 125150.0}, {"date": "2018-08-13", "close": 18.85, "volume": 73281.0}, {"date": "2018-08-14", "close": 18.65, "volume": 91140.0}, {"date": "2018-08-15", "close": 18.25, "volume": 42128.0}, {"date": "2018-08-16", "close": 18.15, "volume": 34145.0}, {"date": "2018-08-17", "close": 18.15, "volume": 44708.0}, {"date": "2018-08-20", "close": 18.45, "volume": 181575.0}, {"date": "2018-08-21", "close": 18.85, "volume": 25155.0}, {"date": "2018-08-22", "close": 18.8, "volume": 22360.0}, {"date": "2018-08-23", "close": 18.4, "volume": 26892.0}, {"date": "2018-08-24", "close": 18.2, "volume": 62182.0}, {"date": "2018-08-27", "close": 18.4, "volume": 90344.0}, {"date": "2018-08-28", "close": 18.45, "volume": 29981.0}, {"date": "2018-08-29", "close": 18.4, "volume": 21586.0}, {"date": "2018-08-30", "close": 18.5, "volume": 29938.0}, {"date": "2018-08-31", "close": 18.625, "volume": 29823.0}, {"date": "2018-09-04", "close": 18.55, "volume": 24870.0}, {"date": "2018-09-05", "close": 18.75, "volume": 77075.0}, {"date": "2018-09-06", "close": 18.7, "volume": 32103.0}, {"date": "2018-09-07", "close": 18.55, "volume": 12527.0}, {"date": "2018-09-10", "close": 18.4, "volume": 30182.0}, {"date": "2018-09-11", "close": 18.75, "volume": 34809.0}, {"date": "2018-09-12", "close": 18.85, "volume": 43053.0}, {"date": "2018-09-13", "close": 18.6, "volume": 24200.0}, {"date": "2018-09-14", "close": 18.7, "volume": 50351.0}, {"date": "2018-09-17", "close": 18.6, "volume": 59658.0}, {"date": "2018-09-18", "close": 18.6, "volume": 45141.0}, {"date": "2018-09-19", "close": 18.85, "volume": 36487.0}, {"date": "2018-09-20", "close": 18.8, "volume": 44001.0}, {"date": "2018-09-21", "close": 19.05, "volume": 185106.0}, {"date": "2018-09-24", "close": 19.55, "volume": 77303.0}, {"date": "2018-09-25", "close": 20.4, "volume": 122808.0}, {"date": "2018-09-26", "close": 20.75, "volume": 139582.0}, {"date": "2018-09-27", "close": 20.65, "volume": 94152.0}, {"date": "2018-09-28", "close": 20.4, "volume": 96758.0}, {"date": "2018-10-01", "close": 19.81, "volume": 85967.0}, {"date": "2018-10-02", "close": 19.56, "volume": 36236.0}, {"date": "2018-10-03", "close": 19.72, "volume": 49326.0}, {"date": "2018-10-04", "close": 19.6, "volume": 51936.0}, {"date": "2018-10-05", "close": 19.5, "volume": 24994.0}, {"date": "2018-10-08", "close": 19.34, "volume": 26998.0}, {"date": "2018-10-09", "close": 19.56, "volume": 31741.0}, {"date": "2018-10-10", "close": 19.07, "volume": 38320.0}, {"date": "2018-10-11", "close": 19.2, "volume": 37717.0}, {"date": "2018-10-12", "close": 19.29, "volume": 35328.0}, {"date": "2018-10-15", "close": 19.6, "volume": 109758.0}, {"date": "2018-10-16", "close": 19.49, "volume": 74874.0}, {"date": "2018-10-17", "close": 19.3, "volume": 35064.0}, {"date": "2018-10-18", "close": 19.08, "volume": 95190.0}, {"date": "2018-10-19", "close": 19.09, "volume": 42978.0}, {"date": "2018-10-22", "close": 19.02, "volume": 44036.0}, {"date": "2018-10-23", "close": 18.66, "volume": 61365.0}, {"date": "2018-10-24", "close": 18.54, "volume": 61120.0}, {"date": "2018-10-25", "close": 18.48, "volume": 34718.0}, {"date": "2018-10-26", "close": 18.03, "volume": 64574.0}, {"date": "2018-10-29", "close": 17.46, "volume": 58367.0}, {"date": "2018-10-30", "close": 17.8, "volume": 23527.0}, {"date": "2018-10-31", "close": 18.25, "volume": 33712.0}, {"date": "2018-11-01", "close": 17.93, "volume": 50275.0}, {"date": "2018-11-02", "close": 17.81, "volume": 36120.0}, {"date": "2018-11-05", "close": 18.27, "volume": 28983.0}, {"date": "2018-11-06", "close": 18.68, "volume": 39961.0}, {"date": "2018-11-07", "close": 18.77, "volume": 69678.0}, {"date": "2018-11-08", "close": 18.33, "volume": 29367.0}, {"date": "2018-11-09", "close": 18.28, "volume": 45307.0}, {"date": "2018-11-12", "close": 18.31, "volume": 16889.0}, {"date": "2018-11-13", "close": 17.17, "volume": 97100.0}, {"date": "2018-11-14", "close": 17.36, "volume": 47469.0}, {"date": "2018-11-15", "close": 17.245, "volume": 24715.0}, {"date": "2018-11-16", "close": 17.3, "volume": 44882.0}, {"date": "2018-11-19", "close": 16.64, "volume": 142018.0}, {"date": "2018-11-20", "close": 15.91, "volume": 142639.0}, {"date": "2018-11-21", "close": 16.37, "volume": 29366.0}, {"date": "2018-11-23", "close": 16.19, "volume": 29128.0}, {"date": "2018-11-26", "close": 16.13, "volume": 42367.0}, {"date": "2018-11-27", "close": 16.32, "volume": 62947.0}, {"date": "2018-11-28", "close": 16.43, "volume": 41101.0}, {"date": "2018-11-29", "close": 16.38, "volume": 20159.0}, {"date": "2018-11-30", "close": 16.58, "volume": 31804.0}, {"date": "2018-12-03", "close": 17.0, "volume": 44028.0}, {"date": "2018-12-04", "close": 16.92, "volume": 54125.0}, {"date": "2018-12-06", "close": 16.95, "volume": 63973.0}, {"date": "2018-12-07", "close": 16.59, "volume": 56494.0}, {"date": "2018-12-10", "close": 16.63, "volume": 34552.0}, {"date": "2018-12-11", "close": 17.06, "volume": 22802.0}, {"date": "2018-12-12", "close": 17.03, "volume": 19283.0}, {"date": "2018-12-13", "close": 16.36, "volume": 47407.0}, {"date": "2018-12-14", "close": 16.03, "volume": 56604.0}, {"date": "2018-12-17", "close": 15.53, "volume": 75235.0}, {"date": "2018-12-18", "close": 15.14, "volume": 121493.0}, {"date": "2018-12-19", "close": 15.06, "volume": 61182.0}, {"date": "2018-12-20", "close": 14.34, "volume": 89857.0}, {"date": "2018-12-21", "close": 14.5, "volume": 92488.0}, {"date": "2018-12-24", "close": 14.44, "volume": 42348.0}, {"date": "2018-12-26", "close": 15.01, "volume": 61764.0}, {"date": "2018-12-27", "close": 15.17, "volume": 105752.0}, {"date": "2018-12-28", "close": 14.94, "volume": 68079.0}, {"date": "2018-12-31", "close": 14.64, "volume": 136577.0}, {"date": "2019-01-02", "close": 15.04, "volume": 47882.0}, {"date": "2019-01-03", "close": 15.19, "volume": 46790.0}, {"date": "2019-01-04", "close": 15.35, "volume": 26178.0}, {"date": "2019-01-07", "close": 15.96, "volume": 32878.0}, {"date": "2019-01-08", "close": 16.26, "volume": 23310.0}, {"date": "2019-01-09", "close": 16.36, "volume": 48489.0}, {"date": "2019-01-10", "close": 16.07, "volume": 20609.0}, {"date": "2019-01-11", "close": 15.91, "volume": 14014.0}, {"date": "2019-01-14", "close": 15.94, "volume": 16373.0}, {"date": "2019-01-15", "close": 15.96, "volume": 19232.0}, {"date": "2019-01-16", "close": 15.97, "volume": 24144.0}, {"date": "2019-01-17", "close": 16.84, "volume": 51000.0}, {"date": "2019-01-18", "close": 17.1, "volume": 68257.0}, {"date": "2019-01-22", "close": 16.94, "volume": 49938.0}, {"date": "2019-01-23", "close": 17.18, "volume": 54678.0}, {"date": "2019-01-24", "close": 17.49, "volume": 95857.0}, {"date": "2019-01-25", "close": 16.81, "volume": 46563.0}, {"date": "2019-01-28", "close": 16.95, "volume": 28352.0}, {"date": "2019-01-29", "close": 16.56, "volume": 31823.0}, {"date": "2019-01-30", "close": 17.14, "volume": 33319.0}, {"date": "2019-01-31", "close": 17.36, "volume": 62382.0}, {"date": "2019-02-01", "close": 17.05, "volume": 46724.0}, {"date": "2019-02-04", "close": 17.02, "volume": 29877.0}, {"date": "2019-02-05", "close": 17.2, "volume": 34983.0}, {"date": "2019-02-06", "close": 16.78, "volume": 29662.0}, {"date": "2019-02-07", "close": 16.87, "volume": 33802.0}, {"date": "2019-02-08", "close": 17.04, "volume": 22457.0}, {"date": "2019-02-11", "close": 17.6, "volume": 34833.0}, {"date": "2019-02-12", "close": 17.38, "volume": 40233.0}, {"date": "2019-02-13", "close": 17.31, "volume": 60063.0}, {"date": "2019-02-14", "close": 17.68, "volume": 20149.0}, {"date": "2019-02-15", "close": 17.82, "volume": 22430.0}, {"date": "2019-02-19", "close": 18.03, "volume": 38787.0}, {"date": "2019-02-20", "close": 18.32, "volume": 29472.0}, {"date": "2019-02-21", "close": 18.67, "volume": 52044.0}, {"date": "2019-02-22", "close": 18.96, "volume": 54048.0}, {"date": "2019-02-25", "close": 19.26, "volume": 72529.0}, {"date": "2019-02-26", "close": 19.0, "volume": 73313.0}, {"date": "2019-02-27", "close": 18.1, "volume": 117081.0}, {"date": "2019-02-28", "close": 18.22, "volume": 33528.0}, {"date": "2019-03-01", "close": 18.46, "volume": 50856.0}, {"date": "2019-03-04", "close": 18.52, "volume": 29191.0}, {"date": "2019-03-05", "close": 18.25, "volume": 35561.0}, {"date": "2019-03-06", "close": 17.77, "volume": 38882.0}, {"date": "2019-03-07", "close": 18.09, "volume": 28804.0}, {"date": "2019-03-08", "close": 18.37, "volume": 39512.0}, {"date": "2019-03-11", "close": 18.3, "volume": 29382.0}, {"date": "2019-03-12", "close": 18.28, "volume": 32714.0}, {"date": "2019-03-13", "close": 18.38, "volume": 28366.0}, {"date": "2019-03-14", "close": 18.22, "volume": 14067.0}, {"date": "2019-03-15", "close": 18.35, "volume": 23482.0}, {"date": "2019-03-18", "close": 18.34, "volume": 77051.0}, {"date": "2019-03-19", "close": 18.28, "volume": 49581.0}, {"date": "2019-03-20", "close": 18.51, "volume": 29164.0}, {"date": "2019-03-21", "close": 18.27, "volume": 31109.0}, {"date": "2019-03-22", "close": 18.4, "volume": 58746.0}, {"date": "2019-03-25", "close": 18.4, "volume": 14248.0}, {"date": "2019-03-26", "close": 18.37, "volume": 22521.0}, {"date": "2019-03-27", "close": 18.33, "volume": 26045.0}, {"date": "2019-03-28", "close": 18.25, "volume": 8161.0}, {"date": "2019-03-29", "close": 18.26, "volume": 36416.0}, {"date": "2019-04-01", "close": 18.75, "volume": 50474.0}, {"date": "2019-04-02", "close": 18.75, "volume": 22989.0}, {"date": "2019-04-03", "close": 18.8, "volume": 35677.0}, {"date": "2019-04-04", "close": 18.65, "volume": 16418.0}, {"date": "2019-04-05", "close": 18.74, "volume": 44456.0}, {"date": "2019-04-08", "close": 19.1, "volume": 88292.0}, {"date": "2019-04-09", "close": 18.87, "volume": 59348.0}, {"date": "2019-04-10", "close": 18.93, "volume": 50606.0}, {"date": "2019-04-11", "close": 19.01, "volume": 59676.0}, {"date": "2019-04-12", "close": 19.4, "volume": 117534.0}, {"date": "2019-04-15", "close": 19.25, "volume": 27307.0}, {"date": "2019-04-16", "close": 19.29, "volume": 46894.0}, {"date": "2019-04-17", "close": 19.23, "volume": 52293.0}, {"date": "2019-04-18", "close": 19.16, "volume": 84793.0}, {"date": "2019-04-22", "close": 19.7, "volume": 133153.0}, {"date": "2019-04-23", "close": 20.0, "volume": 123116.0}, {"date": "2019-04-24", "close": 19.78, "volume": 65274.0}, {"date": "2019-04-25", "close": 20.0, "volume": 85008.0}, {"date": "2019-04-26", "close": 19.41, "volume": 46755.0}, {"date": "2019-04-29", "close": 18.99, "volume": 45352.0}, {"date": "2019-04-30", "close": 18.92, "volume": 41455.0}, {"date": "2019-05-01", "close": 18.3, "volume": 47266.0}, {"date": "2019-05-02", "close": 18.47, "volume": 62226.0}, {"date": "2019-05-03", "close": 18.55, "volume": 32662.0}, {"date": "2019-05-06", "close": 18.52, "volume": 28334.0}, {"date": "2019-05-07", "close": 18.8, "volume": 31431.0}, {"date": "2019-05-08", "close": 18.62, "volume": 46704.0}, {"date": "2019-05-09", "close": 18.88, "volume": 32285.0}, {"date": "2019-05-10", "close": 19.14, "volume": 43540.0}, {"date": "2019-05-13", "close": 19.05, "volume": 46672.0}, {"date": "2019-05-14", "close": 19.03, "volume": 86738.0}, {"date": "2019-05-15", "close": 19.04, "volume": 13911.0}, {"date": "2019-05-16", "close": 19.08, "volume": 42337.0}, {"date": "2019-05-17", "close": 19.0, "volume": 41063.0}, {"date": "2019-05-20", "close": 18.9, "volume": 26423.0}, {"date": "2019-05-21", "close": 18.87, "volume": 27190.0}, {"date": "2019-05-22", "close": 19.04, "volume": 49827.0}, {"date": "2019-05-23", "close": 18.63, "volume": 29555.0}, {"date": "2019-05-24", "close": 18.97, "volume": 24056.0}, {"date": "2019-05-28", "close": 18.52, "volume": 32705.0}, {"date": "2019-05-29", "close": 18.36, "volume": 46207.0}, {"date": "2019-05-30", "close": 18.22, "volume": 35348.0}, {"date": "2019-05-31", "close": 18.02, "volume": 43913.0}, {"date": "2019-06-03", "close": 18.12, "volume": 19356.0}, {"date": "2019-06-04", "close": 18.8, "volume": 69734.0}, {"date": "2019-06-05", "close": 19.24, "volume": 37164.0}, {"date": "2019-06-06", "close": 18.78, "volume": 28238.0}, {"date": "2019-06-07", "close": 18.99, "volume": 11365.0}, {"date": "2019-06-10", "close": 18.78, "volume": 22091.0}, {"date": "2019-06-11", "close": 18.45, "volume": 21859.0}, {"date": "2019-06-12", "close": 18.28, "volume": 20597.0}, {"date": "2019-06-13", "close": 18.43, "volume": 31743.0}, {"date": "2019-06-14", "close": 18.4, "volume": 34651.0}, {"date": "2019-06-17", "close": 18.22, "volume": 27805.0}, {"date": "2019-06-18", "close": 18.14, "volume": 20793.0}, {"date": "2019-06-19", "close": 18.19, "volume": 16838.0}, {"date": "2019-06-20", "close": 18.11, "volume": 29128.0}, {"date": "2019-06-21", "close": 18.31, "volume": 39775.0}, {"date": "2019-06-24", "close": 18.27, "volume": 23079.0}, {"date": "2019-06-25", "close": 18.16, "volume": 15708.0}, {"date": "2019-06-26", "close": 18.32, "volume": 20403.0}, {"date": "2019-06-27", "close": 18.41, "volume": 27710.0}, {"date": "2019-06-28", "close": 18.31, "volume": 14824.0}, {"date": "2019-07-01", "close": 18.13, "volume": 43269.0}, {"date": "2019-07-02", "close": 17.97, "volume": 47091.0}, {"date": "2019-07-03", "close": 17.77, "volume": 54336.0}, {"date": "2019-07-05", "close": 18.4, "volume": 29663.0}, {"date": "2019-07-08", "close": 17.81, "volume": 84323.0}, {"date": "2019-07-09", "close": 18.4, "volume": 65168.0}, {"date": "2019-07-10", "close": 18.75, "volume": 40548.0}, {"date": "2019-07-11", "close": 18.89, "volume": 34948.0}, {"date": "2019-07-12", "close": 19.2, "volume": 60504.0}, {"date": "2019-07-15", "close": 19.25, "volume": 40681.0}, {"date": "2019-07-16", "close": 19.4, "volume": 38893.0}, {"date": "2019-07-17", "close": 19.23, "volume": 19179.0}, {"date": "2019-07-18", "close": 19.08, "volume": 36955.0}, {"date": "2019-07-19", "close": 19.5, "volume": 43484.0}, {"date": "2019-07-22", "close": 19.41, "volume": 39250.0}, {"date": "2019-07-23", "close": 19.59, "volume": 41547.0}, {"date": "2019-07-24", "close": 19.725, "volume": 44044.0}, {"date": "2019-07-25", "close": 19.45, "volume": 76900.0}, {"date": "2019-07-26", "close": 18.79, "volume": 56830.0}, {"date": "2019-07-29", "close": 18.6, "volume": 52765.0}, {"date": "2019-07-30", "close": 18.7, "volume": 14553.0}, {"date": "2019-07-31", "close": 18.65, "volume": 40457.0}, {"date": "2019-08-01", "close": 17.95, "volume": 80103.0}, {"date": "2019-08-02", "close": 17.84, "volume": 49130.0}, {"date": "2019-08-05", "close": 17.27, "volume": 84202.0}, {"date": "2019-08-06", "close": 17.41, "volume": 38293.0}, {"date": "2019-08-07", "close": 17.15, "volume": 87561.0}, {"date": "2019-08-08", "close": 18.36, "volume": 86753.0}, {"date": "2019-08-09", "close": 18.39, "volume": 41479.0}, {"date": "2019-08-12", "close": 18.43, "volume": 30633.0}, {"date": "2019-08-13", "close": 18.25, "volume": 24710.0}, {"date": "2019-08-14", "close": 18.02, "volume": 26002.0}, {"date": "2019-08-15", "close": 17.54, "volume": 30839.0}, {"date": "2019-08-16", "close": 17.52, "volume": 37649.0}, {"date": "2019-08-19", "close": 17.46, "volume": 29647.0}, {"date": "2019-08-20", "close": 17.75, "volume": 5272.0}, {"date": "2019-08-21", "close": 17.83, "volume": 26098.0}, {"date": "2019-08-22", "close": 17.94, "volume": 22490.0}, {"date": "2019-08-23", "close": 17.24, "volume": 42686.0}, {"date": "2019-08-26", "close": 17.5, "volume": 19377.0}, {"date": "2019-08-27", "close": 17.4, "volume": 38888.0}, {"date": "2019-08-28", "close": 17.82, "volume": 16658.0}, {"date": "2019-08-29", "close": 17.69, "volume": 24937.0}, {"date": "2019-08-30", "close": 17.95, "volume": 13573.0}, {"date": "2019-09-03", "close": 17.75, "volume": 20442.0}, {"date": "2019-09-04", "close": 17.93, "volume": 11173.0}, {"date": "2019-09-05", "close": 17.97, "volume": 21600.0}, {"date": "2019-09-06", "close": 18.09, "volume": 28367.0}, {"date": "2019-09-09", "close": 18.48, "volume": 20072.0}, {"date": "2019-09-10", "close": 17.95, "volume": 25124.0}, {"date": "2019-09-11", "close": 18.27, "volume": 9251.0}, {"date": "2019-09-12", "close": 18.18, "volume": 37340.0}, {"date": "2019-09-13", "close": 18.3779, "volume": 35629.0}, {"date": "2019-09-16", "close": 18.4, "volume": 52935.0}, {"date": "2019-09-17", "close": 19.35, "volume": 24497.0}, {"date": "2019-09-18", "close": 18.78, "volume": 15727.0}, {"date": "2019-09-19", "close": 18.8, "volume": 26304.0}, {"date": "2019-09-20", "close": 18.7, "volume": 43524.0}, {"date": "2019-09-23", "close": 18.5, "volume": 19576.0}, {"date": "2019-09-24", "close": 18.98, "volume": 46191.0}, {"date": "2019-09-25", "close": 18.86, "volume": 27469.0}, {"date": "2019-09-26", "close": 18.87, "volume": 20378.0}, {"date": "2019-09-27", "close": 18.575, "volume": 38454.0}, {"date": "2019-09-30", "close": 18.65, "volume": 46322.0}, {"date": "2019-10-01", "close": 17.9, "volume": 58523.0}, {"date": "2019-10-02", "close": 17.7, "volume": 33653.0}, {"date": "2019-10-03", "close": 18.06, "volume": 44325.0}, {"date": "2019-10-04", "close": 17.92, "volume": 24787.0}, {"date": "2019-10-07", "close": 17.51, "volume": 47842.0}, {"date": "2019-10-08", "close": 17.37, "volume": 50905.0}, {"date": "2019-10-09", "close": 17.33, "volume": 50167.0}, {"date": "2019-10-10", "close": 17.74, "volume": 43187.0}, {"date": "2019-10-11", "close": 17.92, "volume": 28607.0}, {"date": "2019-10-14", "close": 18.03, "volume": 37803.0}, {"date": "2019-10-15", "close": 17.9, "volume": 33737.0}, {"date": "2019-10-16", "close": 17.93, "volume": 18452.0}, {"date": "2019-10-17", "close": 17.85, "volume": 42088.0}, {"date": "2019-10-18", "close": 17.99, "volume": 20582.0}, {"date": "2019-10-21", "close": 17.94, "volume": 48733.0}, {"date": "2019-10-22", "close": 18.25, "volume": 44393.0}, {"date": "2019-10-23", "close": 18.24, "volume": 89634.0}, {"date": "2019-10-24", "close": 18.63, "volume": 104042.0}, {"date": "2019-10-25", "close": 17.9, "volume": 33670.0}, {"date": "2019-10-28", "close": 17.71, "volume": 22880.0}, {"date": "2019-10-29", "close": 17.78, "volume": 33255.0}, {"date": "2019-10-30", "close": 17.7395, "volume": 19545.0}, {"date": "2019-10-31", "close": 17.68, "volume": 49065.0}, {"date": "2019-11-01", "close": 17.81, "volume": 49899.0}, {"date": "2019-11-04", "close": 17.84, "volume": 45134.0}, {"date": "2019-11-05", "close": 17.74, "volume": 32827.0}, {"date": "2019-11-06", "close": 17.6, "volume": 53760.0}, {"date": "2019-11-07", "close": 17.7, "volume": 53531.0}, {"date": "2019-11-08", "close": 17.8, "volume": 74010.0}, {"date": "2019-11-11", "close": 17.6, "volume": 31200.0}, {"date": "2019-11-12", "close": 18.55, "volume": 206022.0}, {"date": "2019-11-13", "close": 18.15, "volume": 36515.0}, {"date": "2019-11-14", "close": 17.91, "volume": 21640.0}, {"date": "2019-11-15", "close": 17.95, "volume": 23269.0}, {"date": "2019-11-18", "close": 17.55, "volume": 36409.0}, {"date": "2019-11-19", "close": 17.48, "volume": 45974.0}, {"date": "2019-11-20", "close": 17.28, "volume": 64924.0}, {"date": "2019-11-21", "close": 17.13, "volume": 44809.0}, {"date": "2019-11-22", "close": 17.13, "volume": 79947.0}, {"date": "2019-11-25", "close": 17.37, "volume": 81042.0}, {"date": "2019-11-26", "close": 17.13, "volume": 28807.0}, {"date": "2019-11-27", "close": 17.28, "volume": 41483.0}, {"date": "2019-11-29", "close": 17.38, "volume": 26444.0}, {"date": "2019-12-02", "close": 17.33, "volume": 52759.0}, {"date": "2019-12-03", "close": 17.12, "volume": 84386.0}, {"date": "2019-12-04", "close": 17.25, "volume": 52221.0}, {"date": "2019-12-05", "close": 17.18, "volume": 53163.0}, {"date": "2019-12-06", "close": 17.24, "volume": 98703.0}, {"date": "2019-12-09", "close": 17.38, "volume": 71312.0}, {"date": "2019-12-10", "close": 17.57, "volume": 104469.0}, {"date": "2019-12-11", "close": 17.64, "volume": 122968.0}, {"date": "2019-12-12", "close": 17.5, "volume": 160469.0}, {"date": "2019-12-13", "close": 17.46, "volume": 179714.0}, {"date": "2019-12-16", "close": 17.77, "volume": 133288.0}, {"date": "2019-12-17", "close": 18.53, "volume": 119820.0}, {"date": "2019-12-18", "close": 19.14, "volume": 106651.0}, {"date": "2019-12-19", "close": 18.9, "volume": 95822.0}, {"date": "2019-12-20", "close": 18.98, "volume": 108905.0}, {"date": "2019-12-23", "close": 19.47, "volume": 122314.0}, {"date": "2019-12-24", "close": 19.3, "volume": 116755.0}, {"date": "2019-12-26", "close": 19.53, "volume": 111288.0}, {"date": "2019-12-27", "close": 19.3829, "volume": 55008.0}, {"date": "2019-12-30", "close": 19.46, "volume": 52836.0}, {"date": "2019-12-31", "close": 19.51, "volume": 100122.0}, {"date": "2020-01-02", "close": 19.65, "volume": 63696.0}, {"date": "2020-01-03", "close": 19.65, "volume": 113206.0}, {"date": "2020-01-06", "close": 19.9, "volume": 103814.0}, {"date": "2020-01-07", "close": 19.86, "volume": 51188.0}, {"date": "2020-01-08", "close": 19.85, "volume": 69574.0}, {"date": "2020-01-09", "close": 19.85, "volume": 61273.0}, {"date": "2020-01-10", "close": 19.81, "volume": 25645.0}, {"date": "2020-01-13", "close": 19.76, "volume": 32381.0}, {"date": "2020-01-14", "close": 20.73, "volume": 117811.0}, {"date": "2020-01-15", "close": 21.12, "volume": 167601.0}, {"date": "2020-01-16", "close": 20.85, "volume": 79198.0}, {"date": "2020-01-17", "close": 20.6, "volume": 35339.0}, {"date": "2020-01-21", "close": 20.59, "volume": 93871.0}, {"date": "2020-01-22", "close": 20.3, "volume": 47967.0}, {"date": "2020-01-23", "close": 17.46, "volume": 496012.0}, {"date": "2020-01-24", "close": 17.33, "volume": 205736.0}, {"date": "2020-01-27", "close": 17.17, "volume": 165233.0}, {"date": "2020-01-28", "close": 17.27, "volume": 69283.0}, {"date": "2020-01-29", "close": 16.94, "volume": 153096.0}, {"date": "2020-01-30", "close": 16.93, "volume": 123757.0}, {"date": "2020-01-31", "close": 16.29, "volume": 72144.0}, {"date": "2020-02-03", "close": 16.1, "volume": 125261.0}, {"date": "2020-02-04", "close": 16.38, "volume": 48828.0}, {"date": "2020-02-05", "close": 16.71, "volume": 85943.0}, {"date": "2020-02-06", "close": 16.88, "volume": 44756.0}, {"date": "2020-02-07", "close": 16.46, "volume": 68103.0}, {"date": "2020-02-10", "close": 15.9, "volume": 140811.0}, {"date": "2020-02-11", "close": 15.83, "volume": 93797.0}, {"date": "2020-02-12", "close": 16.11, "volume": 40894.0}, {"date": "2020-02-13", "close": 15.81, "volume": 255778.0}, {"date": "2020-02-14", "close": 15.92, "volume": 74986.0}, {"date": "2020-02-18", "close": 16.02, "volume": 67600.0}, {"date": "2020-02-19", "close": 16.11, "volume": 53484.0}, {"date": "2020-02-20", "close": 15.98, "volume": 50631.0}, {"date": "2020-02-21", "close": 16.23, "volume": 44900.0}, {"date": "2020-02-24", "close": 15.51, "volume": 115562.0}, {"date": "2020-02-25", "close": 15.26, "volume": 125791.0}, {"date": "2020-02-26", "close": 15.05, "volume": 63177.0}, {"date": "2020-02-27", "close": 15.32, "volume": 251390.0}, {"date": "2020-02-28", "close": 15.26, "volume": 121708.0}, {"date": "2020-03-02", "close": 14.98, "volume": 86843.0}, {"date": "2020-03-03", "close": 14.76, "volume": 123362.0}, {"date": "2020-03-04", "close": 14.59, "volume": 135511.0}, {"date": "2020-03-05", "close": 13.99, "volume": 211281.0}, {"date": "2020-03-06", "close": 13.76, "volume": 257692.0}, {"date": "2020-03-09", "close": 12.38, "volume": 336526.0}, {"date": "2020-03-10", "close": 12.24, "volume": 212753.0}, {"date": "2020-03-11", "close": 11.69, "volume": 366811.0}, {"date": "2020-03-12", "close": 10.67, "volume": 172883.0}, {"date": "2020-03-13", "close": 11.41, "volume": 123034.0}, {"date": "2020-03-16", "close": 11.08, "volume": 140983.0}, {"date": "2020-03-17", "close": 10.92, "volume": 102902.0}, {"date": "2020-03-18", "close": 10.0, "volume": 186682.0}, {"date": "2020-03-19", "close": 10.39, "volume": 128805.0}, {"date": "2020-03-20", "close": 9.56, "volume": 180669.0}, {"date": "2020-03-23", "close": 9.12, "volume": 146293.0}, {"date": "2020-03-24", "close": 9.56, "volume": 123647.0}, {"date": "2020-03-25", "close": 9.82, "volume": 123878.0}, {"date": "2020-03-26", "close": 9.43, "volume": 201977.0}, {"date": "2020-03-27", "close": 9.09, "volume": 87465.0}, {"date": "2020-03-30", "close": 9.01, "volume": 216017.0}, {"date": "2020-03-31", "close": 9.31, "volume": 107974.0}, {"date": "2020-04-01", "close": 8.93, "volume": 68304.0}, {"date": "2020-04-02", "close": 9.35, "volume": 91482.0}, {"date": "2020-04-03", "close": 9.38, "volume": 44213.0}, {"date": "2020-04-06", "close": 9.84, "volume": 86277.0}, {"date": "2020-04-07", "close": 10.49, "volume": 71582.0}, {"date": "2020-04-08", "close": 11.04, "volume": 61474.0}, {"date": "2020-04-09", "close": 11.04, "volume": 101113.0}, {"date": "2020-04-13", "close": 10.8, "volume": 155430.0}, {"date": "2020-04-14", "close": 11.36, "volume": 107017.0}, {"date": "2020-04-15", "close": 10.56, "volume": 91291.0}, {"date": "2020-04-16", "close": 10.3, "volume": 62506.0}, {"date": "2020-04-17", "close": 10.44, "volume": 101645.0}, {"date": "2020-04-20", "close": 10.33, "volume": 213477.0}, {"date": "2020-04-21", "close": 10.45, "volume": 42701.0}, {"date": "2020-04-22", "close": 10.96, "volume": 58120.0}, {"date": "2020-04-23", "close": 11.48, "volume": 182391.0}, {"date": "2020-04-24", "close": 11.71, "volume": 96807.0}, {"date": "2020-04-27", "close": 11.45, "volume": 112429.0}, {"date": "2020-04-28", "close": 11.9, "volume": 62162.0}, {"date": "2020-04-29", "close": 12.15, "volume": 134755.0}, {"date": "2020-04-30", "close": 12.4, "volume": 220596.0}, {"date": "2020-05-01", "close": 11.07, "volume": 137455.0}, {"date": "2020-05-04", "close": 11.45, "volume": 110115.0}, {"date": "2020-05-05", "close": 11.43, "volume": 115963.0}, {"date": "2020-05-06", "close": 10.98, "volume": 42527.0}, {"date": "2020-05-07", "close": 11.14, "volume": 40234.0}, {"date": "2020-05-08", "close": 11.26, "volume": 47433.0}, {"date": "2020-05-11", "close": 11.18, "volume": 50257.0}, {"date": "2020-05-12", "close": 11.27, "volume": 231478.0}, {"date": "2020-05-13", "close": 10.65, "volume": 156614.0}, {"date": "2020-05-14", "close": 10.27, "volume": 103534.0}, {"date": "2020-05-15", "close": 10.63, "volume": 117908.0}, {"date": "2020-05-18", "close": 11.38, "volume": 119966.0}, {"date": "2020-05-19", "close": 11.8, "volume": 117918.0}, {"date": "2020-05-20", "close": 11.92, "volume": 38344.0}, {"date": "2020-05-21", "close": 11.72, "volume": 43968.0}, {"date": "2020-05-22", "close": 11.59, "volume": 41383.0}, {"date": "2020-05-26", "close": 11.97, "volume": 71794.0}, {"date": "2020-05-27", "close": 12.22, "volume": 78849.0}, {"date": "2020-05-28", "close": 11.88, "volume": 37488.0}, {"date": "2020-05-29", "close": 11.67, "volume": 35550.0}, {"date": "2020-06-01", "close": 11.6, "volume": 43387.0}, {"date": "2020-06-02", "close": 11.83, "volume": 71244.0}, {"date": "2020-06-03", "close": 12.02, "volume": 67667.0}, {"date": "2020-06-04", "close": 12.06, "volume": 36009.0}, {"date": "2020-06-05", "close": 13.04, "volume": 105419.0}, {"date": "2020-06-08", "close": 13.64, "volume": 78720.0}, {"date": "2020-06-09", "close": 13.5, "volume": 192238.0}, {"date": "2020-06-10", "close": 13.0, "volume": 93385.0}, {"date": "2020-06-11", "close": 11.53, "volume": 79123.0}, {"date": "2020-06-12", "close": 11.7, "volume": 74430.0}, {"date": "2020-06-15", "close": 11.6, "volume": 92656.0}, {"date": "2020-06-16", "close": 11.61, "volume": 79967.0}, {"date": "2020-06-17", "close": 11.08, "volume": 102580.0}, {"date": "2020-06-18", "close": 11.17, "volume": 62519.0}, {"date": "2020-06-19", "close": 11.45, "volume": 467475.0}, {"date": "2020-06-22", "close": 11.41, "volume": 79650.0}, {"date": "2020-06-23", "close": 11.7, "volume": 127622.0}, {"date": "2020-06-24", "close": 11.37, "volume": 108908.0}, {"date": "2020-06-25", "close": 11.36, "volume": 48378.0}, {"date": "2020-06-26", "close": 11.56, "volume": 85708.0}, {"date": "2020-06-29", "close": 11.63, "volume": 57693.0}, {"date": "2020-06-30", "close": 12.78, "volume": 120199.0}, {"date": "2020-07-01", "close": 12.12, "volume": 45538.0}, {"date": "2020-07-02", "close": 11.96, "volume": 24710.0}, {"date": "2020-07-06", "close": 11.9, "volume": 22758.0}, {"date": "2020-07-07", "close": 11.52, "volume": 55446.0}, {"date": "2020-07-08", "close": 11.5378, "volume": 49400.0}, {"date": "2020-07-09", "close": 11.34, "volume": 48185.0}, {"date": "2020-07-10", "close": 11.3, "volume": 38021.0}, {"date": "2020-07-13", "close": 11.33, "volume": 89556.0}, {"date": "2020-07-14", "close": 11.4, "volume": 27361.0}, {"date": "2020-07-15", "close": 11.69, "volume": 64484.0}, {"date": "2020-07-16", "close": 11.43, "volume": 66500.0}, {"date": "2020-07-17", "close": 11.36, "volume": 40132.0}, {"date": "2020-07-20", "close": 11.08, "volume": 64269.0}, {"date": "2020-07-21", "close": 11.35, "volume": 94004.0}, {"date": "2020-07-22", "close": 11.3, "volume": 30514.0}, {"date": "2020-07-23", "close": 11.15, "volume": 129210.0}, {"date": "2020-07-24", "close": 11.26, "volume": 24382.0}, {"date": "2020-07-27", "close": 11.33, "volume": 63603.0}, {"date": "2020-07-28", "close": 11.09, "volume": 46407.0}, {"date": "2020-07-29", "close": 11.3, "volume": 94470.0}, {"date": "2020-07-30", "close": 11.315, "volume": 89346.0}, {"date": "2020-07-31", "close": 10.9, "volume": 73900.0}, {"date": "2020-08-03", "close": 10.98, "volume": 73751.0}, {"date": "2020-08-04", "close": 11.18, "volume": 88352.0}, {"date": "2020-08-05", "close": 11.26, "volume": 140418.0}, {"date": "2020-08-06", "close": 11.38, "volume": 43432.0}, {"date": "2020-08-07", "close": 11.4, "volume": 49170.0}, {"date": "2020-08-10", "close": 11.72, "volume": 60210.0}, {"date": "2020-08-11", "close": 11.88, "volume": 92589.0}, {"date": "2020-08-12", "close": 11.82, "volume": 58452.0}, {"date": "2020-08-13", "close": 11.85, "volume": 56849.0}, {"date": "2020-08-14", "close": 11.97, "volume": 64098.0}, {"date": "2020-08-17", "close": 12.21, "volume": 58959.0}, {"date": "2020-08-18", "close": 12.01, "volume": 53946.0}, {"date": "2020-08-19", "close": 11.79, "volume": 43846.0}, {"date": "2020-08-20", "close": 11.61, "volume": 43441.0}, {"date": "2020-08-21", "close": 11.49, "volume": 100963.0}, {"date": "2020-08-24", "close": 11.6, "volume": 59753.0}, {"date": "2020-08-25", "close": 11.72, "volume": 53316.0}, {"date": "2020-08-26", "close": 11.44, "volume": 69880.0}, {"date": "2020-08-27", "close": 11.48, "volume": 50128.0}, {"date": "2020-08-28", "close": 11.59, "volume": 43590.0}, {"date": "2020-08-31", "close": 11.47, "volume": 46503.0}, {"date": "2020-09-01", "close": 11.3, "volume": 114458.0}, {"date": "2020-09-02", "close": 10.92, "volume": 150350.0}, {"date": "2020-09-03", "close": 10.64, "volume": 147745.0}, {"date": "2020-09-04", "close": 10.63, "volume": 114806.0}, {"date": "2020-09-08", "close": 10.46, "volume": 75738.0}, {"date": "2020-09-09", "close": 10.57, "volume": 39811.0}, {"date": "2020-09-10", "close": 10.45, "volume": 35027.0}, {"date": "2020-09-11", "close": 10.4, "volume": 43336.0}, {"date": "2020-09-14", "close": 10.42, "volume": 50049.0}, {"date": "2020-09-15", "close": 10.46, "volume": 47181.0}, {"date": "2020-09-16", "close": 10.505, "volume": 70641.0}, {"date": "2020-09-17", "close": 10.5, "volume": 26006.0}, {"date": "2020-09-18", "close": 10.63, "volume": 74703.0}, {"date": "2020-09-21", "close": 10.1935, "volume": 59104.0}, {"date": "2020-09-22", "close": 10.26, "volume": 60162.0}, {"date": "2020-09-23", "close": 10.07, "volume": 40691.0}, {"date": "2020-09-24", "close": 10.3, "volume": 36348.0}, {"date": "2020-09-25", "close": 10.15, "volume": 93084.0}, {"date": "2020-09-28", "close": 10.42, "volume": 52859.0}, {"date": "2020-09-29", "close": 10.5, "volume": 41188.0}, {"date": "2020-09-30", "close": 10.33, "volume": 47190.0}, {"date": "2020-10-01", "close": 10.31, "volume": 47629.0}, {"date": "2020-10-02", "close": 10.32, "volume": 49914.0}, {"date": "2020-10-05", "close": 10.54, "volume": 34736.0}, {"date": "2020-10-06", "close": 10.28, "volume": 53740.0}, {"date": "2020-10-07", "close": 10.3, "volume": 53154.0}, {"date": "2020-10-08", "close": 10.46, "volume": 83051.0}, {"date": "2020-10-09", "close": 10.39, "volume": 54246.0}, {"date": "2020-10-12", "close": 10.44, "volume": 46398.0}, {"date": "2020-10-13", "close": 10.1, "volume": 86926.0}, {"date": "2020-10-14", "close": 10.13, "volume": 39518.0}, {"date": "2020-10-15", "close": 10.39, "volume": 89813.0}, {"date": "2020-10-16", "close": 10.32, "volume": 30192.0}, {"date": "2020-10-19", "close": 10.19, "volume": 20748.0}, {"date": "2020-10-20", "close": 10.42, "volume": 68045.0}, {"date": "2020-10-21", "close": 10.3, "volume": 37326.0}, {"date": "2020-10-22", "close": 10.66, "volume": 147142.0}, {"date": "2020-10-23", "close": 10.48, "volume": 107037.0}, {"date": "2020-10-26", "close": 10.41, "volume": 58823.0}, {"date": "2020-10-27", "close": 10.32, "volume": 48687.0}, {"date": "2020-10-28", "close": 10.24, "volume": 115830.0}, {"date": "2020-10-29", "close": 10.35, "volume": 77035.0}, {"date": "2020-10-30", "close": 10.06, "volume": 56392.0}, {"date": "2020-11-02", "close": 9.99, "volume": 76708.0}, {"date": "2020-11-03", "close": 9.99, "volume": 31881.0}, {"date": "2020-11-04", "close": 10.12, "volume": 129123.0}, {"date": "2020-11-05", "close": 10.11, "volume": 71289.0}, {"date": "2020-11-06", "close": 10.01, "volume": 39252.0}, {"date": "2020-11-09", "close": 10.095, "volume": 158054.0}, {"date": "2020-11-10", "close": 10.4, "volume": 133025.0}, {"date": "2020-11-11", "close": 10.64, "volume": 132545.0}, {"date": "2020-11-12", "close": 10.46, "volume": 90949.0}, {"date": "2020-11-13", "close": 10.53, "volume": 82306.0}, {"date": "2020-11-16", "close": 11.08, "volume": 298091.0}, {"date": "2020-11-17", "close": 11.07, "volume": 105410.0}, {"date": "2020-11-18", "close": 10.78, "volume": 139494.0}, {"date": "2020-11-19", "close": 10.72, "volume": 104843.0}, {"date": "2020-11-20", "close": 10.74, "volume": 60854.0}, {"date": "2020-11-23", "close": 10.59, "volume": 147243.0}, {"date": "2020-11-24", "close": 11.49, "volume": 206907.0}, {"date": "2020-11-25", "close": 11.38, "volume": 58294.0}, {"date": "2020-11-27", "close": 11.75, "volume": 71380.0}, {"date": "2020-11-30", "close": 10.99, "volume": 89384.0}, {"date": "2020-12-01", "close": 10.78, "volume": 74368.0}, {"date": "2020-12-02", "close": 11.06, "volume": 104253.0}, {"date": "2020-12-03", "close": 11.14, "volume": 105165.0}, {"date": "2020-12-04", "close": 11.87, "volume": 137174.0}, {"date": "2020-12-07", "close": 11.28, "volume": 72552.0}, {"date": "2020-12-08", "close": 11.3, "volume": 61960.0}, {"date": "2020-12-09", "close": 11.4, "volume": 46874.0}, {"date": "2020-12-10", "close": 11.85, "volume": 57773.0}, {"date": "2020-12-11", "close": 11.66, "volume": 45322.0}, {"date": "2020-12-14", "close": 11.4, "volume": 55450.0}, {"date": "2020-12-15", "close": 11.82, "volume": 146355.0}, {"date": "2020-12-16", "close": 11.71, "volume": 29904.0}, {"date": "2020-12-17", "close": 11.74, "volume": 63380.0}, {"date": "2020-12-18", "close": 11.84, "volume": 55464.0}, {"date": "2020-12-21", "close": 11.5, "volume": 112411.0}, {"date": "2020-12-22", "close": 11.29, "volume": 38373.0}, {"date": "2020-12-23", "close": 11.46, "volume": 35536.0}, {"date": "2020-12-24", "close": 11.43, "volume": 8689.0}, {"date": "2020-12-28", "close": 11.06, "volume": 131626.0}, {"date": "2020-12-29", "close": 11.0, "volume": 140467.0}, {"date": "2020-12-30", "close": 11.05, "volume": 108412.0}, {"date": "2020-12-31", "close": 10.91, "volume": 289907.0}, {"date": "2021-01-04", "close": 11.13, "volume": 45757.0}, {"date": "2021-01-05", "close": 11.65, "volume": 70158.0}, {"date": "2021-01-06", "close": 11.83, "volume": 83925.0}, {"date": "2021-01-07", "close": 11.93, "volume": 65426.0}, {"date": "2021-01-08", "close": 11.97, "volume": 73038.0}, {"date": "2021-01-11", "close": 12.16, "volume": 44810.0}, {"date": "2021-01-12", "close": 12.91, "volume": 91672.0}, {"date": "2021-01-13", "close": 13.06, "volume": 59719.0}, {"date": "2021-01-14", "close": 13.19, "volume": 86562.0}, {"date": "2021-01-15", "close": 12.89, "volume": 83836.0}, {"date": "2021-01-19", "close": 13.17, "volume": 79471.0}, {"date": "2021-01-20", "close": 13.07, "volume": 66150.0}, {"date": "2021-01-21", "close": 12.79, "volume": 106551.0}, {"date": "2021-01-22", "close": 12.42, "volume": 108402.0}, {"date": "2021-01-25", "close": 12.6, "volume": 48646.0}, {"date": "2021-01-26", "close": 12.74, "volume": 74457.0}, {"date": "2021-01-27", "close": 12.57, "volume": 60885.0}, {"date": "2021-01-28", "close": 12.62, "volume": 102737.0}, {"date": "2021-01-29", "close": 12.05, "volume": 51962.0}, {"date": "2021-02-01", "close": 12.55, "volume": 81019.0}, {"date": "2021-02-02", "close": 12.73, "volume": 104794.0}, {"date": "2021-02-03", "close": 12.95, "volume": 79077.0}, {"date": "2021-02-04", "close": 13.04, "volume": 43625.0}, {"date": "2021-02-05", "close": 12.91, "volume": 70255.0}, {"date": "2021-02-08", "close": 13.54, "volume": 83547.0}, {"date": "2021-02-09", "close": 13.02, "volume": 181621.0}, {"date": "2021-02-10", "close": 13.61, "volume": 76740.0}, {"date": "2021-02-11", "close": 13.75, "volume": 82363.0}, {"date": "2021-02-12", "close": 13.89, "volume": 42706.0}, {"date": "2021-02-16", "close": 14.29, "volume": 96497.0}, {"date": "2021-02-17", "close": 14.16, "volume": 62156.0}, {"date": "2021-02-18", "close": 13.85, "volume": 39263.0}, {"date": "2021-02-19", "close": 14.05, "volume": 52520.0}, {"date": "2021-02-22", "close": 14.56, "volume": 105155.0}, {"date": "2021-02-23", "close": 14.13, "volume": 115639.0}, {"date": "2021-02-24", "close": 14.8, "volume": 66878.0}, {"date": "2021-02-25", "close": 14.77, "volume": 82487.0}, {"date": "2021-02-26", "close": 14.45, "volume": 45693.0}, {"date": "2021-03-01", "close": 14.55, "volume": 28750.0}, {"date": "2021-03-02", "close": 14.65, "volume": 43442.0}, {"date": "2021-03-03", "close": 14.61, "volume": 56809.0}, {"date": "2021-03-04", "close": 14.59, "volume": 67880.0}, {"date": "2021-03-05", "close": 14.89, "volume": 73544.0}, {"date": "2021-03-08", "close": 14.58, "volume": 79969.0}, {"date": "2021-03-09", "close": 14.5, "volume": 55107.0}, {"date": "2021-03-10", "close": 14.88, "volume": 72919.0}, {"date": "2021-03-11", "close": 14.66, "volume": 65284.0}, {"date": "2021-03-12", "close": 14.73, "volume": 52726.0}, {"date": "2021-03-15", "close": 14.6, "volume": 28039.0}, {"date": "2021-03-16", "close": 14.16, "volume": 51147.0}, {"date": "2021-03-17", "close": 14.25, "volume": 24138.0}, {"date": "2021-03-18", "close": 13.94, "volume": 35831.0}, {"date": "2021-03-19", "close": 13.98, "volume": 65997.0}, {"date": "2021-03-22", "close": 13.89, "volume": 27893.0}, {"date": "2021-03-23", "close": 13.79, "volume": 81511.0}, {"date": "2021-03-24", "close": 13.93, "volume": 27638.0}, {"date": "2021-03-25", "close": 13.9, "volume": 24533.0}, {"date": "2021-03-26", "close": 14.0, "volume": 22222.0}, {"date": "2021-03-29", "close": 13.85, "volume": 25935.0}, {"date": "2021-03-30", "close": 13.67, "volume": 36715.0}, {"date": "2021-03-31", "close": 13.66, "volume": 88973.0}, {"date": "2021-04-01", "close": 14.1893, "volume": 33882.0}, {"date": "2021-04-05", "close": 13.99, "volume": 22394.0}, {"date": "2021-04-06", "close": 13.91, "volume": 23210.0}, {"date": "2021-04-07", "close": 14.25, "volume": 27645.0}, {"date": "2021-04-08", "close": 14.12, "volume": 17005.0}, {"date": "2021-04-09", "close": 13.96, "volume": 45478.0}, {"date": "2021-04-12", "close": 14.06, "volume": 47923.0}, {"date": "2021-04-13", "close": 14.09, "volume": 59820.0}, {"date": "2021-04-14", "close": 14.23, "volume": 110970.0}, {"date": "2021-04-15", "close": 14.33, "volume": 44018.0}, {"date": "2021-04-16", "close": 14.34, "volume": 32543.0}, {"date": "2021-04-19", "close": 14.38, "volume": 83876.0}, {"date": "2021-04-20", "close": 14.21, "volume": 68173.0}, {"date": "2021-04-21", "close": 13.885, "volume": 162747.0}, {"date": "2021-04-22", "close": 14.38, "volume": 97915.0}, {"date": "2021-04-23", "close": 14.62, "volume": 55256.0}, {"date": "2021-04-26", "close": 14.75, "volume": 87893.0}, {"date": "2021-04-27", "close": 15.2, "volume": 93267.0}, {"date": "2021-04-28", "close": 15.45, "volume": 94723.0}, {"date": "2021-04-29", "close": 15.44, "volume": 124049.0}, {"date": "2021-04-30", "close": 14.56, "volume": 79181.0}, {"date": "2021-05-03", "close": 14.9, "volume": 57604.0}, {"date": "2021-05-04", "close": 14.77, "volume": 53297.0}, {"date": "2021-05-05", "close": 15.15, "volume": 46596.0}, {"date": "2021-05-06", "close": 15.12, "volume": 45495.0}, {"date": "2021-05-07", "close": 15.07, "volume": 61770.0}, {"date": "2021-05-10", "close": 15.01, "volume": 47062.0}, {"date": "2021-05-11", "close": 14.91, "volume": 52815.0}, {"date": "2021-05-12", "close": 14.92, "volume": 52926.0}, {"date": "2021-05-13", "close": 14.68, "volume": 108437.0}, {"date": "2021-05-14", "close": 15.01, "volume": 47341.0}, {"date": "2021-05-17", "close": 15.19, "volume": 48045.0}, {"date": "2021-05-18", "close": 15.03, "volume": 31987.0}, {"date": "2021-05-19", "close": 14.67, "volume": 47352.0}, {"date": "2021-05-20", "close": 14.66, "volume": 36690.0}, {"date": "2021-05-21", "close": 14.98, "volume": 46249.0}, {"date": "2021-05-24", "close": 15.22, "volume": 41286.0}, {"date": "2021-05-25", "close": 15.1, "volume": 78523.0}, {"date": "2021-05-26", "close": 15.16, "volume": 26396.0}, {"date": "2021-05-27", "close": 15.17, "volume": 18702.0}, {"date": "2021-05-28", "close": 15.2, "volume": 31600.0}, {"date": "2021-06-01", "close": 15.93, "volume": 96271.0}, {"date": "2021-06-02", "close": 15.81, "volume": 36946.0}, {"date": "2021-06-03", "close": 15.6, "volume": 32399.0}, {"date": "2021-06-04", "close": 15.45, "volume": 45637.0}, {"date": "2021-06-07", "close": 15.37, "volume": 28474.0}, {"date": "2021-06-08", "close": 15.37, "volume": 46692.0}, {"date": "2021-06-09", "close": 15.32, "volume": 62564.0}, {"date": "2021-06-10", "close": 15.46, "volume": 52153.0}, {"date": "2021-06-11", "close": 15.83, "volume": 114828.0}, {"date": "2021-06-14", "close": 16.76, "volume": 131089.0}, {"date": "2021-06-15", "close": 17.72, "volume": 91556.0}, {"date": "2021-06-16", "close": 17.19, "volume": 106438.0}, {"date": "2021-06-17", "close": 15.97, "volume": 196746.0}, {"date": "2021-06-18", "close": 16.32, "volume": 386252.0}, {"date": "2021-06-21", "close": 16.86, "volume": 152603.0}, {"date": "2021-06-22", "close": 16.53, "volume": 34530.0}, {"date": "2021-06-23", "close": 16.55, "volume": 23185.0}, {"date": "2021-06-24", "close": 16.81, "volume": 46161.0}, {"date": "2021-06-25", "close": 17.0, "volume": 56101.0}, {"date": "2021-06-28", "close": 16.25, "volume": 46660.0}, {"date": "2021-06-29", "close": 16.6, "volume": 69826.0}, {"date": "2021-06-30", "close": 16.85, "volume": 72463.0}, {"date": "2021-07-01", "close": 16.99, "volume": 43457.0}, {"date": "2021-07-02", "close": 17.23, "volume": 39436.0}, {"date": "2021-07-06", "close": 17.05, "volume": 39548.0}, {"date": "2021-07-07", "close": 16.67, "volume": 37458.0}, {"date": "2021-07-08", "close": 16.19, "volume": 49032.0}, {"date": "2021-07-09", "close": 16.59, "volume": 29176.0}, {"date": "2021-07-12", "close": 17.02, "volume": 43033.0}, {"date": "2021-07-13", "close": 16.8, "volume": 16304.0}, {"date": "2021-07-14", "close": 17.04, "volume": 50390.0}, {"date": "2021-07-15", "close": 16.66, "volume": 13399.0}, {"date": "2021-07-16", "close": 16.52, "volume": 29156.0}, {"date": "2021-07-19", "close": 15.7, "volume": 87011.0}, {"date": "2021-07-20", "close": 16.16, "volume": 84219.0}, {"date": "2021-07-21", "close": 16.61, "volume": 29526.0}, {"date": "2021-07-22", "close": 16.67, "volume": 20065.0}, {"date": "2021-07-23", "close": 16.6, "volume": 20748.0}, {"date": "2021-07-26", "close": 17.42, "volume": 107819.0}, {"date": "2021-07-27", "close": 17.25, "volume": 34033.0}, {"date": "2021-07-28", "close": 17.34, "volume": 58829.0}, {"date": "2021-07-29", "close": 17.52, "volume": 84710.0}, {"date": "2021-07-30", "close": 16.57, "volume": 71024.0}, {"date": "2021-08-02", "close": 16.27, "volume": 33027.0}, {"date": "2021-08-03", "close": 16.2, "volume": 40226.0}, {"date": "2021-08-04", "close": 15.91, "volume": 48785.0}, {"date": "2021-08-05", "close": 16.07, "volume": 28218.0}, {"date": "2021-08-06", "close": 16.03, "volume": 56747.0}, {"date": "2021-08-09", "close": 15.87, "volume": 68211.0}, {"date": "2021-08-10", "close": 16.19, "volume": 45880.0}, {"date": "2021-08-11", "close": 16.38, "volume": 44684.0}, {"date": "2021-08-12", "close": 16.48, "volume": 40603.0}, {"date": "2021-08-13", "close": 16.26, "volume": 69811.0}, {"date": "2021-08-16", "close": 16.11, "volume": 26217.0}, {"date": "2021-08-17", "close": 16.13, "volume": 29167.0}, {"date": "2021-08-18", "close": 15.9, "volume": 45017.0}, {"date": "2021-08-19", "close": 15.96, "volume": 69925.0}, {"date": "2021-08-20", "close": 15.98, "volume": 30148.0}, {"date": "2021-08-23", "close": 16.08, "volume": 37143.0}, {"date": "2021-08-24", "close": 16.16, "volume": 34904.0}, {"date": "2021-08-25", "close": 16.12, "volume": 36943.0}, {"date": "2021-08-26", "close": 15.81, "volume": 29757.0}, {"date": "2021-08-27", "close": 16.25, "volume": 19232.0}, {"date": "2021-08-30", "close": 16.55, "volume": 105372.0}, {"date": "2021-08-31", "close": 16.6, "volume": 34001.0}, {"date": "2021-09-01", "close": 16.71, "volume": 30185.0}, {"date": "2021-09-02", "close": 16.56, "volume": 49985.0}, {"date": "2021-09-03", "close": 16.65, "volume": 147971.0}, {"date": "2021-09-07", "close": 17.27, "volume": 123258.0}, {"date": "2021-09-08", "close": 16.99, "volume": 53125.0}, {"date": "2021-09-09", "close": 17.07, "volume": 36466.0}, {"date": "2021-09-10", "close": 17.11, "volume": 139606.0}, {"date": "2021-09-13", "close": 16.98, "volume": 66370.0}, {"date": "2021-09-14", "close": 16.91, "volume": 71900.0}, {"date": "2021-09-15", "close": 17.19, "volume": 78566.0}, {"date": "2021-09-16", "close": 17.45, "volume": 48583.0}, {"date": "2021-09-17", "close": 17.22, "volume": 179109.0}, {"date": "2021-09-20", "close": 17.2, "volume": 66434.0}, {"date": "2021-09-21", "close": 17.02, "volume": 33211.0}, {"date": "2021-09-22", "close": 17.26, "volume": 59935.0}, {"date": "2021-09-23", "close": 17.8, "volume": 178881.0}, {"date": "2021-09-24", "close": 18.0, "volume": 197820.0}, {"date": "2021-09-27", "close": 18.56, "volume": 120032.0}, {"date": "2021-09-28", "close": 18.82, "volume": 106174.0}, {"date": "2021-09-29", "close": 18.99, "volume": 48481.0}, {"date": "2021-09-30", "close": 19.17, "volume": 46976.0}, {"date": "2021-10-01", "close": 19.41, "volume": 92646.0}, {"date": "2021-10-04", "close": 20.09, "volume": 89731.0}, {"date": "2021-10-05", "close": 20.62, "volume": 98679.0}, {"date": "2021-10-06", "close": 20.32, "volume": 73566.0}, {"date": "2021-10-07", "close": 20.22, "volume": 64980.0}, {"date": "2021-10-08", "close": 20.62, "volume": 67897.0}, {"date": "2021-10-11", "close": 20.5, "volume": 71941.0}, {"date": "2021-10-12", "close": 20.17, "volume": 49545.0}, {"date": "2021-10-13", "close": 20.06, "volume": 82733.0}, {"date": "2021-10-14", "close": 20.07, "volume": 71235.0}, {"date": "2021-10-15", "close": 19.67, "volume": 70118.0}, {"date": "2021-10-18", "close": 19.75, "volume": 43939.0}, {"date": "2021-10-19", "close": 19.96, "volume": 93010.0}, {"date": "2021-10-20", "close": 20.4, "volume": 64414.0}, {"date": "2021-10-21", "close": 20.33, "volume": 106790.0}, {"date": "2021-10-22", "close": 20.15, "volume": 114965.0}, {"date": "2021-10-25", "close": 20.3, "volume": 90601.0}, {"date": "2021-10-26", "close": 20.29, "volume": 119678.0}, {"date": "2021-10-27", "close": 20.33, "volume": 59441.0}, {"date": "2021-10-28", "close": 20.37, "volume": 106246.0}, {"date": "2021-10-29", "close": 19.15, "volume": 103871.0}, {"date": "2021-11-01", "close": 19.25, "volume": 57212.0}, {"date": "2021-11-02", "close": 19.25, "volume": 40419.0}, {"date": "2021-11-03", "close": 19.1, "volume": 63874.0}, {"date": "2021-11-04", "close": 19.24, "volume": 50423.0}, {"date": "2021-11-05", "close": 19.21, "volume": 50557.0}, {"date": "2021-11-08", "close": 19.19, "volume": 41800.0}, {"date": "2021-11-09", "close": 19.52, "volume": 55943.0}, {"date": "2021-11-10", "close": 18.95, "volume": 128792.0}, {"date": "2021-11-11", "close": 19.1, "volume": 60082.0}, {"date": "2021-11-12", "close": 18.83, "volume": 27051.0}, {"date": "2021-11-15", "close": 18.84, "volume": 80377.0}, {"date": "2021-11-16", "close": 18.67, "volume": 44875.0}, {"date": "2021-11-17", "close": 17.96, "volume": 65935.0}, {"date": "2021-11-18", "close": 18.08, "volume": 92238.0}, {"date": "2021-11-19", "close": 17.82, "volume": 90379.0}, {"date": "2021-11-22", "close": 18.06, "volume": 36698.0}, {"date": "2021-11-23", "close": 18.36, "volume": 43615.0}, {"date": "2021-11-24", "close": 18.77, "volume": 51663.0}, {"date": "2021-11-26", "close": 18.33, "volume": 58108.0}, {"date": "2021-11-29", "close": 18.1, "volume": 70679.0}, {"date": "2021-11-30", "close": 17.79, "volume": 88673.0}, {"date": "2021-12-01", "close": 17.37, "volume": 74841.0}, {"date": "2021-12-02", "close": 17.58, "volume": 45950.0}, {"date": "2021-12-03", "close": 17.69, "volume": 41347.0}, {"date": "2021-12-06", "close": 17.95, "volume": 129406.0}, {"date": "2021-12-07", "close": 18.58, "volume": 20828.0}, {"date": "2021-12-08", "close": 18.44, "volume": 56497.0}, {"date": "2021-12-09", "close": 18.14, "volume": 30875.0}, {"date": "2021-12-10", "close": 18.06, "volume": 36230.0}, {"date": "2021-12-13", "close": 19.2, "volume": 164381.0}, {"date": "2021-12-14", "close": 19.01, "volume": 170147.0}, {"date": "2021-12-15", "close": 19.45, "volume": 103429.0}, {"date": "2021-12-16", "close": 19.9, "volume": 65856.0}, {"date": "2021-12-17", "close": 19.39, "volume": 380306.0}, {"date": "2021-12-20", "close": 18.92, "volume": 43485.0}, {"date": "2021-12-21", "close": 18.95, "volume": 39239.0}, {"date": "2021-12-22", "close": 18.72, "volume": 35755.0}, {"date": "2021-12-23", "close": 18.73, "volume": 37341.0}, {"date": "2021-12-27", "close": 19.43, "volume": 37206.0}, {"date": "2021-12-28", "close": 19.65, "volume": 51569.0}, {"date": "2021-12-29", "close": 19.66, "volume": 32568.0}, {"date": "2021-12-30", "close": 19.62, "volume": 35233.0}, {"date": "2021-12-31", "close": 19.79, "volume": 36703.0}, {"date": "2022-01-03", "close": 20.58, "volume": 90705.0}, {"date": "2022-01-04", "close": 21.06, "volume": 91580.0}, {"date": "2022-01-05", "close": 20.74, "volume": 55583.0}, {"date": "2022-01-06", "close": 20.86, "volume": 28174.0}, {"date": "2022-01-07", "close": 21.25, "volume": 50984.0}, {"date": "2022-01-10", "close": 21.28, "volume": 41592.0}, {"date": "2022-01-11", "close": 22.2, "volume": 61065.0}, {"date": "2022-01-12", "close": 22.37, "volume": 44521.0}, {"date": "2022-01-13", "close": 22.28, "volume": 47016.0}, {"date": "2022-01-14", "close": 22.28, "volume": 30671.0}, {"date": "2022-01-18", "close": 22.63, "volume": 56894.0}, {"date": "2022-01-19", "close": 22.0, "volume": 75721.0}, {"date": "2022-01-20", "close": 22.35, "volume": 78590.0}, {"date": "2022-01-21", "close": 22.14, "volume": 68208.0}, {"date": "2022-01-24", "close": 22.05, "volume": 104928.0}, {"date": "2022-01-25", "close": 22.94, "volume": 92643.0}, {"date": "2022-01-26", "close": 23.5, "volume": 140650.0}, {"date": "2022-01-27", "close": 23.39, "volume": 127770.0}, {"date": "2022-01-28", "close": 22.81, "volume": 120054.0}, {"date": "2022-01-31", "close": 22.4, "volume": 37548.0}, {"date": "2022-02-01", "close": 23.0, "volume": 69160.0}, {"date": "2022-02-02", "close": 23.6, "volume": 100062.0}, {"date": "2022-02-03", "close": 23.89, "volume": 74650.0}, {"date": "2022-02-04", "close": 23.79, "volume": 62011.0}, {"date": "2022-02-07", "close": 24.11, "volume": 66668.0}, {"date": "2022-02-08", "close": 22.98, "volume": 75975.0}, {"date": "2022-02-09", "close": 23.06, "volume": 39195.0}, {"date": "2022-02-10", "close": 22.83, "volume": 51947.0}, {"date": "2022-02-11", "close": 22.99, "volume": 151578.0}, {"date": "2022-02-14", "close": 23.05, "volume": 54721.0}, {"date": "2022-02-15", "close": 22.38, "volume": 73148.0}, {"date": "2022-02-16", "close": 22.14, "volume": 55415.0}, {"date": "2022-02-17", "close": 22.12, "volume": 17637.0}, {"date": "2022-02-18", "close": 21.96, "volume": 52104.0}, {"date": "2022-02-22", "close": 21.68, "volume": 98992.0}, {"date": "2022-02-23", "close": 21.53, "volume": 61329.0}, {"date": "2022-02-24", "close": 22.3, "volume": 163899.0}, {"date": "2022-02-25", "close": 22.87, "volume": 66256.0}, {"date": "2022-02-28", "close": 23.54, "volume": 124856.0}, {"date": "2022-03-01", "close": 23.71, "volume": 115473.0}, {"date": "2022-03-02", "close": 23.85, "volume": 99036.0}, {"date": "2022-03-03", "close": 23.76, "volume": 85021.0}, {"date": "2022-03-04", "close": 23.5, "volume": 144291.0}, {"date": "2022-03-07", "close": 23.95, "volume": 109021.0}, {"date": "2022-03-08", "close": 24.61, "volume": 203285.0}, {"date": "2022-03-09", "close": 23.02, "volume": 200081.0}, {"date": "2022-03-10", "close": 23.55, "volume": 62185.0}, {"date": "2022-03-11", "close": 23.84, "volume": 94221.0}, {"date": "2022-03-14", "close": 23.25, "volume": 89865.0}, {"date": "2022-03-15", "close": 23.0, "volume": 123483.0}, {"date": "2022-03-16", "close": 22.77, "volume": 79465.0}, {"date": "2022-03-17", "close": 23.89, "volume": 107437.0}, {"date": "2022-03-18", "close": 23.83, "volume": 306757.0}, {"date": "2022-03-21", "close": 24.28, "volume": 66244.0}, {"date": "2022-03-22", "close": 24.0, "volume": 66546.0}, {"date": "2022-03-23", "close": 24.2, "volume": 53414.0}, {"date": "2022-03-24", "close": 25.51, "volume": 215922.0}, {"date": "2022-03-25", "close": 25.89, "volume": 174712.0}, {"date": "2022-03-28", "close": 25.35, "volume": 119080.0}, {"date": "2022-03-29", "close": 25.23, "volume": 102072.0}, {"date": "2022-03-30", "close": 25.63, "volume": 78689.0}, {"date": "2022-03-31", "close": 25.95, "volume": 49931.0}, {"date": "2022-04-01", "close": 26.6, "volume": 104436.0}, {"date": "2022-04-04", "close": 26.68, "volume": 221611.0}, {"date": "2022-04-05", "close": 26.16, "volume": 56505.0}, {"date": "2022-04-06", "close": 26.35, "volume": 49061.0}, {"date": "2022-04-07", "close": 26.14, "volume": 78816.0}, {"date": "2022-04-08", "close": 26.02, "volume": 83376.0}, {"date": "2022-04-11", "close": 25.46, "volume": 77644.0}, {"date": "2022-04-12", "close": 25.79, "volume": 55746.0}, {"date": "2022-04-13", "close": 26.17, "volume": 148305.0}, {"date": "2022-04-14", "close": 25.96, "volume": 60124.0}, {"date": "2022-04-18", "close": 26.0, "volume": 77769.0}, {"date": "2022-04-19", "close": 25.75, "volume": 51528.0}, {"date": "2022-04-20", "close": 25.96, "volume": 79426.0}, {"date": "2022-04-21", "close": 25.97, "volume": 106622.0}, {"date": "2022-04-22", "close": 26.0, "volume": 71509.0}, {"date": "2022-04-25", "close": 25.6, "volume": 162411.0}, {"date": "2022-04-26", "close": 25.81, "volume": 67381.0}, {"date": "2022-04-27", "close": 26.8, "volume": 94483.0}, {"date": "2022-04-28", "close": 27.43, "volume": 136522.0}, {"date": "2022-04-29", "close": 26.11, "volume": 87029.0}, {"date": "2022-05-02", "close": 24.93, "volume": 134248.0}, {"date": "2022-05-03", "close": 26.07, "volume": 73500.0}, {"date": "2022-05-04", "close": 26.19, "volume": 50353.0}, {"date": "2022-05-05", "close": 26.37, "volume": 85215.0}, {"date": "2022-05-06", "close": 26.85, "volume": 68109.0}, {"date": "2022-05-09", "close": 25.26, "volume": 134835.0}, {"date": "2022-05-10", "close": 24.5, "volume": 119511.0}, {"date": "2022-05-11", "close": 24.73, "volume": 53334.0}, {"date": "2022-05-12", "close": 26.39, "volume": 350032.0}, {"date": "2022-05-13", "close": 28.11, "volume": 277300.0}, {"date": "2022-05-16", "close": 29.11, "volume": 230740.0}, {"date": "2022-05-17", "close": 28.92, "volume": 128108.0}, {"date": "2022-05-18", "close": 27.81, "volume": 90168.0}, {"date": "2022-05-19", "close": 28.19, "volume": 54694.0}, {"date": "2022-05-20", "close": 28.4, "volume": 52259.0}, {"date": "2022-05-23", "close": 29.33, "volume": 234947.0}, {"date": "2022-05-24", "close": 29.96, "volume": 226754.0}, {"date": "2022-05-25", "close": 30.15, "volume": 225126.0}, {"date": "2022-05-26", "close": 30.64, "volume": 92511.0}, {"date": "2022-05-27", "close": 30.88, "volume": 111346.0}, {"date": "2022-05-31", "close": 30.89, "volume": 159603.0}, {"date": "2022-06-01", "close": 31.37, "volume": 179035.0}, {"date": "2022-06-02", "close": 32.25, "volume": 105733.0}, {"date": "2022-06-03", "close": 31.5, "volume": 156848.0}, {"date": "2022-06-06", "close": 31.625, "volume": 200179.0}, {"date": "2022-06-07", "close": 31.9, "volume": 228682.0}, {"date": "2022-06-08", "close": 32.14, "volume": 173629.0}, {"date": "2022-06-09", "close": 30.99, "volume": 127704.0}, {"date": "2022-06-10", "close": 31.72, "volume": 112867.0}, {"date": "2022-06-13", "close": 30.77, "volume": 232638.0}, {"date": "2022-06-14", "close": 29.43, "volume": 225747.0}, {"date": "2022-06-15", "close": 28.69, "volume": 130357.0}, {"date": "2022-06-16", "close": 26.42, "volume": 272398.0}, {"date": "2022-06-17", "close": 24.9, "volume": 424442.0}, {"date": "2022-06-21", "close": 26.84, "volume": 263520.0}, {"date": "2022-06-22", "close": 24.67, "volume": 251971.0}, {"date": "2022-06-23", "close": 23.51, "volume": 225411.0}, {"date": "2022-06-24", "close": 24.78, "volume": 171077.0}, {"date": "2022-06-27", "close": 26.18, "volume": 91514.0}, {"date": "2022-06-28", "close": 26.85, "volume": 117422.0}, {"date": "2022-06-29", "close": 25.01, "volume": 120425.0}, {"date": "2022-06-30", "close": 23.85, "volume": 180214.0}, {"date": "2022-07-01", "close": 24.43, "volume": 149835.0}, {"date": "2022-07-05", "close": 24.32, "volume": 110651.0}, {"date": "2022-07-06", "close": 23.48, "volume": 105565.0}, {"date": "2022-07-07", "close": 24.9, "volume": 63350.0}, {"date": "2022-07-08", "close": 25.25, "volume": 84605.0}, {"date": "2022-07-11", "close": 25.4, "volume": 87240.0}, {"date": "2022-07-12", "close": 24.69, "volume": 54177.0}, {"date": "2022-07-13", "close": 25.0, "volume": 70834.0}, {"date": "2022-07-14", "close": 24.36, "volume": 95510.0}, {"date": "2022-07-15", "close": 25.07, "volume": 81473.0}, {"date": "2022-07-18", "close": 25.83, "volume": 180351.0}, {"date": "2022-07-19", "close": 26.92, "volume": 74172.0}, {"date": "2022-07-20", "close": 27.12, "volume": 49689.0}, {"date": "2022-07-21", "close": 27.86, "volume": 174116.0}, {"date": "2022-07-22", "close": 27.3, "volume": 93896.0}, {"date": "2022-07-25", "close": 28.88, "volume": 155201.0}, {"date": "2022-07-26", "close": 29.84, "volume": 132531.0}, {"date": "2022-07-27", "close": 30.38, "volume": 125726.0}, {"date": "2022-07-28", "close": 30.41, "volume": 202827.0}, {"date": "2022-07-29", "close": 28.8, "volume": 262699.0}, {"date": "2022-08-01", "close": 28.49, "volume": 94200.0}, {"date": "2022-08-02", "close": 27.74, "volume": 97924.0}, {"date": "2022-08-03", "close": 26.83, "volume": 137701.0}, {"date": "2022-08-04", "close": 26.16, "volume": 174683.0}, {"date": "2022-08-05", "close": 26.58, "volume": 54469.0}, {"date": "2022-08-08", "close": 26.43, "volume": 91544.0}, {"date": "2022-08-09", "close": 27.42, "volume": 80871.0}, {"date": "2022-08-10", "close": 27.54, "volume": 68823.0}, {"date": "2022-08-11", "close": 28.72, "volume": 126680.0}, {"date": "2022-08-12", "close": 28.87, "volume": 174328.0}, {"date": "2022-08-15", "close": 28.38, "volume": 82175.0}, {"date": "2022-08-16", "close": 28.15, "volume": 76527.0}, {"date": "2022-08-17", "close": 28.0, "volume": 113256.0}, {"date": "2022-08-18", "close": 28.78, "volume": 77022.0}, {"date": "2022-08-19", "close": 28.25, "volume": 120394.0}, {"date": "2022-08-22", "close": 28.12, "volume": 52198.0}, {"date": "2022-08-23", "close": 29.32, "volume": 149428.0}, {"date": "2022-08-24", "close": 30.07, "volume": 96245.0}, {"date": "2022-08-25", "close": 29.35, "volume": 50281.0}, {"date": "2022-08-26", "close": 29.05, "volume": 63917.0}, {"date": "2022-08-29", "close": 29.32, "volume": 57001.0}, {"date": "2022-08-30", "close": 28.79, "volume": 58263.0}, {"date": "2022-08-31", "close": 28.67, "volume": 48837.0}, {"date": "2022-09-01", "close": 27.15, "volume": 86959.0}, {"date": "2022-09-02", "close": 28.17, "volume": 50799.0}, {"date": "2022-09-06", "close": 27.82, "volume": 80302.0}, {"date": "2022-09-07", "close": 27.65, "volume": 87790.0}, {"date": "2022-09-08", "close": 27.49, "volume": 55082.0}, {"date": "2022-09-09", "close": 28.1, "volume": 70214.0}, {"date": "2022-09-12", "close": 29.15, "volume": 82208.0}, {"date": "2022-09-13", "close": 28.46, "volume": 64542.0}, {"date": "2022-09-14", "close": 29.37, "volume": 74709.0}, {"date": "2022-09-15", "close": 28.67, "volume": 79790.0}, {"date": "2022-09-16", "close": 27.95, "volume": 161357.0}, {"date": "2022-09-19", "close": 27.83, "volume": 56237.0}, {"date": "2022-09-20", "close": 27.42, "volume": 28488.0}, {"date": "2022-09-21", "close": 27.3, "volume": 42034.0}, {"date": "2022-09-22", "close": 26.17, "volume": 80435.0}, {"date": "2022-09-23", "close": 23.5, "volume": 415067.0}, {"date": "2022-09-26", "close": 24.5, "volume": 120712.0}, {"date": "2022-09-27", "close": 24.72, "volume": 68209.0}, {"date": "2022-09-28", "close": 26.42, "volume": 55507.0}, {"date": "2022-09-29", "close": 26.11, "volume": 50917.0}, {"date": "2022-09-30", "close": 24.98, "volume": 88680.0}, {"date": "2022-10-03", "close": 26.69, "volume": 41742.0}, {"date": "2022-10-04", "close": 27.42, "volume": 68595.0}, {"date": "2022-10-05", "close": 27.34, "volume": 47415.0}, {"date": "2022-10-06", "close": 27.85, "volume": 69998.0}, {"date": "2022-10-07", "close": 28.37, "volume": 166275.0}, {"date": "2022-10-10", "close": 28.3, "volume": 95230.0}, {"date": "2022-10-11", "close": 28.02, "volume": 62793.0}, {"date": "2022-10-12", "close": 28.43, "volume": 57716.0}, {"date": "2022-10-13", "close": 28.42, "volume": 140035.0}, {"date": "2022-10-14", "close": 27.93, "volume": 46791.0}, {"date": "2022-10-17", "close": 28.58, "volume": 53814.0}, {"date": "2022-10-18", "close": 29.36, "volume": 88004.0}, {"date": "2022-10-19", "close": 30.06, "volume": 108674.0}, {"date": "2022-10-20", "close": 30.3, "volume": 80006.0}, {"date": "2022-10-21", "close": 29.75, "volume": 219859.0}, {"date": "2022-10-24", "close": 30.31, "volume": 95348.0}, {"date": "2022-10-25", "close": 30.72, "volume": 97258.0}, {"date": "2022-10-26", "close": 30.59, "volume": 168976.0}, {"date": "2022-10-27", "close": 29.8, "volume": 189983.0}, {"date": "2022-10-28", "close": 27.67, "volume": 244275.0}, {"date": "2022-10-31", "close": 28.5, "volume": 126891.0}, {"date": "2022-11-01", "close": 28.9, "volume": 134273.0}, {"date": "2022-11-02", "close": 27.63, "volume": 77666.0}, {"date": "2022-11-03", "close": 27.96, "volume": 92796.0}, {"date": "2022-11-04", "close": 28.39, "volume": 115761.0}, {"date": "2022-11-07", "close": 28.61, "volume": 100780.0}, {"date": "2022-11-08", "close": 28.96, "volume": 145728.0}, {"date": "2022-11-09", "close": 28.35, "volume": 127077.0}, {"date": "2022-11-10", "close": 28.85, "volume": 143863.0}, {"date": "2022-11-11", "close": 29.49, "volume": 147714.0}, {"date": "2022-11-14", "close": 29.11, "volume": 133970.0}, {"date": "2022-11-15", "close": 29.02, "volume": 67122.0}, {"date": "2022-11-16", "close": 28.63, "volume": 70857.0}, {"date": "2022-11-17", "close": 28.44, "volume": 80739.0}, {"date": "2022-11-18", "close": 28.05, "volume": 73127.0}, {"date": "2022-11-21", "close": 28.81, "volume": 130099.0}, {"date": "2022-11-22", "close": 29.19, "volume": 68295.0}, {"date": "2022-11-23", "close": 29.19, "volume": 38090.0}, {"date": "2022-11-25", "close": 29.37, "volume": 20782.0}, {"date": "2022-11-28", "close": 28.83, "volume": 89408.0}, {"date": "2022-11-29", "close": 29.31, "volume": 55390.0}, {"date": "2022-11-30", "close": 30.25, "volume": 127171.0}, {"date": "2022-12-01", "close": 29.5, "volume": 80665.0}, {"date": "2022-12-02", "close": 29.85, "volume": 48013.0}, {"date": "2022-12-05", "close": 28.44, "volume": 110387.0}, {"date": "2022-12-06", "close": 28.36, "volume": 88687.0}, {"date": "2022-12-07", "close": 28.75, "volume": 31869.0}, {"date": "2022-12-08", "close": 28.11, "volume": 41634.0}, {"date": "2022-12-09", "close": 27.49, "volume": 65815.0}, {"date": "2022-12-12", "close": 28.06, "volume": 81738.0}, {"date": "2022-12-13", "close": 28.11, "volume": 66402.0}, {"date": "2022-12-14", "close": 27.73, "volume": 64259.0}, {"date": "2022-12-15", "close": 28.14, "volume": 56477.0}, {"date": "2022-12-16", "close": 27.6, "volume": 130320.0}, {"date": "2022-12-19", "close": 27.73, "volume": 62779.0}, {"date": "2022-12-20", "close": 28.7, "volume": 69876.0}, {"date": "2022-12-21", "close": 29.27, "volume": 92274.0}, {"date": "2022-12-22", "close": 28.7, "volume": 40401.0}, {"date": "2022-12-23", "close": 29.97, "volume": 52908.0}, {"date": "2022-12-27", "close": 30.17, "volume": 92610.0}, {"date": "2022-12-28", "close": 28.58, "volume": 101733.0}, {"date": "2022-12-29", "close": 29.365, "volume": 51662.0}, {"date": "2022-12-30", "close": 29.93, "volume": 85290.0}, {"date": "2023-01-03", "close": 28.76, "volume": 102079.0}, {"date": "2023-01-04", "close": 28.13, "volume": 92355.0}, {"date": "2023-01-05", "close": 28.92, "volume": 86460.0}, {"date": "2023-01-06", "close": 29.58, "volume": 108149.0}, {"date": "2023-01-09", "close": 29.47, "volume": 114152.0}, {"date": "2023-01-10", "close": 29.89, "volume": 71471.0}, {"date": "2023-01-11", "close": 30.25, "volume": 81250.0}, {"date": "2023-01-12", "close": 30.0, "volume": 89060.0}, {"date": "2023-01-13", "close": 30.34, "volume": 61991.0}, {"date": "2023-01-17", "close": 30.42, "volume": 76686.0}, {"date": "2023-01-18", "close": 30.38, "volume": 75173.0}, {"date": "2023-01-19", "close": 30.55, "volume": 98078.0}, {"date": "2023-01-20", "close": 31.37, "volume": 131163.0}, {"date": "2023-01-23", "close": 31.35, "volume": 166152.0}, {"date": "2023-01-24", "close": 31.3, "volume": 116878.0}, {"date": "2023-01-25", "close": 31.92, "volume": 162705.0}, {"date": "2023-01-26", "close": 31.68, "volume": 224099.0}, {"date": "2023-01-27", "close": 29.99, "volume": 175990.0}, {"date": "2023-01-30", "close": 28.9, "volume": 153815.0}, {"date": "2023-01-31", "close": 29.19, "volume": 124791.0}, {"date": "2023-02-01", "close": 28.74, "volume": 98899.0}, {"date": "2023-02-02", "close": 29.03, "volume": 131038.0}, {"date": "2023-02-03", "close": 28.41, "volume": 112155.0}, {"date": "2023-02-06", "close": 28.21, "volume": 80873.0}, {"date": "2023-02-07", "close": 29.25, "volume": 103015.0}, {"date": "2023-02-08", "close": 29.35, "volume": 202954.0}, {"date": "2023-02-09", "close": 29.52, "volume": 78534.0}, {"date": "2023-02-10", "close": 30.56, "volume": 102332.0}, {"date": "2023-02-13", "close": 30.39, "volume": 41498.0}, {"date": "2023-02-14", "close": 30.67, "volume": 54154.0}, {"date": "2023-02-15", "close": 30.55, "volume": 48230.0}, {"date": "2023-02-16", "close": 30.3, "volume": 54756.0}, {"date": "2023-02-17", "close": 29.62, "volume": 64461.0}, {"date": "2023-02-21", "close": 29.6, "volume": 64361.0}, {"date": "2023-02-22", "close": 29.65, "volume": 80668.0}, {"date": "2023-02-23", "close": 30.5, "volume": 190732.0}, {"date": "2023-02-24", "close": 31.45, "volume": 388274.0}, {"date": "2023-02-27", "close": 31.75, "volume": 414010.0}, {"date": "2023-02-28", "close": 30.81, "volume": 383755.0}, {"date": "2023-03-01", "close": 30.94, "volume": 56824.0}, {"date": "2023-03-02", "close": 31.31, "volume": 106074.0}, {"date": "2023-03-03", "close": 31.3, "volume": 66030.0}, {"date": "2023-03-06", "close": 30.58, "volume": 81007.0}, {"date": "2023-03-07", "close": 29.63, "volume": 115555.0}, {"date": "2023-03-08", "close": 29.89, "volume": 79978.0}, {"date": "2023-03-09", "close": 29.31, "volume": 100769.0}, {"date": "2023-03-10", "close": 28.92, "volume": 98202.0}, {"date": "2023-03-13", "close": 28.81, "volume": 82600.0}, {"date": "2023-03-14", "close": 28.21, "volume": 97075.0}, {"date": "2023-03-15", "close": 27.52, "volume": 275162.0}, {"date": "2023-03-16", "close": 27.68, "volume": 102069.0}, {"date": "2023-03-17", "close": 27.21, "volume": 93076.0}, {"date": "2023-03-20", "close": 27.22, "volume": 112529.0}, {"date": "2023-03-21", "close": 27.7, "volume": 61084.0}, {"date": "2023-03-22", "close": 28.08, "volume": 39389.0}, {"date": "2023-03-23", "close": 27.61, "volume": 48838.0}, {"date": "2023-03-24", "close": 27.5, "volume": 34477.0}, {"date": "2023-03-27", "close": 27.86, "volume": 66221.0}, {"date": "2023-03-28", "close": 28.75, "volume": 78969.0}, {"date": "2023-03-29", "close": 28.82, "volume": 61052.0}, {"date": "2023-03-30", "close": 29.25, "volume": 58465.0}, {"date": "2023-03-31", "close": 30.29, "volume": 71215.0}, {"date": "2023-04-03", "close": 30.64, "volume": 130862.0}, {"date": "2023-04-04", "close": 30.18, "volume": 51937.0}, {"date": "2023-04-05", "close": 29.68, "volume": 66652.0}, {"date": "2023-04-06", "close": 30.04, "volume": 25384.0}, {"date": "2023-04-10", "close": 29.86, "volume": 164414.0}, {"date": "2023-04-11", "close": 29.34, "volume": 96059.0}, {"date": "2023-04-12", "close": 29.17, "volume": 128265.0}, {"date": "2023-04-13", "close": 28.91, "volume": 108992.0}, {"date": "2023-04-14", "close": 29.44, "volume": 32083.0}, {"date": "2023-04-17", "close": 29.35, "volume": 70488.0}, {"date": "2023-04-18", "close": 29.34, "volume": 39128.0}, {"date": "2023-04-19", "close": 28.95, "volume": 65576.0}, {"date": "2023-04-20", "close": 29.4, "volume": 72421.0}, {"date": "2023-04-21", "close": 30.49, "volume": 116424.0}, {"date": "2023-04-24", "close": 31.17, "volume": 160438.0}, {"date": "2023-04-25", "close": 31.01, "volume": 47906.0}, {"date": "2023-04-26", "close": 30.43, "volume": 117958.0}, {"date": "2023-04-27", "close": 30.75, "volume": 137394.0}, {"date": "2023-04-28", "close": 29.93, "volume": 115518.0}, {"date": "2023-05-01", "close": 29.27, "volume": 96657.0}, {"date": "2023-05-02", "close": 28.44, "volume": 102083.0}, {"date": "2023-05-03", "close": 27.97, "volume": 81352.0}, {"date": "2023-05-04", "close": 27.82, "volume": 99116.0}, {"date": "2023-05-05", "close": 28.98, "volume": 69524.0}, {"date": "2023-05-08", "close": 28.4, "volume": 89980.0}, {"date": "2023-05-09", "close": 27.99, "volume": 64023.0}, {"date": "2023-05-10", "close": 28.38, "volume": 62682.0}, {"date": "2023-05-11", "close": 28.6, "volume": 98612.0}, {"date": "2023-05-12", "close": 29.22, "volume": 122691.0}, {"date": "2023-05-15", "close": 29.56, "volume": 71333.0}, {"date": "2023-05-16", "close": 28.72, "volume": 58797.0}, {"date": "2023-05-17", "close": 28.92, "volume": 60889.0}, {"date": "2023-05-18", "close": 29.29, "volume": 44620.0}, {"date": "2023-05-19", "close": 29.2, "volume": 50879.0}, {"date": "2023-05-22", "close": 29.87, "volume": 156886.0}, {"date": "2023-05-23", "close": 29.57, "volume": 64681.0}, {"date": "2023-05-24", "close": 28.65, "volume": 77481.0}, {"date": "2023-05-25", "close": 28.37, "volume": 37789.0}, {"date": "2023-05-26", "close": 28.63, "volume": 37072.0}, {"date": "2023-05-30", "close": 28.42, "volume": 59114.0}, {"date": "2023-05-31", "close": 28.87, "volume": 33840.0}, {"date": "2023-06-01", "close": 29.19, "volume": 36857.0}, {"date": "2023-06-02", "close": 29.69, "volume": 45445.0}, {"date": "2023-06-05", "close": 29.31, "volume": 62825.0}, {"date": "2023-06-06", "close": 29.73, "volume": 77240.0}, {"date": "2023-06-07", "close": 29.79, "volume": 83622.0}, {"date": "2023-06-08", "close": 29.7, "volume": 47711.0}, {"date": "2023-06-09", "close": 29.96, "volume": 40938.0}, {"date": "2023-06-12", "close": 29.42, "volume": 41755.0}, {"date": "2023-06-13", "close": 28.9, "volume": 83671.0}, {"date": "2023-06-14", "close": 29.4, "volume": 93024.0}, {"date": "2023-06-15", "close": 29.25, "volume": 71472.0}, {"date": "2023-06-16", "close": 29.1, "volume": 287013.0}, {"date": "2023-06-20", "close": 28.975, "volume": 116365.0}, {"date": "2023-06-21", "close": 29.51, "volume": 47033.0}, {"date": "2023-06-22", "close": 29.15, "volume": 30160.0}, {"date": "2023-06-23", "close": 29.01, "volume": 40896.0}, {"date": "2023-06-26", "close": 29.54, "volume": 85724.0}, {"date": "2023-06-27", "close": 29.58, "volume": 49939.0}, {"date": "2023-06-28", "close": 29.64, "volume": 46727.0}, {"date": "2023-06-29", "close": 29.8, "volume": 39926.0}, {"date": "2023-06-30", "close": 29.96, "volume": 72670.0}, {"date": "2023-07-03", "close": 30.37, "volume": 37556.0}, {"date": "2023-07-05", "close": 30.78, "volume": 54689.0}, {"date": "2023-07-06", "close": 30.41, "volume": 55487.0}, {"date": "2023-07-07", "close": 30.52, "volume": 64924.0}, {"date": "2023-07-10", "close": 30.83, "volume": 45112.0}, {"date": "2023-07-11", "close": 31.14, "volume": 74279.0}, {"date": "2023-07-12", "close": 32.02, "volume": 96288.0}, {"date": "2023-07-13", "close": 32.35, "volume": 83017.0}, {"date": "2023-07-14", "close": 32.1, "volume": 65705.0}, {"date": "2023-07-17", "close": 32.38, "volume": 35604.0}, {"date": "2023-07-18", "close": 32.42, "volume": 52138.0}, {"date": "2023-07-19", "close": 32.53, "volume": 61774.0}, {"date": "2023-07-20", "close": 32.61, "volume": 73794.0}, {"date": "2023-07-21", "close": 29.9, "volume": 292340.0}, {"date": "2023-07-24", "close": 30.92, "volume": 167809.0}, {"date": "2023-07-25", "close": 31.75, "volume": 82725.0}, {"date": "2023-07-26", "close": 31.52, "volume": 84805.0}, {"date": "2023-07-27", "close": 31.17, "volume": 87547.0}, {"date": "2023-07-28", "close": 30.8, "volume": 84928.0}, {"date": "2023-07-31", "close": 30.67, "volume": 99779.0}, {"date": "2023-08-01", "close": 30.19, "volume": 48204.0}, {"date": "2023-08-02", "close": 29.99, "volume": 57917.0}, {"date": "2023-08-03", "close": 30.49, "volume": 38197.0}, {"date": "2023-08-04", "close": 30.47, "volume": 69231.0}, {"date": "2023-08-07", "close": 29.25, "volume": 134462.0}, {"date": "2023-08-08", "close": 30.18, "volume": 76688.0}, {"date": "2023-08-09", "close": 29.67, "volume": 63879.0}, {"date": "2023-08-10", "close": 29.24, "volume": 94879.0}, {"date": "2023-08-11", "close": 29.95, "volume": 60227.0}, {"date": "2023-08-14", "close": 29.68, "volume": 57073.0}, {"date": "2023-08-15", "close": 29.43, "volume": 40298.0}, {"date": "2023-08-16", "close": 29.18, "volume": 35159.0}, {"date": "2023-08-17", "close": 29.22, "volume": 25130.0}, {"date": "2023-08-18", "close": 29.6, "volume": 119554.0}, {"date": "2023-08-21", "close": 29.6, "volume": 32763.0}, {"date": "2023-08-22", "close": 29.25, "volume": 32933.0}, {"date": "2023-08-23", "close": 28.93, "volume": 64197.0}, {"date": "2023-08-24", "close": 28.31, "volume": 90742.0}, {"date": "2023-08-25", "close": 28.04, "volume": 137595.0}, {"date": "2023-08-28", "close": 28.92, "volume": 71050.0}, {"date": "2023-08-29", "close": 28.15, "volume": 110193.0}, {"date": "2023-08-30", "close": 27.93, "volume": 181934.0}, {"date": "2023-08-31", "close": 27.86, "volume": 702757.0}, {"date": "2023-09-01", "close": 28.33, "volume": 55737.0}, {"date": "2023-09-05", "close": 28.74, "volume": 65602.0}, {"date": "2023-09-06", "close": 28.33, "volume": 50717.0}, {"date": "2023-09-07", "close": 28.64, "volume": 55375.0}, {"date": "2023-09-08", "close": 28.96, "volume": 69560.0}, {"date": "2023-09-11", "close": 28.36, "volume": 199928.0}, {"date": "2023-09-12", "close": 29.01, "volume": 66025.0}, {"date": "2023-09-13", "close": 28.73, "volume": 61314.0}, {"date": "2023-09-14", "close": 29.15, "volume": 52350.0}, {"date": "2023-09-15", "close": 28.73, "volume": 168958.0}, {"date": "2023-09-18", "close": 29.13, "volume": 39176.0}, {"date": "2023-09-19", "close": 28.73, "volume": 103379.0}, {"date": "2023-09-20", "close": 28.75, "volume": 59236.0}, {"date": "2023-09-21", "close": 28.84, "volume": 47424.0}, {"date": "2023-09-22", "close": 28.86, "volume": 67174.0}, {"date": "2023-09-25", "close": 29.5, "volume": 125156.0}, {"date": "2023-09-26", "close": 28.92, "volume": 87094.0}, {"date": "2023-09-27", "close": 29.44, "volume": 139513.0}, {"date": "2023-09-28", "close": 29.41, "volume": 96601.0}, {"date": "2023-09-29", "close": 29.05, "volume": 31814.0}, {"date": "2023-10-02", "close": 29.2, "volume": 79710.0}, {"date": "2023-10-03", "close": 29.14, "volume": 47809.0}, {"date": "2023-10-04", "close": 28.44, "volume": 40481.0}, {"date": "2023-10-05", "close": 28.98, "volume": 24527.0}, {"date": "2023-10-06", "close": 28.81, "volume": 30844.0}, {"date": "2023-10-09", "close": 29.58, "volume": 45996.0}, {"date": "2023-10-10", "close": 28.92, "volume": 84026.0}, {"date": "2023-10-11", "close": 28.8, "volume": 44796.0}, {"date": "2023-10-12", "close": 28.955, "volume": 56086.0}, {"date": "2023-10-13", "close": 29.03, "volume": 105987.0}, {"date": "2023-10-16", "close": 28.85, "volume": 89131.0}, {"date": "2023-10-17", "close": 28.79, "volume": 69615.0}, {"date": "2023-10-18", "close": 28.85, "volume": 66128.0}, {"date": "2023-10-19", "close": 28.7, "volume": 170206.0}, {"date": "2023-10-20", "close": 28.87, "volume": 108004.0}, {"date": "2023-10-23", "close": 29.09, "volume": 97996.0}, {"date": "2023-10-24", "close": 28.91, "volume": 110022.0}, {"date": "2023-10-25", "close": 29.07, "volume": 63687.0}, {"date": "2023-10-26", "close": 29.21, "volume": 116810.0}, {"date": "2023-10-27", "close": 28.455, "volume": 72024.0}, {"date": "2023-10-30", "close": 28.2, "volume": 121610.0}, {"date": "2023-10-31", "close": 27.9, "volume": 111591.0}, {"date": "2023-11-01", "close": 27.56, "volume": 123093.0}, {"date": "2023-11-02", "close": 28.61, "volume": 83180.0}, {"date": "2023-11-03", "close": 28.4, "volume": 161603.0}, {"date": "2023-11-06", "close": 27.85, "volume": 63830.0}, {"date": "2023-11-07", "close": 27.82, "volume": 86060.0}, {"date": "2023-11-08", "close": 27.5, "volume": 82485.0}, {"date": "2023-11-09", "close": 27.97, "volume": 99651.0}, {"date": "2023-11-10", "close": 28.19, "volume": 119912.0}, {"date": "2023-11-13", "close": 28.04, "volume": 38148.0}, {"date": "2023-11-14", "close": 28.55, "volume": 51772.0}, {"date": "2023-11-15", "close": 28.65, "volume": 71118.0}, {"date": "2023-11-16", "close": 28.29, "volume": 58667.0}, {"date": "2023-11-17", "close": 28.36, "volume": 81994.0}, {"date": "2023-11-20", "close": 28.53, "volume": 59395.0}, {"date": "2023-11-21", "close": 28.22, "volume": 32538.0}, {"date": "2023-11-22", "close": 28.65, "volume": 38873.0}, {"date": "2023-11-24", "close": 28.92, "volume": 19484.0}, {"date": "2023-11-27", "close": 28.54, "volume": 43869.0}, {"date": "2023-11-28", "close": 28.97, "volume": 31996.0}, {"date": "2023-11-29", "close": 28.93, "volume": 27843.0}, {"date": "2023-11-30", "close": 29.13, "volume": 29555.0}, {"date": "2023-12-01", "close": 28.92, "volume": 55082.0}, {"date": "2023-12-04", "close": 28.9, "volume": 59355.0}, {"date": "2023-12-05", "close": 29.85, "volume": 265733.0}, {"date": "2023-12-06", "close": 29.72, "volume": 125726.0}, {"date": "2023-12-07", "close": 29.84, "volume": 84929.0}, {"date": "2023-12-08", "close": 30.0, "volume": 139968.0}, {"date": "2023-12-11", "close": 30.21, "volume": 113470.0}, {"date": "2023-12-12", "close": 30.13, "volume": 63796.0}, {"date": "2023-12-13", "close": 30.33, "volume": 70591.0}, {"date": "2023-12-14", "close": 30.96, "volume": 127208.0}, {"date": "2023-12-15", "close": 31.03, "volume": 254092.0}, {"date": "2023-12-18", "close": 30.88, "volume": 57014.0}, {"date": "2023-12-19", "close": 31.11, "volume": 50508.0}, {"date": "2023-12-20", "close": 31.46, "volume": 70607.0}, {"date": "2023-12-21", "close": 31.71, "volume": 51622.0}, {"date": "2023-12-22", "close": 31.45, "volume": 65141.0}, {"date": "2023-12-26", "close": 31.71, "volume": 42655.0}, {"date": "2023-12-27", "close": 31.63, "volume": 38711.0}, {"date": "2023-12-28", "close": 31.8, "volume": 95159.0}, {"date": "2023-12-29", "close": 31.83, "volume": 59945.0}, {"date": "2024-01-02", "close": 32.17, "volume": 80141.0}, {"date": "2024-01-03", "close": 31.95, "volume": 83047.0}, {"date": "2024-01-04", "close": 31.37, "volume": 86828.0}, {"date": "2024-01-05", "close": 31.2, "volume": 85367.0}, {"date": "2024-01-08", "close": 30.8, "volume": 142159.0}, {"date": "2024-01-09", "close": 30.49, "volume": 73755.0}, {"date": "2024-01-10", "close": 30.68, "volume": 57425.0}, {"date": "2024-01-11", "close": 31.38, "volume": 38583.0}, {"date": "2024-01-12", "close": 31.81, "volume": 41787.0}, {"date": "2024-01-16", "close": 31.71, "volume": 46890.0}, {"date": "2024-01-17", "close": 31.68, "volume": 39262.0}, {"date": "2024-01-18", "close": 32.58, "volume": 72592.0}, {"date": "2024-01-19", "close": 32.5, "volume": 92059.0}, {"date": "2024-01-22", "close": 32.96, "volume": 109108.0}, {"date": "2024-01-23", "close": 33.05, "volume": 113294.0}, {"date": "2024-01-24", "close": 33.26, "volume": 136673.0}, {"date": "2024-01-25", "close": 33.47, "volume": 188834.0}, {"date": "2024-01-26", "close": 32.3, "volume": 147169.0}, {"date": "2024-01-29", "close": 31.7, "volume": 101519.0}, {"date": "2024-01-30", "close": 31.79, "volume": 71004.0}, {"date": "2024-01-31", "close": 31.42, "volume": 61287.0}, {"date": "2024-02-01", "close": 31.09, "volume": 112685.0}, {"date": "2024-02-02", "close": 31.0, "volume": 37641.0}, {"date": "2024-02-05", "close": 29.47, "volume": 525511.0}, {"date": "2024-02-06", "close": 29.77, "volume": 140577.0}, {"date": "2024-02-07", "close": 29.57, "volume": 110889.0}, {"date": "2024-02-08", "close": 29.94, "volume": 139852.0}, {"date": "2024-02-09", "close": 29.99, "volume": 120602.0}, {"date": "2024-02-12", "close": 30.37, "volume": 91062.0}, {"date": "2024-02-13", "close": 30.24, "volume": 43412.0}, {"date": "2024-02-14", "close": 30.5, "volume": 51104.0}, {"date": "2024-02-15", "close": 31.14, "volume": 77728.0}, {"date": "2024-02-16", "close": 30.78, "volume": 53284.0}, {"date": "2024-02-20", "close": 30.2, "volume": 83257.0}, {"date": "2024-02-21", "close": 30.91, "volume": 35477.0}, {"date": "2024-02-22", "close": 30.67, "volume": 64401.0}, {"date": "2024-02-23", "close": 30.18, "volume": 39823.0}, {"date": "2024-02-26", "close": 29.9, "volume": 59362.0}, {"date": "2024-02-27", "close": 30.15, "volume": 49370.0}, {"date": "2024-02-28", "close": 30.54, "volume": 40000.0}, {"date": "2024-02-29", "close": 30.91, "volume": 63074.0}, {"date": "2024-03-01", "close": 30.88, "volume": 45710.0}, {"date": "2024-03-04", "close": 30.85, "volume": 75079.0}, {"date": "2024-03-05", "close": 30.9, "volume": 26387.0}, {"date": "2024-03-06", "close": 31.14, "volume": 73167.0}, {"date": "2024-03-07", "close": 31.38, "volume": 56137.0}, {"date": "2024-03-08", "close": 31.56, "volume": 59651.0}, {"date": "2024-03-11", "close": 31.605, "volume": 58362.0}, {"date": "2024-03-12", "close": 31.89, "volume": 43555.0}, {"date": "2024-03-13", "close": 31.89, "volume": 48476.0}, {"date": "2024-03-14", "close": 32.33, "volume": 39365.0}, {"date": "2024-03-15", "close": 32.49, "volume": 57535.0}, {"date": "2024-03-18", "close": 32.85, "volume": 97732.0}, {"date": "2024-03-19", "close": 33.5, "volume": 101571.0}, {"date": "2024-03-20", "close": 33.55, "volume": 68367.0}, {"date": "2024-03-21", "close": 32.95, "volume": 74464.0}, {"date": "2024-03-22", "close": 33.53, "volume": 19708.0}, {"date": "2024-03-25", "close": 33.47, "volume": 76272.0}, {"date": "2024-03-26", "close": 33.33, "volume": 42551.0}, {"date": "2024-03-27", "close": 33.98, "volume": 38696.0}, {"date": "2024-03-28", "close": 33.72, "volume": 78888.0}, {"date": "2024-04-01", "close": 34.4, "volume": 76949.0}, {"date": "2024-04-02", "close": 35.13, "volume": 57597.0}, {"date": "2024-04-03", "close": 35.44, "volume": 78687.0}, {"date": "2024-04-04", "close": 35.24, "volume": 101169.0}, {"date": "2024-04-05", "close": 34.93, "volume": 77353.0}, {"date": "2024-04-08", "close": 34.4, "volume": 73023.0}, {"date": "2024-04-09", "close": 34.43, "volume": 50020.0}, {"date": "2024-04-10", "close": 34.33, "volume": 63713.0}, {"date": "2024-04-11", "close": 34.16, "volume": 62995.0}, {"date": "2024-04-12", "close": 34.19, "volume": 53599.0}, {"date": "2024-04-15", "close": 33.52, "volume": 78118.0}, {"date": "2024-04-16", "close": 33.66, "volume": 48128.0}, {"date": "2024-04-17", "close": 33.65, "volume": 52353.0}, {"date": "2024-04-18", "close": 33.57, "volume": 40034.0}, {"date": "2024-04-19", "close": 33.83, "volume": 34720.0}, {"date": "2024-04-22", "close": 34.47, "volume": 77094.0}, {"date": "2024-04-23", "close": 34.82, "volume": 60800.0}, {"date": "2024-04-24", "close": 35.01, "volume": 82480.0}, {"date": "2024-04-25", "close": 34.62, "volume": 89553.0}, {"date": "2024-04-26", "close": 33.05, "volume": 157203.0}, {"date": "2024-04-29", "close": 33.24, "volume": 45326.0}, {"date": "2024-04-30", "close": 32.27, "volume": 56820.0}, {"date": "2024-05-01", "close": 32.35, "volume": 43854.0}, {"date": "2024-05-02", "close": 33.18, "volume": 64179.0}, {"date": "2024-05-03", "close": 30.88, "volume": 212382.0}, {"date": "2024-05-06", "close": 30.65, "volume": 268914.0}, {"date": "2024-05-07", "close": 31.94, "volume": 97360.0}, {"date": "2024-05-08", "close": 32.3, "volume": 48092.0}, {"date": "2024-05-09", "close": 32.55, "volume": 72107.0}, {"date": "2024-05-10", "close": 32.42, "volume": 54258.0}, {"date": "2024-05-13", "close": 32.42, "volume": 31082.0}, {"date": "2024-05-14", "close": 32.13, "volume": 54033.0}, {"date": "2024-05-15", "close": 32.19, "volume": 64976.0}, {"date": "2024-05-16", "close": 31.72, "volume": 31694.0}, {"date": "2024-05-17", "close": 31.76, "volume": 27667.0}, {"date": "2024-05-20", "close": 32.12, "volume": 43728.0}, {"date": "2024-05-21", "close": 31.72, "volume": 78163.0}, {"date": "2024-05-22", "close": 31.51, "volume": 48873.0}, {"date": "2024-05-23", "close": 31.66, "volume": 25074.0}, {"date": "2024-05-24", "close": 31.8, "volume": 14096.0}, {"date": "2024-05-28", "close": 32.49, "volume": 179459.0}, {"date": "2024-05-29", "close": 32.25, "volume": 25733.0}, {"date": "2024-05-30", "close": 32.24, "volume": 13404.0}, {"date": "2024-05-31", "close": 32.99, "volume": 23892.0}, {"date": "2024-06-03", "close": 32.21, "volume": 27558.0}, {"date": "2024-06-04", "close": 32.05, "volume": 35098.0}, {"date": "2024-06-05", "close": 32.28, "volume": 16220.0}, {"date": "2024-06-06", "close": 32.54, "volume": 30760.0}, {"date": "2024-06-07", "close": 32.34, "volume": 18642.0}, {"date": "2024-06-10", "close": 32.1, "volume": 62283.0}, {"date": "2024-06-11", "close": 31.79, "volume": 30310.0}, {"date": "2024-06-12", "close": 31.02, "volume": 131984.0}, {"date": "2024-06-13", "close": 30.475, "volume": 57673.0}, {"date": "2024-06-14", "close": 29.88, "volume": 128901.0}, {"date": "2024-06-17", "close": 30.09, "volume": 79240.0}, {"date": "2024-06-18", "close": 30.63, "volume": 44606.0}, {"date": "2024-06-20", "close": 30.65, "volume": 42257.0}, {"date": "2024-06-21", "close": 30.9, "volume": 90912.0}, {"date": "2024-06-24", "close": 31.4, "volume": 48963.0}, {"date": "2024-06-25", "close": 31.02, "volume": 36264.0}, {"date": "2024-06-26", "close": 30.64, "volume": 21431.0}, {"date": "2024-06-27", "close": 30.89, "volume": 38514.0}, {"date": "2024-06-28", "close": 30.85, "volume": 22043.0}, {"date": "2024-07-01", "close": 31.24, "volume": 42559.0}, {"date": "2024-07-02", "close": 31.58, "volume": 58455.0}, {"date": "2024-07-03", "close": 31.42, "volume": 47477.0}, {"date": "2024-07-05", "close": 31.06, "volume": 48584.0}, {"date": "2024-07-08", "close": 31.62, "volume": 49129.0}, {"date": "2024-07-09", "close": 31.68, "volume": 31588.0}, {"date": "2024-07-10", "close": 31.83, "volume": 40662.0}, {"date": "2024-07-11", "close": 32.06, "volume": 49520.0}, {"date": "2024-07-12", "close": 32.14, "volume": 32160.0}, {"date": "2024-07-15", "close": 32.55, "volume": 33907.0}, {"date": "2024-07-16", "close": 32.64, "volume": 34115.0}, {"date": "2024-07-17", "close": 32.34, "volume": 54205.0}, {"date": "2024-07-18", "close": 32.32, "volume": 30466.0}, {"date": "2024-07-19", "close": 31.94, "volume": 53383.0}, {"date": "2024-07-22", "close": 31.78, "volume": 60332.0}, {"date": "2024-07-23", "close": 30.77, "volume": 90743.0}, {"date": "2024-07-24", "close": 30.88, "volume": 59293.0}, {"date": "2024-07-25", "close": 31.67, "volume": 100559.0}, {"date": "2024-07-26", "close": 30.91, "volume": 131426.0}, {"date": "2024-07-29", "close": 30.13, "volume": 71881.0}, {"date": "2024-07-30", "close": 30.13, "volume": 63020.0}, {"date": "2024-07-31", "close": 30.4, "volume": 62297.0}, {"date": "2024-08-01", "close": 29.97, "volume": 94424.0}, {"date": "2024-08-02", "close": 29.46, "volume": 137416.0}, {"date": "2024-08-05", "close": 29.12, "volume": 104462.0}, {"date": "2024-08-06", "close": 29.55, "volume": 116609.0}, {"date": "2024-08-07", "close": 30.03, "volume": 87383.0}, {"date": "2024-08-08", "close": 30.52, "volume": 87407.0}, {"date": "2024-08-09", "close": 30.33, "volume": 36299.0}, {"date": "2024-08-12", "close": 31.02, "volume": 92352.0}, {"date": "2024-08-13", "close": 30.68, "volume": 44870.0}, {"date": "2024-08-14", "close": 30.93, "volume": 35359.0}, {"date": "2024-08-15", "close": 31.35, "volume": 58269.0}, {"date": "2024-08-16", "close": 31.34, "volume": 49427.0}, {"date": "2024-08-19", "close": 31.39, "volume": 52617.0}, {"date": "2024-08-20", "close": 30.5, "volume": 109701.0}, {"date": "2024-08-21", "close": 30.56, "volume": 55314.0}, {"date": "2024-08-22", "close": 30.5, "volume": 31000.0}, {"date": "2024-08-23", "close": 30.78, "volume": 33026.0}, {"date": "2024-08-26", "close": 31.03, "volume": 29566.0}, {"date": "2024-08-27", "close": 30.78, "volume": 46113.0}, {"date": "2024-08-28", "close": 30.64, "volume": 25784.0}, {"date": "2024-08-29", "close": 30.62, "volume": 18795.0}, {"date": "2024-08-30", "close": 30.4, "volume": 34558.0}, {"date": "2024-09-03", "close": 29.85, "volume": 84309.0}, {"date": "2024-09-04", "close": 29.92, "volume": 34849.0}, {"date": "2024-09-05", "close": 29.68, "volume": 25648.0}, {"date": "2024-09-06", "close": 29.48, "volume": 74032.0}, {"date": "2024-09-09", "close": 29.02, "volume": 79371.0}, {"date": "2024-09-10", "close": 28.87, "volume": 72474.0}, {"date": "2024-09-11", "close": 28.95, "volume": 64986.0}, {"date": "2024-09-12", "close": 29.41, "volume": 47391.0}, {"date": "2024-09-13", "close": 29.85, "volume": 43161.0}, {"date": "2024-09-16", "close": 30.11, "volume": 92264.0}, {"date": "2024-09-17", "close": 30.78, "volume": 45499.0}, {"date": "2024-09-18", "close": 30.72, "volume": 63404.0}, {"date": "2024-09-19", "close": 31.13, "volume": 53982.0}, {"date": "2024-09-20", "close": 30.87, "volume": 163712.0}, {"date": "2024-09-23", "close": 30.12, "volume": 113730.0}, {"date": "2024-09-24", "close": 30.33, "volume": 32348.0}, {"date": "2024-09-25", "close": 29.76, "volume": 45784.0}, {"date": "2024-09-26", "close": 29.28, "volume": 80108.0}, {"date": "2024-09-27", "close": 29.87, "volume": 37057.0}, {"date": "2024-09-30", "close": 30.15, "volume": 24113.0}, {"date": "2024-10-01", "close": 30.74, "volume": 41776.0}, {"date": "2024-10-02", "close": 30.69, "volume": 66874.0}, {"date": "2024-10-03", "close": 31.06, "volume": 23081.0}, {"date": "2024-10-04", "close": 31.26, "volume": 20228.0}, {"date": "2024-10-07", "close": 31.66, "volume": 38864.0}, {"date": "2024-10-08", "close": 31.45, "volume": 34309.0}, {"date": "2024-10-09", "close": 31.3, "volume": 28255.0}, {"date": "2024-10-10", "close": 31.78, "volume": 26485.0}, {"date": "2024-10-11", "close": 31.97, "volume": 22307.0}, {"date": "2024-10-14", "close": 32.2, "volume": 55233.0}, {"date": "2024-10-15", "close": 32.06, "volume": 70920.0}, {"date": "2024-10-16", "close": 32.09, "volume": 50683.0}, {"date": "2024-10-17", "close": 31.85, "volume": 41314.0}, {"date": "2024-10-18", "close": 32.92, "volume": 87462.0}, {"date": "2024-10-21", "close": 32.9, "volume": 79074.0}, {"date": "2024-10-22", "close": 32.93, "volume": 69863.0}, {"date": "2024-10-23", "close": 33.22, "volume": 57395.0}, {"date": "2024-10-24", "close": 32.99, "volume": 187855.0}, {"date": "2024-10-25", "close": 32.59, "volume": 167350.0}, {"date": "2024-10-28", "close": 31.48, "volume": 118835.0}, {"date": "2024-10-29", "close": 31.5, "volume": 101551.0}, {"date": "2024-10-30", "close": 31.25, "volume": 36037.0}, {"date": "2024-10-31", "close": 31.95, "volume": 42383.0}, {"date": "2024-11-01", "close": 32.01, "volume": 71383.0}, {"date": "2024-11-04", "close": 32.04, "volume": 108786.0}, {"date": "2024-11-05", "close": 31.55, "volume": 58466.0}, {"date": "2024-11-06", "close": 32.35, "volume": 157724.0}, {"date": "2024-11-07", "close": 33.73, "volume": 134372.0}, {"date": "2024-11-08", "close": 33.63, "volume": 81974.0}, {"date": "2024-11-11", "close": 33.51, "volume": 111850.0}, {"date": "2024-11-12", "close": 32.96, "volume": 39039.0}, {"date": "2024-11-13", "close": 32.69, "volume": 45546.0}, {"date": "2024-11-14", "close": 32.77, "volume": 47437.0}, {"date": "2024-11-15", "close": 33.09, "volume": 37112.0}, {"date": "2024-11-18", "close": 33.29, "volume": 47930.0}, {"date": "2024-11-19", "close": 33.3, "volume": 51964.0}, {"date": "2024-11-20", "close": 33.4, "volume": 113268.0}, {"date": "2024-11-21", "close": 33.5, "volume": 89574.0}, {"date": "2024-11-22", "close": 33.74, "volume": 148214.0}, {"date": "2024-11-25", "close": 33.6, "volume": 83656.0}, {"date": "2024-11-26", "close": 33.69, "volume": 143235.0}, {"date": "2024-11-27", "close": 34.19, "volume": 225945.0}, {"date": "2024-11-29", "close": 34.31, "volume": 56507.0}, {"date": "2024-12-02", "close": 34.25, "volume": 91727.0}, {"date": "2024-12-03", "close": 34.41, "volume": 123721.0}, {"date": "2024-12-04", "close": 32.98, "volume": 127521.0}, {"date": "2024-12-05", "close": 33.14, "volume": 68986.0}, {"date": "2024-12-06", "close": 33.22, "volume": 285506.0}, {"date": "2024-12-09", "close": 33.45, "volume": 125295.0}, {"date": "2024-12-10", "close": 32.54, "volume": 287771.0}, {"date": "2024-12-11", "close": 32.78, "volume": 260850.0}, {"date": "2024-12-12", "close": 32.82, "volume": 63054.0}, {"date": "2024-12-13", "close": 32.82, "volume": 179283.0}, {"date": "2024-12-16", "close": 32.74, "volume": 65619.0}, {"date": "2024-12-17", "close": 32.55, "volume": 353210.0}, {"date": "2024-12-18", "close": 32.28, "volume": 65620.0}, {"date": "2024-12-19", "close": 32.14, "volume": 97370.0}, {"date": "2024-12-20", "close": 32.02, "volume": 93742.0}, {"date": "2024-12-23", "close": 32.23, "volume": 137547.0}, {"date": "2024-12-24", "close": 32.435, "volume": 47710.0}, {"date": "2024-12-26", "close": 33.07, "volume": 46260.0}, {"date": "2024-12-27", "close": 33.28, "volume": 119493.0}, {"date": "2024-12-30", "close": 33.05, "volume": 85561.0}, {"date": "2024-12-31", "close": 33.33, "volume": 110783.0}, {"date": "2025-01-02", "close": 34.68, "volume": 290551.0}, {"date": "2025-01-03", "close": 34.09, "volume": 232707.0}, {"date": "2025-01-06", "close": 34.2, "volume": 56592.0}, {"date": "2025-01-07", "close": 33.98, "volume": 188980.0}, {"date": "2025-01-08", "close": 33.77, "volume": 99949.0}, {"date": "2025-01-10", "close": 33.78, "volume": 162652.0}, {"date": "2025-01-13", "close": 33.71, "volume": 318267.0}, {"date": "2025-01-14", "close": 33.7, "volume": 228720.0}, {"date": "2025-01-15", "close": 33.64, "volume": 188383.0}, {"date": "2025-01-16", "close": 33.62, "volume": 196808.0}, {"date": "2025-01-17", "close": 33.11, "volume": 251464.0}, {"date": "2025-01-21", "close": 33.11, "volume": 383190.0}, {"date": "2025-01-22", "close": 32.33, "volume": 245190.0}, {"date": "2025-01-23", "close": 32.11, "volume": 250263.0}, {"date": "2025-01-24", "close": 32.31, "volume": 172214.0}, {"date": "2025-01-27", "close": 31.62, "volume": 105794.0}, {"date": "2025-01-28", "close": 31.83, "volume": 116034.0}, {"date": "2025-01-29", "close": 32.02, "volume": 111376.0}, {"date": "2025-01-30", "close": 31.84, "volume": 76706.0}, {"date": "2025-01-31", "close": 31.42, "volume": 127167.0}, {"date": "2025-02-03", "close": 31.14, "volume": 190626.0}, {"date": "2025-02-04", "close": 31.0, "volume": 126895.0}, {"date": "2025-02-05", "close": 31.0, "volume": 126073.0}, {"date": "2025-02-06", "close": 31.39, "volume": 116696.0}, {"date": "2025-02-07", "close": 31.34, "volume": 97714.0}, {"date": "2025-02-10", "close": 31.96, "volume": 101254.0}, {"date": "2025-02-11", "close": 32.025, "volume": 166631.0}, {"date": "2025-02-12", "close": 31.91, "volume": 110616.0}, {"date": "2025-02-13", "close": 32.02, "volume": 130460.0}, {"date": "2025-02-14", "close": 31.94, "volume": 95889.0}, {"date": "2025-02-18", "close": 31.98, "volume": 130206.0}, {"date": "2025-02-19", "close": 32.42, "volume": 153659.0}, {"date": "2025-02-20", "close": 32.09, "volume": 127861.0}, {"date": "2025-02-21", "close": 31.21, "volume": 174715.0}, {"date": "2025-02-24", "close": 31.06, "volume": 133815.0}, {"date": "2025-02-25", "close": 30.63, "volume": 145012.0}, {"date": "2025-02-26", "close": 31.0, "volume": 303068.0}, {"date": "2025-02-27", "close": 31.06, "volume": 237957.0}, {"date": "2025-02-28", "close": 30.41, "volume": 317055.0}, {"date": "2025-03-03", "close": 29.17, "volume": 399607.0}, {"date": "2025-03-04", "close": 29.4, "volume": 241960.0}, {"date": "2025-03-05", "close": 29.89, "volume": 131847.0}, {"date": "2025-03-06", "close": 29.62, "volume": 77241.0}, {"date": "2025-03-07", "close": 30.17, "volume": 104699.0}, {"date": "2025-03-10", "close": 29.58, "volume": 99158.0}, {"date": "2025-03-11", "close": 29.99, "volume": 56740.0}, {"date": "2025-03-12", "close": 29.85, "volume": 71825.0}, {"date": "2025-03-13", "close": 29.64, "volume": 39550.0}, {"date": "2025-03-14", "close": 29.71, "volume": 132944.0}, {"date": "2025-03-17", "close": 29.78, "volume": 267305.0}, {"date": "2025-03-18", "close": 29.87, "volume": 102746.0}, {"date": "2025-03-19", "close": 29.95, "volume": 71338.0}, {"date": "2025-03-20", "close": 30.22, "volume": 79326.0}, {"date": "2025-03-21", "close": 30.12, "volume": 145591.0}, {"date": "2025-03-24", "close": 30.195, "volume": 81151.0}, {"date": "2025-03-25", "close": 30.18, "volume": 47384.0}, {"date": "2025-03-26", "close": 29.89, "volume": 87606.0}, {"date": "2025-03-27", "close": 30.17, "volume": 40824.0}, {"date": "2025-03-28", "close": 30.04, "volume": 39688.0}, {"date": "2025-03-31", "close": 30.08, "volume": 49597.0}, {"date": "2025-04-01", "close": 30.29, "volume": 34934.0}, {"date": "2025-04-02", "close": 30.37, "volume": 38697.0}, {"date": "2025-04-03", "close": 29.65, "volume": 125223.0}, {"date": "2025-04-04", "close": 28.13, "volume": 299053.0}, {"date": "2025-04-07", "close": 27.13, "volume": 275959.0}, {"date": "2025-04-08", "close": 26.79, "volume": 161272.0}, {"date": "2025-04-09", "close": 28.33, "volume": 259588.0}, {"date": "2025-04-10", "close": 27.23, "volume": 107293.0}, {"date": "2025-04-11", "close": 28.15, "volume": 52242.0}, {"date": "2025-04-14", "close": 27.82, "volume": 85065.0}, {"date": "2025-04-15", "close": 28.05, "volume": 54076.0}, {"date": "2025-04-16", "close": 28.67, "volume": 41427.0}, {"date": "2025-04-17", "close": 29.22, "volume": 43886.0}, {"date": "2025-04-21", "close": 28.9, "volume": 56920.0}, {"date": "2025-04-22", "close": 29.2, "volume": 61752.0}, {"date": "2025-04-23", "close": 29.33, "volume": 81064.0}, {"date": "2025-04-24", "close": 29.26, "volume": 50131.0}, {"date": "2025-04-25", "close": 29.36, "volume": 64234.0}, {"date": "2025-04-28", "close": 29.29, "volume": 81584.0}, {"date": "2025-04-29", "close": 29.08, "volume": 54813.0}, {"date": "2025-04-30", "close": 28.66, "volume": 74642.0}, {"date": "2025-05-01", "close": 28.77, "volume": 131116.0}, {"date": "2025-05-02", "close": 29.82, "volume": 217786.0}, {"date": "2025-05-05", "close": 28.385, "volume": 92253.0}, {"date": "2025-05-06", "close": 27.6, "volume": 114118.0}, {"date": "2025-05-07", "close": 27.18, "volume": 157268.0}, {"date": "2025-05-08", "close": 27.75, "volume": 85328.0}, {"date": "2025-05-09", "close": 27.9, "volume": 54972.0}, {"date": "2025-05-12", "close": 28.08, "volume": 84077.0}, {"date": "2025-05-13", "close": 28.7, "volume": 41350.0}, {"date": "2025-05-14", "close": 28.6, "volume": 76502.0}, {"date": "2025-05-15", "close": 28.32, "volume": 143193.0}, {"date": "2025-05-16", "close": 28.31, "volume": 44593.0}, {"date": "2025-05-19", "close": 28.23, "volume": 86465.0}, {"date": "2025-05-20", "close": 28.05, "volume": 82158.0}, {"date": "2025-05-21", "close": 28.175, "volume": 55267.0}, {"date": "2025-05-22", "close": 28.01, "volume": 45722.0}, {"date": "2025-05-23", "close": 27.62, "volume": 174365.0}, {"date": "2025-05-27", "close": 27.245, "volume": 141068.0}, {"date": "2025-05-28", "close": 27.23, "volume": 149008.0}, {"date": "2025-05-29", "close": 27.46, "volume": 117472.0}, {"date": "2025-05-30", "close": 26.77, "volume": 651846.0}, {"date": "2025-06-02", "close": 27.3, "volume": 101879.0}, {"date": "2025-06-03", "close": 27.89, "volume": 83559.0}, {"date": "2025-06-04", "close": 27.335, "volume": 81209.0}, {"date": "2025-06-05", "close": 27.16, "volume": 56786.0}, {"date": "2025-06-06", "close": 27.67, "volume": 94900.0}, {"date": "2025-06-09", "close": 27.65, "volume": 43011.0}, {"date": "2025-06-10", "close": 27.97, "volume": 70240.0}, {"date": "2025-06-11", "close": 28.15, "volume": 77952.0}, {"date": "2025-06-12", "close": 28.31, "volume": 84123.0}, {"date": "2025-06-13", "close": 28.1, "volume": 260511.0}, {"date": "2025-06-16", "close": 27.67, "volume": 141245.0}, {"date": "2025-06-17", "close": 27.885, "volume": 50968.0}, {"date": "2025-06-18", "close": 27.905, "volume": 47927.0}, {"date": "2025-06-20", "close": 27.73, "volume": 95659.0}, {"date": "2025-06-23", "close": 27.09, "volume": 85266.0}, {"date": "2025-06-24", "close": 27.05, "volume": 156587.0}, {"date": "2025-06-25", "close": 26.85, "volume": 103497.0}, {"date": "2025-06-26", "close": 27.26, "volume": 45510.0}, {"date": "2025-06-27", "close": 27.21, "volume": 29635.0}, {"date": "2025-06-30", "close": 27.86, "volume": 127003.0}, {"date": "2025-07-01", "close": 27.925, "volume": 60753.0}, {"date": "2025-07-02", "close": 27.91, "volume": 73979.0}, {"date": "2025-07-03", "close": 27.94, "volume": 39974.0}, {"date": "2025-07-07", "close": 27.46, "volume": 74490.0}, {"date": "2025-07-08", "close": 27.92, "volume": 47367.0}, {"date": "2025-07-09", "close": 27.64, "volume": 40687.0}, {"date": "2025-07-10", "close": 27.615, "volume": 28451.0}, {"date": "2025-07-11", "close": 27.54, "volume": 85936.0}, {"date": "2025-07-14", "close": 27.62, "volume": 87197.0}, {"date": "2025-07-15", "close": 27.63, "volume": 75092.0}, {"date": "2025-07-16", "close": 27.48, "volume": 64956.0}, {"date": "2025-07-17", "close": 27.705, "volume": 66526.0}, {"date": "2025-07-18", "close": 27.5, "volume": 77141.0}, {"date": "2025-07-21", "close": 27.19, "volume": 71029.0}, {"date": "2025-07-22", "close": 27.12, "volume": 83366.0}, {"date": "2025-07-23", "close": 27.42, "volume": 64164.0}, {"date": "2025-07-24", "close": 27.48, "volume": 69159.0}, {"date": "2025-07-25", "close": 27.52, "volume": 54183.0}, {"date": "2025-07-28", "close": 27.91, "volume": 82958.0}, {"date": "2025-07-29", "close": 27.96, "volume": 88471.0}, {"date": "2025-07-30", "close": 27.75, "volume": 73039.0}, {"date": "2025-07-31", "close": 27.4, "volume": 180264.0}, {"date": "2025-08-01", "close": 27.29, "volume": 118209.0}, {"date": "2025-08-04", "close": 26.67, "volume": 125799.0}, {"date": "2025-08-05", "close": 26.61, "volume": 158648.0}, {"date": "2025-08-06", "close": 26.55, "volume": 76944.0}, {"date": "2025-08-07", "close": 26.265, "volume": 105938.0}, {"date": "2025-08-08", "close": 25.89, "volume": 260906.0}, {"date": "2025-08-11", "close": 25.23, "volume": 168037.0}, {"date": "2025-08-12", "close": 24.66, "volume": 314214.0}, {"date": "2025-08-13", "close": 24.74, "volume": 302845.0}, {"date": "2025-08-14", "close": 25.05, "volume": 194615.0}, {"date": "2025-08-15", "close": 24.72, "volume": 163464.0}, {"date": "2025-08-18", "close": 24.335, "volume": 135685.0}, {"date": "2025-08-19", "close": 24.12, "volume": 100014.0}, {"date": "2025-08-20", "close": 24.27, "volume": 104149.0}, {"date": "2025-08-21", "close": 24.2, "volume": 113916.0}, {"date": "2025-08-22", "close": 24.845, "volume": 75160.0}, {"date": "2025-08-25", "close": 24.8, "volume": 84646.0}, {"date": "2025-08-26", "close": 24.72, "volume": 108464.0}, {"date": "2025-08-27", "close": 24.525, "volume": 94561.0}, {"date": "2025-08-28", "close": 24.83, "volume": 69085.0}, {"date": "2025-08-29", "close": 25.165, "volume": 97147.0}, {"date": "2025-09-02", "close": 25.295, "volume": 107515.0}, {"date": "2025-09-03", "close": 25.27, "volume": 114817.0}, {"date": "2025-09-04", "close": 25.42, "volume": 59444.0}, {"date": "2025-09-05", "close": 24.91, "volume": 228139.0}, {"date": "2025-09-08", "close": 24.65, "volume": 130098.0}, {"date": "2025-09-09", "close": 25.04, "volume": 70751.0}, {"date": "2025-09-10", "close": 25.31, "volume": 82614.0}, {"date": "2025-09-11", "close": 25.49, "volume": 47411.0}, {"date": "2025-09-12", "close": 25.34, "volume": 67458.0}, {"date": "2025-09-15", "close": 25.43, "volume": 152560.0}, {"date": "2025-09-16", "close": 25.39, "volume": 120697.0}, {"date": "2025-09-17", "close": 25.75, "volume": 122642.0}, {"date": "2025-09-18", "close": 25.63, "volume": 38979.0}, {"date": "2025-09-19", "close": 25.3, "volume": 155559.0}, {"date": "2025-09-22", "close": 25.14, "volume": 102983.0}, {"date": "2025-09-23", "close": 25.48, "volume": 57271.0}, {"date": "2025-09-24", "close": 25.57, "volume": 57124.0}, {"date": "2025-09-25", "close": 25.78, "volume": 42587.0}, {"date": "2025-09-26", "close": 26.13, "volume": 92164.0}, {"date": "2025-09-29", "close": 25.79, "volume": 89763.0}, {"date": "2025-09-30", "close": 25.89, "volume": 89448.0}, {"date": "2025-10-01", "close": 25.83, "volume": 70511.0}, {"date": "2025-10-02", "close": 25.23, "volume": 105026.0}, {"date": "2025-10-03", "close": 25.36, "volume": 56940.0}, {"date": "2025-10-06", "close": 25.57, "volume": 101547.0}, {"date": "2025-10-07", "close": 25.52, "volume": 68411.0}, {"date": "2025-10-08", "close": 25.28, "volume": 85069.0}, {"date": "2025-10-09", "close": 24.74, "volume": 112021.0}, {"date": "2025-10-10", "close": 23.93, "volume": 197633.0}, {"date": "2025-10-13", "close": 24.38, "volume": 72355.0}, {"date": "2025-10-14", "close": 24.06, "volume": 116947.0}, {"date": "2025-10-15", "close": 24.13, "volume": 67353.0}, {"date": "2025-10-16", "close": 23.91, "volume": 100138.0}, {"date": "2025-10-17", "close": 23.82, "volume": 117380.0}, {"date": "2025-10-20", "close": 24.19, "volume": 62255.0}, {"date": "2025-10-21", "close": 24.35, "volume": 62476.0}, {"date": "2025-10-22", "close": 24.53, "volume": 83945.0}, {"date": "2025-10-23", "close": 24.95, "volume": 98857.0}, {"date": "2025-10-24", "close": 25.31, "volume": 93483.0}, {"date": "2025-10-27", "close": 25.26, "volume": 86767.0}, {"date": "2025-10-28", "close": 25.29, "volume": 102022.0}, {"date": "2025-10-29", "close": 24.98, "volume": 114368.0}, {"date": "2025-10-30", "close": 25.11, "volume": 104551.0}, {"date": "2025-10-31", "close": 25.26, "volume": 142980.0}, {"date": "2025-11-03", "close": 23.69, "volume": 528025.0}, {"date": "2025-11-04", "close": 23.42, "volume": 185853.0}, {"date": "2025-11-05", "close": 22.99, "volume": 186435.0}, {"date": "2025-11-06", "close": 23.47, "volume": 196726.0}, {"date": "2025-11-07", "close": 23.05, "volume": 227270.0}, {"date": "2025-11-10", "close": 22.69, "volume": 241171.0}, {"date": "2025-11-11", "close": 22.91, "volume": 287025.0}, {"date": "2025-11-12", "close": 23.75, "volume": 249641.0}, {"date": "2025-11-13", "close": 23.81, "volume": 207004.0}, {"date": "2025-11-14", "close": 23.61, "volume": 96764.0}, {"date": "2025-11-17", "close": 23.4, "volume": 135372.0}, {"date": "2025-11-18", "close": 23.41, "volume": 85936.0}, {"date": "2025-11-19", "close": 23.03, "volume": 76390.0}, {"date": "2025-11-20", "close": 22.74, "volume": 149715.0}, {"date": "2025-11-21", "close": 22.5, "volume": 166503.0}, {"date": "2025-11-24", "close": 22.38, "volume": 192143.0}, {"date": "2025-11-25", "close": 21.9, "volume": 473874.0}, {"date": "2025-11-26", "close": 21.26, "volume": 515496.0}, {"date": "2025-11-28", "close": 21.945, "volume": 261234.0}, {"date": "2025-12-01", "close": 21.63, "volume": 336782.0}, {"date": "2025-12-02", "close": 21.55, "volume": 212659.0}, {"date": "2025-12-03", "close": 22.18, "volume": 227472.0}, {"date": "2025-12-04", "close": 22.54, "volume": 265047.0}, {"date": "2025-12-05", "close": 22.99, "volume": 461746.0}, {"date": "2025-12-08", "close": 22.65, "volume": 218826.0}, {"date": "2025-12-09", "close": 23.09, "volume": 177318.0}, {"date": "2025-12-10", "close": 22.78, "volume": 141436.0}, {"date": "2025-12-11", "close": 22.63, "volume": 108484.0}, {"date": "2025-12-12", "close": 22.68, "volume": 150703.0}, {"date": "2025-12-15", "close": 22.06, "volume": 268847.0}, {"date": "2025-12-16", "close": 21.65, "volume": 224303.0}, {"date": "2025-12-17", "close": 22.26, "volume": 137856.0}, {"date": "2025-12-18", "close": 22.11, "volume": 158073.0}, {"date": "2025-12-19", "close": 22.19, "volume": 320141.0}, {"date": "2025-12-22", "close": 22.26, "volume": 186768.0}, {"date": "2025-12-23", "close": 22.155, "volume": 160514.0}, {"date": "2025-12-24", "close": 22.2, "volume": 121574.0}, {"date": "2025-12-26", "close": 22.12, "volume": 109453.0}, {"date": "2025-12-29", "close": 22.11, "volume": 162404.0}, {"date": "2025-12-30", "close": 22.07, "volume": 168807.0}, {"date": "2025-12-31", "close": 22.36, "volume": 206647.0}, {"date": "2026-01-02", "close": 23.25, "volume": 202484.0}, {"date": "2026-01-05", "close": 23.04, "volume": 127716.0}, {"date": "2026-01-06", "close": 22.44, "volume": 132376.0}, {"date": "2026-01-07", "close": 22.37, "volume": 117510.0}, {"date": "2026-01-08", "close": 22.9, "volume": 142210.0}, {"date": "2026-01-09", "close": 23.19, "volume": 136971.0}, {"date": "2026-01-12", "close": 23.26, "volume": 131423.0}, {"date": "2026-01-13", "close": 23.35, "volume": 149377.0}, {"date": "2026-01-14", "close": 23.73, "volume": 137388.0}, {"date": "2026-01-15", "close": 23.31, "volume": 205435.0}, {"date": "2026-01-16", "close": 23.2, "volume": 73017.0}, {"date": "2026-01-20", "close": 23.36, "volume": 176246.0}, {"date": "2026-01-21", "close": 23.78, "volume": 205923.0}, {"date": "2026-01-22", "close": 23.67, "volume": 206662.0}, {"date": "2026-01-23", "close": 24.56, "volume": 256354.0}, {"date": "2026-01-26", "close": 24.54, "volume": 180305.0}, {"date": "2026-01-27", "close": 25.23, "volume": 190389.0}, {"date": "2026-01-28", "close": 25.34, "volume": 161036.0}, {"date": "2026-01-29", "close": 25.4, "volume": 250284.0}, {"date": "2026-01-30", "close": 25.41, "volume": 265193.0}, {"date": "2026-02-02", "close": 24.02, "volume": 198189.0}, {"date": "2026-02-03", "close": 24.7, "volume": 154749.0}, {"date": "2026-02-04", "close": 24.59, "volume": 278009.0}, {"date": "2026-02-05", "close": 24.18, "volume": 206850.0}, {"date": "2026-02-06", "close": 24.53, "volume": 173171.0}, {"date": "2026-02-09", "close": 24.92, "volume": 112533.0}, {"date": "2026-02-10", "close": 25.09, "volume": 93464.0}, {"date": "2026-02-11", "close": 25.42, "volume": 209572.0}, {"date": "2026-02-12", "close": 25.22, "volume": 254942.0}, {"date": "2026-02-13", "close": 25.48, "volume": 192882.0}, {"date": "2026-02-17", "close": 25.32, "volume": 106081.0}, {"date": "2026-02-18", "close": 25.48, "volume": 138036.0}, {"date": "2026-02-19", "close": 25.91, "volume": 219862.0}, {"date": "2026-02-20", "close": 25.36, "volume": 102359.0}, {"date": "2026-02-23", "close": 25.44, "volume": 143867.0}, {"date": "2026-02-24", "close": 25.47, "volume": 184667.0}, {"date": "2026-02-25", "close": 25.42, "volume": 53226.0}, {"date": "2026-02-26", "close": 25.5, "volume": 117688.0}, {"date": "2026-02-27", "close": 25.99, "volume": 167078.0}, {"date": "2026-03-02", "close": 27.05, "volume": 321945.0}, {"date": "2026-03-03", "close": 26.77, "volume": 294968.0}, {"date": "2026-03-04", "close": 26.56, "volume": 78118.0}, {"date": "2026-03-05", "close": 26.86, "volume": 146976.0}, {"date": "2026-03-06", "close": 26.88, "volume": 262522.0}, {"date": "2026-03-09", "close": 26.81, "volume": 228187.0}, {"date": "2026-03-10", "close": 26.11, "volume": 193597.0}, {"date": "2026-03-11", "close": 26.95, "volume": 115495.0}, {"date": "2026-03-12", "close": 27.02, "volume": 167411.0}, {"date": "2026-03-13", "close": 26.97, "volume": 107056.0}, {"date": "2026-03-16", "close": 27.24, "volume": 177407.0}, {"date": "2026-03-17", "close": 27.05, "volume": 132768.0}, {"date": "2026-03-18", "close": 27.27, "volume": 98537.0}, {"date": "2026-03-19", "close": 27.25, "volume": 143767.0}, {"date": "2026-03-20", "close": 27.57, "volume": 227419.0}, {"date": "2026-03-23", "close": 27.47, "volume": 218189.0}, {"date": "2026-03-24", "close": 27.7, "volume": 345889.0}, {"date": "2026-03-25", "close": 27.6, "volume": 67727.0}, {"date": "2026-03-26", "close": 27.95, "volume": 223416.0}, {"date": "2026-03-27", "close": 28.05, "volume": 173490.0}, {"date": "2026-03-30", "close": 27.88, "volume": 347681.0}, {"date": "2026-03-31", "close": 27.1, "volume": 178243.0}, {"date": "2026-04-01", "close": 27.41, "volume": 214476.0}, {"date": "2026-04-02", "close": 27.97, "volume": 238458.0}, {"date": "2026-04-06", "close": 27.96, "volume": 152926.0}, {"date": "2026-04-07", "close": 28.08, "volume": 312587.0}, {"date": "2026-04-08", "close": 28.0, "volume": 125114.0}, {"date": "2026-04-09", "close": 27.76, "volume": 147420.0}, {"date": "2026-04-10", "close": 27.84, "volume": 61792.0}, {"date": "2026-04-13", "close": 28.33, "volume": 214786.0}, {"date": "2026-04-14", "close": 27.79, "volume": 117387.0}, {"date": "2026-04-15", "close": 27.7, "volume": 83985.0}, {"date": "2026-04-16", "close": 28.23, "volume": 144839.0}, {"date": "2026-04-17", "close": 27.67, "volume": 109303.0}, {"date": "2026-04-20", "close": 27.925, "volume": 103472.0}, {"date": "2026-04-21", "close": 28.21, "volume": 99829.0}, {"date": "2026-04-22", "close": 28.71, "volume": 139683.0}, {"date": "2026-04-23", "close": 28.7, "volume": 197216.0}, {"date": "2026-04-24", "close": 28.11, "volume": 284549.0}, {"date": "2026-04-27", "close": 28.15, "volume": 186236.0}, {"date": "2026-04-28", "close": 28.23, "volume": 130377.0}, {"date": "2026-04-29", "close": 28.0, "volume": 105039.0}, {"date": "2026-04-30", "close": 27.98, "volume": 399804.0}, {"date": "2026-05-01", "close": 27.97, "volume": 268463.0}, {"date": "2026-05-04", "close": 27.23, "volume": 157849.0}, {"date": "2026-05-05", "close": 26.94, "volume": 145168.0}, {"date": "2026-05-06", "close": 26.1, "volume": 241754.0}, {"date": "2026-05-07", "close": 26.08, "volume": 134194.0}, {"date": "2026-05-08", "close": 26.02, "volume": 111207.0}, {"date": "2026-05-11", "close": 26.5, "volume": 172523.0}, {"date": "2026-05-12", "close": 27.15, "volume": 164161.0}, {"date": "2026-05-13", "close": 27.07, "volume": 139807.0}, {"date": "2026-05-14", "close": 27.23, "volume": 160035.0}, {"date": "2026-05-15", "close": 27.66, "volume": 105887.0}, {"date": "2026-05-18", "close": 28.25, "volume": 317028.0}, {"date": "2026-05-19", "close": 28.8, "volume": 618766.0}, {"date": "2026-05-20", "close": 27.39, "volume": 217081.0}, {"date": "2026-05-21", "close": 27.615, "volume": 61711.0}, {"date": "2026-05-22", "close": 27.47, "volume": 75557.0}, {"date": "2026-05-26", "close": 27.83, "volume": 116947.0}, {"date": "2026-05-27", "close": 26.87, "volume": 107131.0}, {"date": "2026-05-28", "close": 26.87, "volume": 75307.0}, {"date": "2026-05-29", "close": 27.08, "volume": 113884.0}, {"date": "2026-06-01", "close": 27.66, "volume": 95561.0}, {"date": "2026-06-02", "close": 28.06, "volume": 129927.0}, {"date": "2026-06-03", "close": 28.15, "volume": 108928.0}, {"date": "2026-06-04", "close": 28.12, "volume": 74691.0}, {"date": "2026-06-05", "close": 27.48, "volume": 132531.0}, {"date": "2026-06-08", "close": 27.66, "volume": 42809.0}, {"date": "2026-06-09", "close": 27.53, "volume": 82593.0}, {"date": "2026-06-10", "close": 27.41, "volume": 94266.0}, {"date": "2026-06-11", "close": 26.87, "volume": 188626.0}, {"date": "2026-06-12", "close": 26.71, "volume": 173895.0}, {"date": "2026-06-15", "close": 26.0, "volume": 225240.0}, {"date": "2026-06-16", "close": 25.97, "volume": 128333.0}, {"date": "2026-06-17", "close": 25.83, "volume": 133101.0}, {"date": "2026-06-18", "close": 25.0, "volume": 1143073.0}, {"date": "2026-06-22", "close": 25.81, "volume": 111051.0}, {"date": "2026-06-23", "close": 26.21, "volume": 97692.0}, {"date": "2026-06-24", "close": 25.62, "volume": 104750.0}, {"date": "2026-06-25", "close": 25.57, "volume": 160570.0}, {"date": "2026-06-26", "close": 25.63, "volume": 48026.0}, {"date": "2026-06-29", "close": 25.31, "volume": 81862.0}, {"date": "2026-06-30", "close": 25.25, "volume": 166376.0}, {"date": "2026-07-01", "close": 25.38, "volume": 97591.0}, {"date": "2026-07-02", "close": 25.37, "volume": 121902.0}, {"date": "2026-07-06", "close": 25.37, "volume": 125940.0}, {"date": "2026-07-07", "close": 25.83, "volume": 113484.0}, {"date": "2026-07-08", "close": 26.32, "volume": 83910.0}, {"date": "2026-07-09", "close": 26.5, "volume": 140213.0}, {"date": "2026-07-10", "close": 26.52, "volume": 42537.0}, {"date": "2026-07-13", "close": 26.81, "volume": 129361.0}, {"date": "2026-07-14", "close": 27.12, "volume": 154475.0}, {"date": "2026-07-15", "close": 27.22, "volume": 104589.0}, {"date": "2026-07-16", "close": 27.11, "volume": 286998.0}, {"date": "2026-07-17", "close": 27.25, "volume": 315906.0}, {"date": "2026-07-20", "close": 27.29, "volume": 374528.0}, {"date": "2026-07-21", "close": 27.3, "volume": 287325.0}, {"date": "2026-07-22", "close": 27.27, "volume": 318447.0}, {"date": "2026-07-23", "close": 27.44, "volume": 494362.0}, {"date": "2026-07-24", "close": 27.79, "volume": 524345.0}, {"date": "2026-07-27", "close": 27.17, "volume": 529366.0}, {"date": "2026-07-28", "close": 27.02, "volume": 267074.0}, {"date": "2026-07-29", "close": 26.9, "volume": 327148.0}, {"date": "2026-07-30", "close": 26.95, "volume": 385746.0}, {"date": "2026-07-31", "close": 27.61, "volume": 327854.0}, {"date": "2026-08-03", "close": 25.71, "volume": 366894.0}, {"date": "2026-08-04", "close": 25.48, "volume": 154704.0}, {"date": "2026-08-05", "close": 25.51, "volume": 141397.0}, {"date": "2026-08-06", "close": 25.82, "volume": 122500.0}, {"date": "2026-08-07", "close": 26.08, "volume": 94004.0}, {"date": "2026-08-10", "close": 26.53, "volume": 167964.0}, {"date": "2026-08-11", "close": 27.18, "volume": 176741.0}, {"date": "2026-08-12", "close": 27.49, "volume": 154348.0}, {"date": "2026-08-13", "close": 27.59, "volume": 220009.0}, {"date": "2026-08-14", "close": 27.71, "volume": 179726.0}, {"date": "2026-08-17", "close": 28.11, "volume": 137634.0}, {"date": "2026-08-18", "close": 28.05, "volume": 97677.0}], "refreshing": true}