{"ticker": "DSGR", "overview": {"cik": "703604", "ticker": "DSGR", "name": "Distribution Solutions Group, Inc.", "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "sic": "5080", "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421814", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421808", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001193125-26-417258", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417257", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413157", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413150", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-387838", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001193125-26-387198", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387187", "price_sensitive": true}, {"form": "SC 13E3", "date": "2026-09-01", "title": "Form SC 13E3", "accession": "0001193125-26-377697", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-01", "title": "Form PREM14A", "accession": "0001193125-26-377452", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000703604-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000703604-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-306298", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001193125-26-306265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306263", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000703604-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001508851-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001847720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000703604-26-000026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000703604-26-000024", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DSGR", "has_prices": true, "as_of": "2026-10-30", "last": 34.98, "prev_close": 35.01, "change": -0.030000000000001137, "change_pct": -0.0008568980291345656, "session_volume": 429005.0, "vwap_5": 34.99589220397371, "vwap_20": 35.031019159242575, "vwap_60": 34.900385322698895, "vwap_250": 31.18094760451843, "high_52w": 35.09, "low_52w": 19.31, "avg_volume_20": 254840.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-065910", "src": "INSIDERS", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Ronald J. Knutson", "who_key": "Knutson Ronald J", "role": "EVP CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 506060.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on DSGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1454358/000162828026065910/0001628280-26-065910-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "13DG-0001193125-26-387838", "src": "13DG", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Distribution Solutions Group, Inc.", "who_key": "Distribution Solutions Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Distribution Solutions Group, Inc. moves to a 7.7% activist stake in DSGR", "source_url": "https://www.sec.gov/Archives/edgar/data/703604/0001193125-26-387838-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001628280-26-057698", "src": "INSIDERS", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Barry Litwin", "who_key": "Litwin Barry", "role": "TE Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 828439.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on DSGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713754/000162828026057698/0001628280-26-057698-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-306298", "src": "13DG", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Distribution Solutions Group, Inc.", "who_key": "Distribution Solutions Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Distribution Solutions Group, Inc. moves to a 7.7% activist stake in DSGR", "source_url": "https://www.sec.gov/Archives/edgar/data/703604/0001193125-26-306298-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159286}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-387838", "src": "13DG", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Distribution Solutions Group, Inc.", "who_key": "Distribution Solutions Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Distribution Solutions Group, Inc. moves to a 7.7% activist stake in DSGR", "source_url": "https://www.sec.gov/Archives/edgar/data/703604/0001193125-26-387838-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-09", "mins": 78646}, {"id": "13DG-0001193125-26-306298", "src": "13DG", "ticker": "DSGR", "cik": "703604", "company": "Distribution Solutions Group, Inc.", "company_raw": "Distribution Solutions Group, Inc.", "who": "Distribution Solutions Group, Inc.", "who_key": "Distribution Solutions Group, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Machinery, Equipment & Supplies", "country": "United States", "headline": "Distribution Solutions Group, Inc. moves to a 7.7% activist stake in DSGR", "source_url": "https://www.sec.gov/Archives/edgar/data/703604/0001193125-26-306298-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-15", "mins": 159286}], "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": "Distribution Solutions Group, Inc. - Common Stock", "new_value": "Distribution Solutions Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000703604", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000703604", "applied": 1, "detected_at": "2026-09-11T14:35:01.261581"}]}, "key_people": [], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-10-14", "title": "Form DEFA14A", "accession": "0001193125-26-421814", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421808", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-08", "title": "Form DEFA14A", "accession": "0001193125-26-417258", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417257", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-05", "title": "Form DEFA14A", "accession": "0001193125-26-413157", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413150", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-387838", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-10", "title": "Form DEFA14A", "accession": "0001193125-26-387198", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387187", "price_sensitive": true}, {"form": "SC 13E3", "date": "2026-09-01", "title": "Form SC 13E3", "accession": "0001193125-26-377697", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-09-01", "title": "Form PREM14A", "accession": "0001193125-26-377452", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000703604-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000703604-26-000040", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-306298", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001193125-26-306265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306263", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000703604-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001508851-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001847720-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000703604-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000703604-26-000026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000703604-26-000024", "price_sensitive": true}], "performance": {"ticker": "DSGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 9.425, "volume": 22916.0}, {"date": "2016-11-01", "close": 9.4, "volume": 11632.0}, {"date": "2016-11-02", "close": 9.35, "volume": 5870.0}, {"date": "2016-11-03", "close": 9.25, "volume": 12464.0}, {"date": "2016-11-04", "close": 9.475, "volume": 20598.0}, {"date": "2016-11-07", "close": 9.625, "volume": 20374.0}, {"date": "2016-11-08", "close": 9.525, "volume": 43268.0}, {"date": "2016-11-09", "close": 9.875, "volume": 52178.0}, {"date": "2016-11-10", "close": 10.2, "volume": 55782.0}, {"date": "2016-11-11", "close": 11.275, "volume": 95226.0}, {"date": "2016-11-14", "close": 11.35, "volume": 43476.0}, {"date": "2016-11-15", "close": 11.55, "volume": 18388.0}, {"date": "2016-11-16", "close": 11.65, "volume": 31160.0}, {"date": "2016-11-17", "close": 11.7, "volume": 35410.0}, {"date": "2016-11-18", "close": 11.6, "volume": 19570.0}, {"date": "2016-11-21", "close": 11.675, "volume": 22612.0}, {"date": "2016-11-22", "close": 11.8625, "volume": 40348.0}, {"date": "2016-11-23", "close": 12.025, "volume": 16146.0}, {"date": "2016-11-25", "close": 12.0, "volume": 6350.0}, {"date": "2016-11-28", "close": 11.875, "volume": 44986.0}, {"date": "2016-11-29", "close": 11.8, "volume": 115006.0}, {"date": "2016-11-30", "close": 11.85, "volume": 633426.0}, {"date": "2016-12-01", "close": 11.925, "volume": 24304.0}, {"date": "2016-12-02", "close": 12.025, "volume": 18352.0}, {"date": "2016-12-05", "close": 12.0, "volume": 30454.0}, {"date": "2016-12-06", "close": 12.025, "volume": 26248.0}, {"date": "2016-12-07", "close": 11.975, "volume": 33182.0}, {"date": "2016-12-08", "close": 12.0, "volume": 41614.0}, {"date": "2016-12-09", "close": 12.0, "volume": 41542.0}, {"date": "2016-12-12", "close": 11.975, "volume": 23582.0}, {"date": "2016-12-13", "close": 11.975, "volume": 47532.0}, {"date": "2016-12-14", "close": 11.95, "volume": 19692.0}, {"date": "2016-12-15", "close": 11.9, "volume": 34794.0}, {"date": "2016-12-16", "close": 12.0, "volume": 67492.0}, {"date": "2016-12-19", "close": 12.575, "volume": 43468.0}, {"date": "2016-12-20", "close": 12.775, "volume": 39114.0}, {"date": "2016-12-21", "close": 12.7, "volume": 28614.0}, {"date": "2016-12-22", "close": 12.275, "volume": 23622.0}, {"date": "2016-12-23", "close": 12.3, "volume": 14690.0}, {"date": "2016-12-27", "close": 12.675, "volume": 12128.0}, {"date": "2016-12-28", "close": 12.65, "volume": 10976.0}, {"date": "2016-12-29", "close": 12.75, "volume": 21106.0}, {"date": "2016-12-30", "close": 11.9, "volume": 39524.0}, {"date": "2017-01-03", "close": 12.2, "volume": 13554.0}, {"date": "2017-01-04", "close": 12.425, "volume": 20468.0}, {"date": "2017-01-05", "close": 12.175, "volume": 9592.0}, {"date": "2017-01-06", "close": 11.875, "volume": 8716.0}, {"date": "2017-01-09", "close": 11.475, "volume": 11192.0}, {"date": "2017-01-10", "close": 11.825, "volume": 15534.0}, {"date": "2017-01-11", "close": 11.675, "volume": 9158.0}, {"date": "2017-01-12", "close": 11.375, "volume": 6544.0}, {"date": "2017-01-13", "close": 11.575, "volume": 485356.0}, {"date": "2017-01-17", "close": 11.075, "volume": 19604.0}, {"date": "2017-01-18", "close": 11.6875, "volume": 106240.0}, {"date": "2017-01-19", "close": 11.275, "volume": 41528.0}, {"date": "2017-01-20", "close": 10.975, "volume": 27148.0}, {"date": "2017-01-23", "close": 10.95, "volume": 28982.0}, {"date": "2017-01-24", "close": 11.725, "volume": 74802.0}, {"date": "2017-01-25", "close": 12.15, "volume": 85080.0}, {"date": "2017-01-26", "close": 12.3, "volume": 25806.0}, {"date": "2017-01-27", "close": 12.425, "volume": 66414.0}, {"date": "2017-01-30", "close": 12.275, "volume": 57414.0}, {"date": "2017-01-31", "close": 12.925, "volume": 36242.0}, {"date": "2017-02-01", "close": 12.9, "volume": 31158.0}, {"date": "2017-02-02", "close": 13.05, "volume": 28726.0}, {"date": "2017-02-03", "close": 13.075, "volume": 37808.0}, {"date": "2017-02-06", "close": 12.775, "volume": 21470.0}, {"date": "2017-02-07", "close": 12.7, "volume": 42990.0}, {"date": "2017-02-08", "close": 12.55, "volume": 40076.0}, {"date": "2017-02-09", "close": 13.05, "volume": 20108.0}, {"date": "2017-02-10", "close": 13.55, "volume": 66844.0}, {"date": "2017-02-13", "close": 13.45, "volume": 43732.0}, {"date": "2017-02-14", "close": 13.45, "volume": 23830.0}, {"date": "2017-02-15", "close": 13.375, "volume": 38000.0}, {"date": "2017-02-16", "close": 13.05, "volume": 15816.0}, {"date": "2017-02-17", "close": 13.175, "volume": 31650.0}, {"date": "2017-02-21", "close": 13.125, "volume": 27888.0}, {"date": "2017-02-22", "close": 12.725, "volume": 44044.0}, {"date": "2017-02-23", "close": 12.325, "volume": 26308.0}, {"date": "2017-02-24", "close": 13.125, "volume": 30998.0}, {"date": "2017-02-27", "close": 13.85, "volume": 44966.0}, {"date": "2017-02-28", "close": 13.825, "volume": 38110.0}, {"date": "2017-03-01", "close": 13.875, "volume": 62968.0}, {"date": "2017-03-02", "close": 13.325, "volume": 23162.0}, {"date": "2017-03-03", "close": 13.75, "volume": 27996.0}, {"date": "2017-03-06", "close": 13.625, "volume": 37556.0}, {"date": "2017-03-07", "close": 13.35, "volume": 26200.0}, {"date": "2017-03-08", "close": 13.3, "volume": 43274.0}, {"date": "2017-03-09", "close": 13.325, "volume": 31142.0}, {"date": "2017-03-10", "close": 13.325, "volume": 32056.0}, {"date": "2017-03-13", "close": 13.25, "volume": 36832.0}, {"date": "2017-03-14", "close": 13.25, "volume": 48896.0}, {"date": "2017-03-15", "close": 13.375, "volume": 25418.0}, {"date": "2017-03-16", "close": 12.825, "volume": 25128.0}, {"date": "2017-03-17", "close": 12.775, "volume": 121728.0}, {"date": "2017-03-20", "close": 12.5, "volume": 14004.0}, {"date": "2017-03-21", "close": 11.55, "volume": 30732.0}, {"date": "2017-03-22", "close": 10.95, "volume": 29574.0}, {"date": "2017-03-23", "close": 11.375, "volume": 60304.0}, {"date": "2017-03-24", "close": 11.325, "volume": 80682.0}, {"date": "2017-03-27", "close": 11.275, "volume": 60800.0}, {"date": "2017-03-28", "close": 11.475, "volume": 38642.0}, {"date": "2017-03-29", "close": 11.0, "volume": 26104.0}, {"date": "2017-03-30", "close": 10.95, "volume": 34934.0}, {"date": "2017-03-31", "close": 11.225, "volume": 48262.0}, {"date": "2017-04-03", "close": 10.825, "volume": 95510.0}, {"date": "2017-04-04", "close": 10.6, "volume": 133182.0}, {"date": "2017-04-05", "close": 10.5, "volume": 158164.0}, {"date": "2017-04-06", "close": 10.25, "volume": 99914.0}, {"date": "2017-04-07", "close": 9.975, "volume": 51470.0}, {"date": "2017-04-10", "close": 9.85, "volume": 119260.0}, {"date": "2017-04-11", "close": 9.9, "volume": 46290.0}, {"date": "2017-04-12", "close": 9.825, "volume": 53930.0}, {"date": "2017-04-13", "close": 9.575, "volume": 51404.0}, {"date": "2017-04-17", "close": 9.75, "volume": 59592.0}, {"date": "2017-04-18", "close": 10.025, "volume": 60782.0}, {"date": "2017-04-19", "close": 10.5, "volume": 61878.0}, {"date": "2017-04-20", "close": 10.825, "volume": 113598.0}, {"date": "2017-04-21", "close": 10.75, "volume": 80748.0}, {"date": "2017-04-24", "close": 11.2, "volume": 40740.0}, {"date": "2017-04-25", "close": 11.475, "volume": 50530.0}, {"date": "2017-04-26", "close": 11.775, "volume": 31922.0}, {"date": "2017-04-27", "close": 11.7, "volume": 26070.0}, {"date": "2017-04-28", "close": 11.375, "volume": 25258.0}, {"date": "2017-05-01", "close": 11.45, "volume": 29170.0}, {"date": "2017-05-02", "close": 11.15, "volume": 16276.0}, {"date": "2017-05-03", "close": 11.05, "volume": 21858.0}, {"date": "2017-05-04", "close": 11.1, "volume": 20362.0}, {"date": "2017-05-05", "close": 11.15, "volume": 16200.0}, {"date": "2017-05-08", "close": 11.05, "volume": 29114.0}, {"date": "2017-05-09", "close": 10.725, "volume": 33472.0}, {"date": "2017-05-10", "close": 10.65, "volume": 20920.0}, {"date": "2017-05-11", "close": 10.45, "volume": 19468.0}, {"date": "2017-05-12", "close": 10.225, "volume": 24512.0}, {"date": "2017-05-15", "close": 10.325, "volume": 19760.0}, {"date": "2017-05-16", "close": 9.9, "volume": 24566.0}, {"date": "2017-05-17", "close": 9.525, "volume": 32666.0}, {"date": "2017-05-18", "close": 9.65, "volume": 20590.0}, {"date": "2017-05-19", "close": 9.875, "volume": 37818.0}, {"date": "2017-05-22", "close": 9.675, "volume": 7188.0}, {"date": "2017-05-23", "close": 9.4, "volume": 18668.0}, {"date": "2017-05-24", "close": 9.925, "volume": 24904.0}, {"date": "2017-05-25", "close": 9.975, "volume": 31150.0}, {"date": "2017-05-26", "close": 9.925, "volume": 27720.0}, {"date": "2017-05-30", "close": 10.475, "volume": 35682.0}, {"date": "2017-05-31", "close": 10.65, "volume": 38236.0}, {"date": "2017-06-01", "close": 11.0, "volume": 45824.0}, {"date": "2017-06-02", "close": 11.325, "volume": 31080.0}, {"date": "2017-06-05", "close": 10.35, "volume": 46260.0}, {"date": "2017-06-06", "close": 10.175, "volume": 35956.0}, {"date": "2017-06-07", "close": 10.125, "volume": 26606.0}, {"date": "2017-06-08", "close": 10.55, "volume": 22926.0}, {"date": "2017-06-09", "close": 10.775, "volume": 36732.0}, {"date": "2017-06-12", "close": 11.375, "volume": 26018.0}, {"date": "2017-06-13", "close": 10.85, "volume": 34942.0}, {"date": "2017-06-14", "close": 10.875, "volume": 31266.0}, {"date": "2017-06-15", "close": 10.5, "volume": 16102.0}, {"date": "2017-06-16", "close": 11.2, "volume": 81466.0}, {"date": "2017-06-19", "close": 10.375, "volume": 27338.0}, {"date": "2017-06-20", "close": 10.275, "volume": 26168.0}, {"date": "2017-06-21", "close": 10.6, "volume": 30968.0}, {"date": "2017-06-22", "close": 10.5, "volume": 20968.0}, {"date": "2017-06-23", "close": 10.1, "volume": 97856.0}, {"date": "2017-06-26", "close": 10.3, "volume": 21330.0}, {"date": "2017-06-27", "close": 10.2375, "volume": 24510.0}, {"date": "2017-06-28", "close": 10.775, "volume": 22038.0}, {"date": "2017-06-29", "close": 10.8, "volume": 33544.0}, {"date": "2017-06-30", "close": 11.075, "volume": 18168.0}, {"date": "2017-07-03", "close": 11.3, "volume": 32386.0}, {"date": "2017-07-05", "close": 11.6, "volume": 26926.0}, {"date": "2017-07-06", "close": 11.5, "volume": 17468.0}, {"date": "2017-07-07", "close": 11.3, "volume": 21980.0}, {"date": "2017-07-10", "close": 11.075, "volume": 16836.0}, {"date": "2017-07-11", "close": 11.0, "volume": 10886.0}, {"date": "2017-07-12", "close": 10.775, "volume": 31358.0}, {"date": "2017-07-13", "close": 10.675, "volume": 9122.0}, {"date": "2017-07-14", "close": 10.7, "volume": 9216.0}, {"date": "2017-07-17", "close": 10.6, "volume": 13484.0}, {"date": "2017-07-18", "close": 10.4, "volume": 14666.0}, {"date": "2017-07-19", "close": 10.275, "volume": 13584.0}, {"date": "2017-07-20", "close": 10.2, "volume": 14358.0}, {"date": "2017-07-21", "close": 10.025, "volume": 24930.0}, {"date": "2017-07-24", "close": 9.7, "volume": 31658.0}, {"date": "2017-07-25", "close": 9.75, "volume": 15320.0}, {"date": "2017-07-26", "close": 9.975, "volume": 18522.0}, {"date": "2017-07-27", "close": 11.2, "volume": 36198.0}, {"date": "2017-07-28", "close": 11.325, "volume": 29272.0}, {"date": "2017-07-31", "close": 11.525, "volume": 30096.0}, {"date": "2017-08-01", "close": 11.275, "volume": 30734.0}, {"date": "2017-08-02", "close": 11.2, "volume": 15310.0}, {"date": "2017-08-03", "close": 11.1, "volume": 8490.0}, {"date": "2017-08-04", "close": 11.125, "volume": 11216.0}, {"date": "2017-08-07", "close": 11.525, "volume": 20974.0}, {"date": "2017-08-08", "close": 11.525, "volume": 15118.0}, {"date": "2017-08-09", "close": 11.35, "volume": 21556.0}, {"date": "2017-08-10", "close": 11.45, "volume": 18226.0}, {"date": "2017-08-11", "close": 11.4875, "volume": 25936.0}, {"date": "2017-08-14", "close": 11.85, "volume": 27086.0}, {"date": "2017-08-15", "close": 11.725, "volume": 17584.0}, {"date": "2017-08-16", "close": 11.75, "volume": 33012.0}, {"date": "2017-08-17", "close": 11.6, "volume": 24126.0}, {"date": "2017-08-18", "close": 11.625, "volume": 27024.0}, {"date": "2017-08-21", "close": 11.8, "volume": 20924.0}, {"date": "2017-08-22", "close": 11.55, "volume": 16672.0}, {"date": "2017-08-23", "close": 11.2, "volume": 16944.0}, {"date": "2017-08-24", "close": 11.275, "volume": 13726.0}, {"date": "2017-08-25", "close": 11.35, "volume": 14750.0}, {"date": "2017-08-28", "close": 11.65, "volume": 11424.0}, {"date": "2017-08-29", "close": 11.8, "volume": 6780.0}, {"date": "2017-08-30", "close": 11.925, "volume": 13952.0}, {"date": "2017-08-31", "close": 11.925, "volume": 23214.0}, {"date": "2017-09-01", "close": 12.1, "volume": 22164.0}, {"date": "2017-09-05", "close": 11.975, "volume": 29046.0}, {"date": "2017-09-06", "close": 11.725, "volume": 32150.0}, {"date": "2017-09-07", "close": 11.725, "volume": 12814.0}, {"date": "2017-09-08", "close": 11.725, "volume": 15586.0}, {"date": "2017-09-11", "close": 11.875, "volume": 17466.0}, {"date": "2017-09-12", "close": 12.075, "volume": 34458.0}, {"date": "2017-09-13", "close": 12.125, "volume": 43682.0}, {"date": "2017-09-14", "close": 12.1, "volume": 15154.0}, {"date": "2017-09-15", "close": 11.4, "volume": 93756.0}, {"date": "2017-09-18", "close": 11.675, "volume": 24868.0}, {"date": "2017-09-19", "close": 11.675, "volume": 12334.0}, {"date": "2017-09-20", "close": 12.1, "volume": 47596.0}, {"date": "2017-09-21", "close": 12.1, "volume": 24332.0}, {"date": "2017-09-22", "close": 12.7, "volume": 73946.0}, {"date": "2017-09-25", "close": 12.65, "volume": 44560.0}, {"date": "2017-09-26", "close": 12.675, "volume": 14498.0}, {"date": "2017-09-27", "close": 12.675, "volume": 27824.0}, {"date": "2017-09-28", "close": 12.65, "volume": 21800.0}, {"date": "2017-09-29", "close": 12.6, "volume": 36616.0}, {"date": "2017-10-02", "close": 12.7, "volume": 22108.0}, {"date": "2017-10-03", "close": 12.6, "volume": 23310.0}, {"date": "2017-10-04", "close": 12.975, "volume": 65376.0}, {"date": "2017-10-05", "close": 12.8, "volume": 15302.0}, {"date": "2017-10-06", "close": 12.85, "volume": 21820.0}, {"date": "2017-10-09", "close": 12.725, "volume": 11710.0}, {"date": "2017-10-10", "close": 13.0, "volume": 17670.0}, {"date": "2017-10-11", "close": 12.975, "volume": 10004.0}, {"date": "2017-10-12", "close": 12.925, "volume": 34454.0}, {"date": "2017-10-13", "close": 12.95, "volume": 13242.0}, {"date": "2017-10-16", "close": 12.95, "volume": 34232.0}, {"date": "2017-10-17", "close": 12.95, "volume": 18590.0}, {"date": "2017-10-18", "close": 13.0, "volume": 57312.0}, {"date": "2017-10-19", "close": 13.0, "volume": 15848.0}, {"date": "2017-10-20", "close": 13.0, "volume": 23028.0}, {"date": "2017-10-23", "close": 12.85, "volume": 14842.0}, {"date": "2017-10-24", "close": 12.925, "volume": 24202.0}, {"date": "2017-10-25", "close": 12.85, "volume": 15860.0}, {"date": "2017-10-26", "close": 12.525, "volume": 7958.0}, {"date": "2017-10-27", "close": 12.275, "volume": 19012.0}, {"date": "2017-10-30", "close": 11.875, "volume": 25566.0}, {"date": "2017-10-31", "close": 12.575, "volume": 18378.0}, {"date": "2017-11-01", "close": 12.5, "volume": 8662.0}, {"date": "2017-11-02", "close": 12.7, "volume": 22270.0}, {"date": "2017-11-03", "close": 12.375, "volume": 26956.0}, {"date": "2017-11-06", "close": 12.675, "volume": 8360.0}, {"date": "2017-11-07", "close": 12.15, "volume": 46714.0}, {"date": "2017-11-08", "close": 12.325, "volume": 9078.0}, {"date": "2017-11-09", "close": 12.1, "volume": 14288.0}, {"date": "2017-11-10", "close": 12.05, "volume": 4444.0}, {"date": "2017-11-13", "close": 11.975, "volume": 1420.0}, {"date": "2017-11-14", "close": 11.9, "volume": 5748.0}, {"date": "2017-11-15", "close": 11.75, "volume": 7212.0}, {"date": "2017-11-16", "close": 12.3, "volume": 6944.0}, {"date": "2017-11-17", "close": 12.325, "volume": 16902.0}, {"date": "2017-11-20", "close": 12.675, "volume": 7694.0}, {"date": "2017-11-21", "close": 12.975, "volume": 44724.0}, {"date": "2017-11-22", "close": 12.875, "volume": 41074.0}, {"date": "2017-11-24", "close": 12.675, "volume": 3184.0}, {"date": "2017-11-27", "close": 12.75, "volume": 6584.0}, {"date": "2017-11-28", "close": 12.825, "volume": 11438.0}, {"date": "2017-11-29", "close": 12.925, "volume": 12388.0}, {"date": "2017-11-30", "close": 12.875, "volume": 13934.0}, {"date": "2017-12-01", "close": 12.85, "volume": 15588.0}, {"date": "2017-12-04", "close": 12.8, "volume": 3934.0}, {"date": "2017-12-05", "close": 12.625, "volume": 10034.0}, {"date": "2017-12-06", "close": 12.475, "volume": 10716.0}, {"date": "2017-12-07", "close": 12.35, "volume": 11016.0}, {"date": "2017-12-08", "close": 12.575, "volume": 8502.0}, {"date": "2017-12-11", "close": 12.175, "volume": 10288.0}, {"date": "2017-12-12", "close": 12.2, "volume": 10354.0}, {"date": "2017-12-13", "close": 12.65, "volume": 10574.0}, {"date": "2017-12-14", "close": 12.525, "volume": 10318.0}, {"date": "2017-12-15", "close": 12.475, "volume": 47568.0}, {"date": "2017-12-18", "close": 12.625, "volume": 13202.0}, {"date": "2017-12-19", "close": 12.55, "volume": 7514.0}, {"date": "2017-12-20", "close": 12.6, "volume": 5190.0}, {"date": "2017-12-21", "close": 12.575, "volume": 4906.0}, {"date": "2017-12-22", "close": 12.55, "volume": 7562.0}, {"date": "2017-12-26", "close": 12.5, "volume": 2940.0}, {"date": "2017-12-27", "close": 12.5, "volume": null}, {"date": "2017-12-28", "close": 12.625, "volume": 9470.0}, {"date": "2017-12-29", "close": 12.375, "volume": 10444.0}, {"date": "2018-01-02", "close": 12.425, "volume": 10790.0}, {"date": "2018-01-03", "close": 12.075, "volume": 4260.0}, {"date": "2018-01-04", "close": 12.25, "volume": 29484.0}, {"date": "2018-01-05", "close": 12.35, "volume": 4980.0}, {"date": "2018-01-08", "close": 12.525, "volume": 9458.0}, {"date": "2018-01-09", "close": 12.05, "volume": 14692.0}, {"date": "2018-01-10", "close": 12.225, "volume": 3372.0}, {"date": "2018-01-11", "close": 12.45, "volume": 5842.0}, {"date": "2018-01-12", "close": 12.45, "volume": 6724.0}, {"date": "2018-01-16", "close": 12.15, "volume": 6492.0}, {"date": "2018-01-17", "close": 12.2, "volume": 6728.0}, {"date": "2018-01-18", "close": 11.975, "volume": 8446.0}, {"date": "2018-01-19", "close": 12.35, "volume": 9100.0}, {"date": "2018-01-22", "close": 12.15, "volume": 3036.0}, {"date": "2018-01-23", "close": 12.3, "volume": 3938.0}, {"date": "2018-01-24", "close": 12.3, "volume": 3522.0}, {"date": "2018-01-25", "close": 12.35, "volume": 20696.0}, {"date": "2018-01-26", "close": 12.4, "volume": 12154.0}, {"date": "2018-01-29", "close": 11.875, "volume": 35570.0}, {"date": "2018-01-30", "close": 12.0, "volume": 5000.0}, {"date": "2018-01-31", "close": 11.875, "volume": 20988.0}, {"date": "2018-02-01", "close": 11.825, "volume": 25974.0}, {"date": "2018-02-02", "close": 11.775, "volume": 19134.0}, {"date": "2018-02-05", "close": 11.4, "volume": 11998.0}, {"date": "2018-02-06", "close": 11.275, "volume": 22370.0}, {"date": "2018-02-07", "close": 11.175, "volume": 13452.0}, {"date": "2018-02-08", "close": 11.125, "volume": 11838.0}, {"date": "2018-02-09", "close": 11.15, "volume": 11650.0}, {"date": "2018-02-12", "close": 11.4, "volume": 7708.0}, {"date": "2018-02-13", "close": 11.475, "volume": 5006.0}, {"date": "2018-02-14", "close": 11.2, "volume": 18928.0}, {"date": "2018-02-15", "close": 11.825, "volume": 2138.0}, {"date": "2018-02-16", "close": 11.55, "volume": 9584.0}, {"date": "2018-02-20", "close": 11.75, "volume": 9884.0}, {"date": "2018-02-21", "close": 11.9, "volume": 7596.0}, {"date": "2018-02-22", "close": 11.85, "volume": 11364.0}, {"date": "2018-02-23", "close": 11.675, "volume": 6908.0}, {"date": "2018-02-26", "close": 12.325, "volume": 19256.0}, {"date": "2018-02-27", "close": 11.825, "volume": 11686.0}, {"date": "2018-02-28", "close": 11.725, "volume": 221514.0}, {"date": "2018-03-01", "close": 11.675, "volume": 16044.0}, {"date": "2018-03-02", "close": 12.05, "volume": 283682.0}, {"date": "2018-03-05", "close": 12.35, "volume": 25478.0}, {"date": "2018-03-06", "close": 12.4, "volume": 264272.0}, {"date": "2018-03-07", "close": 12.6, "volume": 46080.0}, {"date": "2018-03-08", "close": 12.325, "volume": 23322.0}, {"date": "2018-03-09", "close": 12.325, "volume": 13452.0}, {"date": "2018-03-12", "close": 12.425, "volume": 11152.0}, {"date": "2018-03-13", "close": 12.425, "volume": 21026.0}, {"date": "2018-03-14", "close": 12.375, "volume": 6016.0}, {"date": "2018-03-15", "close": 13.275, "volume": 27758.0}, {"date": "2018-03-16", "close": 13.95, "volume": 72772.0}, {"date": "2018-03-19", "close": 13.925, "volume": 33634.0}, {"date": "2018-03-20", "close": 13.55, "volume": 12132.0}, {"date": "2018-03-21", "close": 13.825, "volume": 27636.0}, {"date": "2018-03-22", "close": 13.35, "volume": 10880.0}, {"date": "2018-03-23", "close": 13.125, "volume": 20002.0}, {"date": "2018-03-26", "close": 13.425, "volume": 11246.0}, {"date": "2018-03-27", "close": 13.15, "volume": 10400.0}, {"date": "2018-03-28", "close": 13.05, "volume": 22846.0}, {"date": "2018-03-29", "close": 12.625, "volume": 38844.0}, {"date": "2018-04-02", "close": 12.175, "volume": 27870.0}, {"date": "2018-04-03", "close": 12.0, "volume": 44934.0}, {"date": "2018-04-04", "close": 11.9, "volume": 45456.0}, {"date": "2018-04-05", "close": 12.2, "volume": 4056.0}, {"date": "2018-04-06", "close": 12.125, "volume": 9870.0}, {"date": "2018-04-09", "close": 12.025, "volume": 6036.0}, {"date": "2018-04-10", "close": 12.5, "volume": 10920.0}, {"date": "2018-04-11", "close": 12.625, "volume": 30894.0}, {"date": "2018-04-12", "close": 12.6, "volume": 17302.0}, {"date": "2018-04-13", "close": 12.525, "volume": 13624.0}, {"date": "2018-04-16", "close": 12.75, "volume": 11414.0}, {"date": "2018-04-17", "close": 12.65, "volume": 15222.0}, {"date": "2018-04-18", "close": 12.575, "volume": 18968.0}, {"date": "2018-04-19", "close": 12.475, "volume": 22130.0}, {"date": "2018-04-20", "close": 12.275, "volume": 12640.0}, {"date": "2018-04-23", "close": 12.0, "volume": 14874.0}, {"date": "2018-04-24", "close": 11.95, "volume": 26526.0}, {"date": "2018-04-25", "close": 11.85, "volume": 25192.0}, {"date": "2018-04-26", "close": 11.675, "volume": 13380.0}, {"date": "2018-04-27", "close": 11.15, "volume": 24126.0}, {"date": "2018-04-30", "close": 11.575, "volume": 26138.0}, {"date": "2018-05-01", "close": 11.425, "volume": 22960.0}, {"date": "2018-05-02", "close": 11.15, "volume": 30314.0}, {"date": "2018-05-03", "close": 11.475, "volume": 17264.0}, {"date": "2018-05-04", "close": 11.925, "volume": 16154.0}, {"date": "2018-05-07", "close": 11.6, "volume": 24230.0}, {"date": "2018-05-08", "close": 11.7, "volume": 22856.0}, {"date": "2018-05-09", "close": 12.1, "volume": 10014.0}, {"date": "2018-05-10", "close": 12.025, "volume": 6790.0}, {"date": "2018-05-11", "close": 12.4, "volume": 14562.0}, {"date": "2018-05-14", "close": 11.8, "volume": 12500.0}, {"date": "2018-05-15", "close": 11.5, "volume": 24994.0}, {"date": "2018-05-16", "close": 11.75, "volume": 25162.0}, {"date": "2018-05-17", "close": 11.9, "volume": 22488.0}, {"date": "2018-05-18", "close": 12.35, "volume": 27612.0}, {"date": "2018-05-21", "close": 12.275, "volume": 10094.0}, {"date": "2018-05-22", "close": 11.925, "volume": 4726.0}, {"date": "2018-05-23", "close": 12.125, "volume": 11356.0}, {"date": "2018-05-24", "close": 12.075, "volume": 8280.0}, {"date": "2018-05-25", "close": 12.025, "volume": 6378.0}, {"date": "2018-05-29", "close": 11.825, "volume": 6204.0}, {"date": "2018-05-30", "close": 12.025, "volume": 12042.0}, {"date": "2018-05-31", "close": 12.025, "volume": 9212.0}, {"date": "2018-06-01", "close": 12.2, "volume": 25870.0}, {"date": "2018-06-04", "close": 12.15, "volume": 7238.0}, {"date": "2018-06-05", "close": 12.175, "volume": 15510.0}, {"date": "2018-06-06", "close": 12.225, "volume": 53972.0}, {"date": "2018-06-07", "close": 12.175, "volume": 8878.0}, {"date": "2018-06-08", "close": 12.15, "volume": 55592.0}, {"date": "2018-06-11", "close": 12.025, "volume": 14764.0}, {"date": "2018-06-12", "close": 12.1, "volume": 25014.0}, {"date": "2018-06-13", "close": 12.175, "volume": 9108.0}, {"date": "2018-06-14", "close": 12.225, "volume": 50144.0}, {"date": "2018-06-15", "close": 12.15, "volume": 27654.0}, {"date": "2018-06-18", "close": 12.2, "volume": 19618.0}, {"date": "2018-06-19", "close": 12.225, "volume": 30272.0}, {"date": "2018-06-20", "close": 12.15, "volume": 11750.0}, {"date": "2018-06-21", "close": 12.0, "volume": 15234.0}, {"date": "2018-06-22", "close": 12.4, "volume": 227622.0}, {"date": "2018-06-25", "close": 12.25, "volume": 17524.0}, {"date": "2018-06-26", "close": 12.45, "volume": 23804.0}, {"date": "2018-06-27", "close": 12.25, "volume": 10596.0}, {"date": "2018-06-28", "close": 12.05, "volume": 22744.0}, {"date": "2018-06-29", "close": 12.175, "volume": 24292.0}, {"date": "2018-07-02", "close": 12.15, "volume": 19018.0}, {"date": "2018-07-03", "close": 12.25, "volume": 8698.0}, {"date": "2018-07-05", "close": 12.3, "volume": 18574.0}, {"date": "2018-07-06", "close": 12.525, "volume": 26052.0}, {"date": "2018-07-09", "close": 12.725, "volume": 40582.0}, {"date": "2018-07-10", "close": 12.55, "volume": 20530.0}, {"date": "2018-07-11", "close": 12.35, "volume": 10198.0}, {"date": "2018-07-12", "close": 12.325, "volume": 16976.0}, {"date": "2018-07-13", "close": 12.4, "volume": 7610.0}, {"date": "2018-07-16", "close": 12.525, "volume": 13310.0}, {"date": "2018-07-17", "close": 12.35, "volume": 15430.0}, {"date": "2018-07-18", "close": 12.5, "volume": 18606.0}, {"date": "2018-07-19", "close": 12.475, "volume": 26192.0}, {"date": "2018-07-20", "close": 12.35, "volume": 33900.0}, {"date": "2018-07-23", "close": 12.275, "volume": 11464.0}, {"date": "2018-07-24", "close": 12.05, "volume": 12756.0}, {"date": "2018-07-25", "close": 11.75, "volume": 18240.0}, {"date": "2018-07-26", "close": 13.5, "volume": 82116.0}, {"date": "2018-07-27", "close": 13.3, "volume": 23312.0}, {"date": "2018-07-30", "close": 13.175, "volume": 32490.0}, {"date": "2018-07-31", "close": 13.525, "volume": 35782.0}, {"date": "2018-08-01", "close": 13.875, "volume": 45616.0}, {"date": "2018-08-02", "close": 14.05, "volume": 48312.0}, {"date": "2018-08-03", "close": 14.175, "volume": 43334.0}, {"date": "2018-08-06", "close": 14.65, "volume": 47060.0}, {"date": "2018-08-07", "close": 15.0, "volume": 12728.0}, {"date": "2018-08-08", "close": 15.425, "volume": 58472.0}, {"date": "2018-08-09", "close": 14.725, "volume": 37178.0}, {"date": "2018-08-10", "close": 14.925, "volume": 26778.0}, {"date": "2018-08-13", "close": 14.95, "volume": 17578.0}, {"date": "2018-08-14", "close": 15.275, "volume": 31076.0}, {"date": "2018-08-15", "close": 14.95, "volume": 10728.0}, {"date": "2018-08-16", "close": 14.85, "volume": 47058.0}, {"date": "2018-08-17", "close": 15.825, "volume": 20554.0}, {"date": "2018-08-20", "close": 15.75, "volume": 9656.0}, {"date": "2018-08-21", "close": 16.05, "volume": 23542.0}, {"date": "2018-08-22", "close": 16.2, "volume": 12520.0}, {"date": "2018-08-23", "close": 16.025, "volume": 5012.0}, {"date": "2018-08-24", "close": 16.05, "volume": 7544.0}, {"date": "2018-08-27", "close": 15.525, "volume": 12474.0}, {"date": "2018-08-28", "close": 15.625, "volume": 6916.0}, {"date": "2018-08-29", "close": 15.75, "volume": 6020.0}, {"date": "2018-08-30", "close": 16.25, "volume": 42724.0}, {"date": "2018-08-31", "close": 16.85, "volume": 54194.0}, {"date": "2018-09-04", "close": 18.15, "volume": 111488.0}, {"date": "2018-09-05", "close": 18.35, "volume": 38200.0}, {"date": "2018-09-06", "close": 17.675, "volume": 22620.0}, {"date": "2018-09-07", "close": 17.2, "volume": 23864.0}, {"date": "2018-09-10", "close": 16.825, "volume": 17660.0}, {"date": "2018-09-11", "close": 16.45, "volume": 46730.0}, {"date": "2018-09-12", "close": 16.2, "volume": 19776.0}, {"date": "2018-09-13", "close": 16.575, "volume": 34732.0}, {"date": "2018-09-14", "close": 16.7, "volume": 22380.0}, {"date": "2018-09-17", "close": 16.45, "volume": 15074.0}, {"date": "2018-09-18", "close": 16.475, "volume": 18156.0}, {"date": "2018-09-19", "close": 15.975, "volume": 24150.0}, {"date": "2018-09-20", "close": 16.175, "volume": 19514.0}, {"date": "2018-09-21", "close": 15.575, "volume": 90376.0}, {"date": "2018-09-24", "close": 15.65, "volume": 22706.0}, {"date": "2018-09-25", "close": 16.65, "volume": 25534.0}, {"date": "2018-09-26", "close": 16.35, "volume": 5796.0}, {"date": "2018-09-27", "close": 16.4, "volume": 29244.0}, {"date": "2018-09-28", "close": 16.95, "volume": 12948.0}, {"date": "2018-10-01", "close": 16.725, "volume": 47904.0}, {"date": "2018-10-02", "close": 16.15, "volume": 23758.0}, {"date": "2018-10-03", "close": 16.575, "volume": 16238.0}, {"date": "2018-10-04", "close": 17.27, "volume": 29110.0}, {"date": "2018-10-05", "close": 17.01, "volume": 14668.0}, {"date": "2018-10-08", "close": 16.575, "volume": 12022.0}, {"date": "2018-10-09", "close": 16.185, "volume": 14410.0}, {"date": "2018-10-10", "close": 15.13, "volume": 12544.0}, {"date": "2018-10-11", "close": 14.85, "volume": 25194.0}, {"date": "2018-10-12", "close": 14.59, "volume": 20288.0}, {"date": "2018-10-15", "close": 14.72, "volume": 13036.0}, {"date": "2018-10-16", "close": 15.5, "volume": 13028.0}, {"date": "2018-10-17", "close": 15.725, "volume": 12112.0}, {"date": "2018-10-18", "close": 14.985, "volume": 14930.0}, {"date": "2018-10-19", "close": 15.35, "volume": 27272.0}, {"date": "2018-10-22", "close": 15.625, "volume": 8758.0}, {"date": "2018-10-23", "close": 15.53, "volume": 44852.0}, {"date": "2018-10-24", "close": 15.525, "volume": 10120.0}, {"date": "2018-10-25", "close": 15.255, "volume": 61212.0}, {"date": "2018-10-26", "close": 15.88, "volume": 44476.0}, {"date": "2018-10-29", "close": 16.28, "volume": 13702.0}, {"date": "2018-10-30", "close": 16.895, "volume": 24630.0}, {"date": "2018-10-31", "close": 16.53, "volume": 46074.0}, {"date": "2018-11-01", "close": 16.335, "volume": 22358.0}, {"date": "2018-11-02", "close": 16.1, "volume": 21088.0}, {"date": "2018-11-05", "close": 15.45, "volume": 32522.0}, {"date": "2018-11-06", "close": 15.215, "volume": 22016.0}, {"date": "2018-11-07", "close": 15.24, "volume": 30690.0}, {"date": "2018-11-08", "close": 15.3, "volume": 30080.0}, {"date": "2018-11-09", "close": 15.535, "volume": 8442.0}, {"date": "2018-11-12", "close": 15.765, "volume": 48632.0}, {"date": "2018-11-13", "close": 15.845, "volume": 12616.0}, {"date": "2018-11-14", "close": 15.775, "volume": 22232.0}, {"date": "2018-11-15", "close": 15.575, "volume": 46282.0}, {"date": "2018-11-16", "close": 15.63, "volume": 15606.0}, {"date": "2018-11-19", "close": 15.525, "volume": 19616.0}, {"date": "2018-11-20", "close": 15.51, "volume": 15004.0}, {"date": "2018-11-21", "close": 15.495, "volume": 5496.0}, {"date": "2018-11-23", "close": 15.835, "volume": 7500.0}, {"date": "2018-11-26", "close": 15.46, "volume": 17826.0}, {"date": "2018-11-27", "close": 15.625, "volume": 3260.0}, {"date": "2018-11-28", "close": 15.925, "volume": 7970.0}, {"date": "2018-11-29", "close": 15.49, "volume": 11962.0}, {"date": "2018-11-30", "close": 15.4, "volume": 27704.0}, {"date": "2018-12-03", "close": 15.565, "volume": 40096.0}, {"date": "2018-12-04", "close": 15.325, "volume": 22078.0}, {"date": "2018-12-06", "close": 15.3, "volume": 17722.0}, {"date": "2018-12-07", "close": 14.895, "volume": 20350.0}, {"date": "2018-12-10", "close": 14.38, "volume": 34170.0}, {"date": "2018-12-11", "close": 14.55, "volume": 7306.0}, {"date": "2018-12-12", "close": 14.755, "volume": 17042.0}, {"date": "2018-12-13", "close": 14.66, "volume": 7288.0}, {"date": "2018-12-14", "close": 14.68, "volume": 27270.0}, {"date": "2018-12-17", "close": 14.625, "volume": 30592.0}, {"date": "2018-12-18", "close": 15.6, "volume": 33188.0}, {"date": "2018-12-19", "close": 15.67, "volume": 12190.0}, {"date": "2018-12-20", "close": 15.775, "volume": 25364.0}, {"date": "2018-12-21", "close": 15.895, "volume": 64306.0}, {"date": "2018-12-24", "close": 15.6, "volume": 6998.0}, {"date": "2018-12-26", "close": 15.865, "volume": 30448.0}, {"date": "2018-12-27", "close": 15.9, "volume": 9916.0}, {"date": "2018-12-28", "close": 15.88, "volume": 13962.0}, {"date": "2018-12-31", "close": 15.8, "volume": 22954.0}, {"date": "2019-01-02", "close": 15.975, "volume": 14038.0}, {"date": "2019-01-03", "close": 15.68, "volume": 8324.0}, {"date": "2019-01-04", "close": 15.685, "volume": 16244.0}, {"date": "2019-01-07", "close": 15.52, "volume": 20782.0}, {"date": "2019-01-08", "close": 14.91, "volume": 57440.0}, {"date": "2019-01-09", "close": 15.075, "volume": 18324.0}, {"date": "2019-01-10", "close": 15.12, "volume": 13670.0}, {"date": "2019-01-11", "close": 14.4, "volume": 18222.0}, {"date": "2019-01-14", "close": 14.495, "volume": 18448.0}, {"date": "2019-01-15", "close": 14.35, "volume": 5906.0}, {"date": "2019-01-16", "close": 14.45, "volume": 12298.0}, {"date": "2019-01-17", "close": 14.725, "volume": 28748.0}, {"date": "2019-01-18", "close": 14.75, "volume": 24094.0}, {"date": "2019-01-22", "close": 14.6, "volume": 25862.0}, {"date": "2019-01-23", "close": 14.335, "volume": 21358.0}, {"date": "2019-01-24", "close": 14.55, "volume": 18244.0}, {"date": "2019-01-25", "close": 14.625, "volume": 13940.0}, {"date": "2019-01-28", "close": 14.75, "volume": 28626.0}, {"date": "2019-01-29", "close": 14.6, "volume": 15334.0}, {"date": "2019-01-30", "close": 14.925, "volume": 18084.0}, {"date": "2019-01-31", "close": 14.8, "volume": 15868.0}, {"date": "2019-02-01", "close": 14.64, "volume": 18780.0}, {"date": "2019-02-04", "close": 14.755, "volume": 25896.0}, {"date": "2019-02-05", "close": 14.83, "volume": 2918.0}, {"date": "2019-02-06", "close": 15.175, "volume": 13534.0}, {"date": "2019-02-07", "close": 15.105, "volume": 14112.0}, {"date": "2019-02-08", "close": 15.075, "volume": 5116.0}, {"date": "2019-02-11", "close": 15.25, "volume": 16380.0}, {"date": "2019-02-12", "close": 15.335, "volume": 8480.0}, {"date": "2019-02-13", "close": 15.445, "volume": 4480.0}, {"date": "2019-02-14", "close": 15.225, "volume": 11754.0}, {"date": "2019-02-15", "close": 15.27, "volume": 11494.0}, {"date": "2019-02-19", "close": 15.295, "volume": 9112.0}, {"date": "2019-02-20", "close": 14.595, "volume": 33458.0}, {"date": "2019-02-21", "close": 14.51, "volume": 26100.0}, {"date": "2019-02-22", "close": 14.6, "volume": 11724.0}, {"date": "2019-02-25", "close": 14.565, "volume": 17654.0}, {"date": "2019-02-26", "close": 14.85, "volume": 40958.0}, {"date": "2019-02-27", "close": 14.6, "volume": 16518.0}, {"date": "2019-02-28", "close": 15.785, "volume": 79484.0}, {"date": "2019-03-01", "close": 15.335, "volume": 21522.0}, {"date": "2019-03-04", "close": 15.475, "volume": 44772.0}, {"date": "2019-03-05", "close": 15.27, "volume": 12120.0}, {"date": "2019-03-06", "close": 15.33, "volume": 24646.0}, {"date": "2019-03-07", "close": 15.155, "volume": 31616.0}, {"date": "2019-03-08", "close": 14.96, "volume": 43018.0}, {"date": "2019-03-11", "close": 15.05, "volume": 29062.0}, {"date": "2019-03-12", "close": 15.125, "volume": 15716.0}, {"date": "2019-03-13", "close": 15.175, "volume": 42052.0}, {"date": "2019-03-14", "close": 15.225, "volume": 26954.0}, {"date": "2019-03-15", "close": 15.88, "volume": 102696.0}, {"date": "2019-03-18", "close": 15.88, "volume": 24486.0}, {"date": "2019-03-19", "close": 15.875, "volume": 47416.0}, {"date": "2019-03-20", "close": 15.9, "volume": 10878.0}, {"date": "2019-03-21", "close": 15.96, "volume": 50534.0}, {"date": "2019-03-22", "close": 15.45, "volume": 40142.0}, {"date": "2019-03-25", "close": 15.635, "volume": 37094.0}, {"date": "2019-03-26", "close": 15.135, "volume": 29538.0}, {"date": "2019-03-27", "close": 15.38, "volume": 15104.0}, {"date": "2019-03-28", "close": 15.38, "volume": 9908.0}, {"date": "2019-03-29", "close": 15.68, "volume": 32222.0}, {"date": "2019-04-01", "close": 15.385, "volume": 10466.0}, {"date": "2019-04-02", "close": 15.36, "volume": 15142.0}, {"date": "2019-04-03", "close": 15.535, "volume": 6364.0}, {"date": "2019-04-04", "close": 15.65, "volume": 7798.0}, {"date": "2019-04-05", "close": 15.58, "volume": 11640.0}, {"date": "2019-04-08", "close": 15.785, "volume": 14210.0}, {"date": "2019-04-09", "close": 15.505, "volume": 35500.0}, {"date": "2019-04-10", "close": 15.435, "volume": 38796.0}, {"date": "2019-04-11", "close": 15.455, "volume": 10956.0}, {"date": "2019-04-12", "close": 15.375, "volume": 17874.0}, {"date": "2019-04-15", "close": 15.3, "volume": 14154.0}, {"date": "2019-04-16", "close": 15.47, "volume": 20356.0}, {"date": "2019-04-17", "close": 15.38, "volume": 23260.0}, {"date": "2019-04-18", "close": 15.8, "volume": 125688.0}, {"date": "2019-04-22", "close": 15.94, "volume": 60624.0}, {"date": "2019-04-23", "close": 15.995, "volume": 58508.0}, {"date": "2019-04-24", "close": 16.0, "volume": 55652.0}, {"date": "2019-04-25", "close": 15.905, "volume": 20740.0}, {"date": "2019-04-26", "close": 16.245, "volume": 27672.0}, {"date": "2019-04-29", "close": 16.295, "volume": 39828.0}, {"date": "2019-04-30", "close": 16.42, "volume": 52356.0}, {"date": "2019-05-01", "close": 16.57, "volume": 63768.0}, {"date": "2019-05-02", "close": 16.345, "volume": 119356.0}, {"date": "2019-05-03", "close": 16.49, "volume": 49216.0}, {"date": "2019-05-06", "close": 16.66, "volume": 87460.0}, {"date": "2019-05-07", "close": 16.56, "volume": 125020.0}, {"date": "2019-05-08", "close": 16.525, "volume": 110310.0}, {"date": "2019-05-09", "close": 16.72, "volume": 43752.0}, {"date": "2019-05-10", "close": 16.77, "volume": 57858.0}, {"date": "2019-05-13", "close": 16.75, "volume": 37108.0}, {"date": "2019-05-14", "close": 18.67, "volume": 234682.0}, {"date": "2019-05-15", "close": 19.0, "volume": 137196.0}, {"date": "2019-05-16", "close": 18.985, "volume": 124662.0}, {"date": "2019-05-17", "close": 19.175, "volume": 45990.0}, {"date": "2019-05-20", "close": 19.6, "volume": 61898.0}, {"date": "2019-05-21", "close": 19.0, "volume": 66222.0}, {"date": "2019-05-22", "close": 18.925, "volume": 42374.0}, {"date": "2019-05-23", "close": 18.78, "volume": 66430.0}, {"date": "2019-05-24", "close": 19.165, "volume": 40342.0}, {"date": "2019-05-28", "close": 19.13, "volume": 52466.0}, {"date": "2019-05-29", "close": 18.705, "volume": 60142.0}, {"date": "2019-05-30", "close": 18.59, "volume": 57440.0}, {"date": "2019-05-31", "close": 18.34, "volume": 33770.0}, {"date": "2019-06-03", "close": 18.375, "volume": 54758.0}, {"date": "2019-06-04", "close": 18.275, "volume": 58644.0}, {"date": "2019-06-05", "close": 17.885, "volume": 61928.0}, {"date": "2019-06-06", "close": 17.145, "volume": 64816.0}, {"date": "2019-06-07", "close": 17.71, "volume": 90256.0}, {"date": "2019-06-10", "close": 17.6, "volume": 75210.0}, {"date": "2019-06-11", "close": 17.185, "volume": 55884.0}, {"date": "2019-06-12", "close": 17.025, "volume": 94068.0}, {"date": "2019-06-13", "close": 17.54, "volume": 66130.0}, {"date": "2019-06-14", "close": 17.685, "volume": 57150.0}, {"date": "2019-06-17", "close": 18.095, "volume": 69590.0}, {"date": "2019-06-18", "close": 17.8, "volume": 96382.0}, {"date": "2019-06-19", "close": 17.665, "volume": 52782.0}, {"date": "2019-06-20", "close": 17.59, "volume": 43206.0}, {"date": "2019-06-21", "close": 18.365, "volume": 119818.0}, {"date": "2019-06-24", "close": 17.25, "volume": 89600.0}, {"date": "2019-06-25", "close": 17.02, "volume": 60566.0}, {"date": "2019-06-26", "close": 17.135, "volume": 55822.0}, {"date": "2019-06-27", "close": 17.825, "volume": 85236.0}, {"date": "2019-06-28", "close": 18.365, "volume": 653460.0}, {"date": "2019-07-01", "close": 18.51, "volume": 74146.0}, {"date": "2019-07-02", "close": 18.68, "volume": 84800.0}, {"date": "2019-07-03", "close": 19.095, "volume": 36782.0}, {"date": "2019-07-05", "close": 19.2, "volume": 37650.0}, {"date": "2019-07-08", "close": 18.97, "volume": 29604.0}, {"date": "2019-07-09", "close": 19.16, "volume": 29624.0}, {"date": "2019-07-10", "close": 18.37, "volume": 62772.0}, {"date": "2019-07-11", "close": 18.25, "volume": 63732.0}, {"date": "2019-07-12", "close": 18.31, "volume": 63670.0}, {"date": "2019-07-15", "close": 18.33, "volume": 58058.0}, {"date": "2019-07-16", "close": 18.25, "volume": 110060.0}, {"date": "2019-07-17", "close": 19.27, "volume": 89068.0}, {"date": "2019-07-18", "close": 18.97, "volume": 74584.0}, {"date": "2019-07-19", "close": 18.82, "volume": 33130.0}, {"date": "2019-07-22", "close": 19.2, "volume": 26648.0}, {"date": "2019-07-23", "close": 19.23, "volume": 57264.0}, {"date": "2019-07-24", "close": 19.675, "volume": 51418.0}, {"date": "2019-07-25", "close": 20.32, "volume": 134420.0}, {"date": "2019-07-26", "close": 20.665, "volume": 63614.0}, {"date": "2019-07-29", "close": 20.85, "volume": 80266.0}, {"date": "2019-07-30", "close": 20.815, "volume": 60348.0}, {"date": "2019-07-31", "close": 20.935, "volume": 72190.0}, {"date": "2019-08-01", "close": 20.425, "volume": 64308.0}, {"date": "2019-08-02", "close": 20.07, "volume": 42446.0}, {"date": "2019-08-05", "close": 19.595, "volume": 53978.0}, {"date": "2019-08-06", "close": 19.805, "volume": 38204.0}, {"date": "2019-08-07", "close": 20.0, "volume": 180218.0}, {"date": "2019-08-08", "close": 19.95, "volume": 67082.0}, {"date": "2019-08-09", "close": 20.275, "volume": 81062.0}, {"date": "2019-08-12", "close": 20.195, "volume": 74374.0}, {"date": "2019-08-13", "close": 19.79, "volume": 72830.0}, {"date": "2019-08-14", "close": 18.615, "volume": 58380.0}, {"date": "2019-08-15", "close": 18.935, "volume": 55382.0}, {"date": "2019-08-16", "close": 19.01, "volume": 61600.0}, {"date": "2019-08-19", "close": 19.35, "volume": 49912.0}, {"date": "2019-08-20", "close": 19.425, "volume": 18702.0}, {"date": "2019-08-21", "close": 19.315, "volume": 17308.0}, {"date": "2019-08-22", "close": 18.74, "volume": 34650.0}, {"date": "2019-08-23", "close": 18.25, "volume": 29562.0}, {"date": "2019-08-26", "close": 18.965, "volume": 40258.0}, {"date": "2019-08-27", "close": 18.665, "volume": 34694.0}, {"date": "2019-08-28", "close": 18.27, "volume": 18324.0}, {"date": "2019-08-29", "close": 18.095, "volume": 17032.0}, {"date": "2019-08-30", "close": 18.225, "volume": 20084.0}, {"date": "2019-09-03", "close": 18.045, "volume": 32928.0}, {"date": "2019-09-04", "close": 17.815, "volume": 21652.0}, {"date": "2019-09-05", "close": 18.85, "volume": 25148.0}, {"date": "2019-09-06", "close": 18.305, "volume": 28272.0}, {"date": "2019-09-09", "close": 18.875, "volume": 36088.0}, {"date": "2019-09-10", "close": 19.56, "volume": 34222.0}, {"date": "2019-09-11", "close": 19.94, "volume": 41126.0}, {"date": "2019-09-12", "close": 20.75, "volume": 32232.0}, {"date": "2019-09-13", "close": 20.505, "volume": 27466.0}, {"date": "2019-09-16", "close": 20.76, "volume": 35006.0}, {"date": "2019-09-17", "close": 20.815, "volume": 26724.0}, {"date": "2019-09-18", "close": 20.63, "volume": 57986.0}, {"date": "2019-09-19", "close": 20.61, "volume": 33042.0}, {"date": "2019-09-20", "close": 19.775, "volume": 158666.0}, {"date": "2019-09-23", "close": 19.55, "volume": 49882.0}, {"date": "2019-09-24", "close": 19.155, "volume": 34900.0}, {"date": "2019-09-25", "close": 19.93, "volume": 51376.0}, {"date": "2019-09-26", "close": 19.815, "volume": 43360.0}, {"date": "2019-09-27", "close": 19.67, "volume": 29616.0}, {"date": "2019-09-30", "close": 19.365, "volume": 86962.0}, {"date": "2019-10-01", "close": 19.22, "volume": 28714.0}, {"date": "2019-10-02", "close": 18.9, "volume": 28524.0}, {"date": "2019-10-03", "close": 18.985, "volume": 47968.0}, {"date": "2019-10-04", "close": 19.105, "volume": 46828.0}, {"date": "2019-10-07", "close": 19.0, "volume": 50616.0}, {"date": "2019-10-08", "close": 18.535, "volume": 19692.0}, {"date": "2019-10-09", "close": 18.675, "volume": 36914.0}, {"date": "2019-10-10", "close": 19.105, "volume": 41596.0}, {"date": "2019-10-11", "close": 19.875, "volume": 43184.0}, {"date": "2019-10-14", "close": 20.23, "volume": 25596.0}, {"date": "2019-10-15", "close": 20.54, "volume": 17054.0}, {"date": "2019-10-16", "close": 20.775, "volume": 30204.0}, {"date": "2019-10-17", "close": 21.475, "volume": 37678.0}, {"date": "2019-10-18", "close": 21.425, "volume": 18220.0}, {"date": "2019-10-21", "close": 21.605, "volume": 22128.0}, {"date": "2019-10-22", "close": 21.75, "volume": 7992.0}, {"date": "2019-10-23", "close": 22.15, "volume": 20466.0}, {"date": "2019-10-24", "close": 23.55, "volume": 191538.0}, {"date": "2019-10-25", "close": 23.57, "volume": 109822.0}, {"date": "2019-10-28", "close": 23.895, "volume": 54306.0}, {"date": "2019-10-29", "close": 23.76, "volume": 38392.0}, {"date": "2019-10-30", "close": 23.25, "volume": 22332.0}, {"date": "2019-10-31", "close": 22.975, "volume": 37434.0}, {"date": "2019-11-01", "close": 23.39, "volume": 117512.0}, {"date": "2019-11-04", "close": 23.1, "volume": 37396.0}, {"date": "2019-11-05", "close": 23.485, "volume": 35818.0}, {"date": "2019-11-06", "close": 23.385, "volume": 29722.0}, {"date": "2019-11-07", "close": 23.685, "volume": 17048.0}, {"date": "2019-11-08", "close": 23.9, "volume": 25076.0}, {"date": "2019-11-11", "close": 23.91, "volume": 16518.0}, {"date": "2019-11-12", "close": 24.37, "volume": 17692.0}, {"date": "2019-11-13", "close": 24.33, "volume": 19682.0}, {"date": "2019-11-14", "close": 24.235, "volume": 20804.0}, {"date": "2019-11-15", "close": 24.14, "volume": 16094.0}, {"date": "2019-11-18", "close": 23.7, "volume": 24856.0}, {"date": "2019-11-19", "close": 24.63, "volume": 18918.0}, {"date": "2019-11-20", "close": 24.43, "volume": 52808.0}, {"date": "2019-11-21", "close": 24.005, "volume": 42266.0}, {"date": "2019-11-22", "close": 24.59, "volume": 23034.0}, {"date": "2019-11-25", "close": 25.49, "volume": 24152.0}, {"date": "2019-11-26", "close": 26.005, "volume": 40192.0}, {"date": "2019-11-27", "close": 25.82, "volume": 34018.0}, {"date": "2019-11-29", "close": 25.78, "volume": 11838.0}, {"date": "2019-12-02", "close": 24.825, "volume": 51478.0}, {"date": "2019-12-03", "close": 24.85, "volume": 28382.0}, {"date": "2019-12-04", "close": 25.06, "volume": 26796.0}, {"date": "2019-12-05", "close": 25.075, "volume": 22250.0}, {"date": "2019-12-06", "close": 25.255, "volume": 34450.0}, {"date": "2019-12-09", "close": 25.35, "volume": 16192.0}, {"date": "2019-12-10", "close": 26.0, "volume": 35654.0}, {"date": "2019-12-11", "close": 26.165, "volume": 43010.0}, {"date": "2019-12-12", "close": 26.295, "volume": 32234.0}, {"date": "2019-12-13", "close": 26.35, "volume": 22694.0}, {"date": "2019-12-16", "close": 26.8, "volume": 36402.0}, {"date": "2019-12-17", "close": 26.75, "volume": 48092.0}, {"date": "2019-12-18", "close": 26.595, "volume": 61608.0}, {"date": "2019-12-19", "close": 26.35, "volume": 23758.0}, {"date": "2019-12-20", "close": 25.5, "volume": 78320.0}, {"date": "2019-12-23", "close": 26.01, "volume": 18146.0}, {"date": "2019-12-24", "close": 26.03, "volume": 20622.0}, {"date": "2019-12-26", "close": 26.345, "volume": 33052.0}, {"date": "2019-12-27", "close": 26.125, "volume": 21276.0}, {"date": "2019-12-30", "close": 26.2, "volume": 23300.0}, {"date": "2019-12-31", "close": 26.05, "volume": 25088.0}, {"date": "2020-01-02", "close": 26.315, "volume": 25488.0}, {"date": "2020-01-03", "close": 26.21, "volume": 27738.0}, {"date": "2020-01-06", "close": 26.71, "volume": 22496.0}, {"date": "2020-01-07", "close": 26.93, "volume": 18416.0}, {"date": "2020-01-08", "close": 27.555, "volume": 37654.0}, {"date": "2020-01-09", "close": 28.805, "volume": 61150.0}, {"date": "2020-01-10", "close": 28.105, "volume": 54344.0}, {"date": "2020-01-13", "close": 28.095, "volume": 26536.0}, {"date": "2020-01-14", "close": 27.9, "volume": 28460.0}, {"date": "2020-01-15", "close": 27.52, "volume": 18956.0}, {"date": "2020-01-16", "close": 27.91, "volume": 34860.0}, {"date": "2020-01-17", "close": 27.35, "volume": 24640.0}, {"date": "2020-01-21", "close": 26.68, "volume": 27008.0}, {"date": "2020-01-22", "close": 26.435, "volume": 25244.0}, {"date": "2020-01-23", "close": 26.305, "volume": 24512.0}, {"date": "2020-01-24", "close": 26.195, "volume": 14306.0}, {"date": "2020-01-27", "close": 26.25, "volume": 23970.0}, {"date": "2020-01-28", "close": 25.67, "volume": 27136.0}, {"date": "2020-01-29", "close": 25.375, "volume": 41336.0}, {"date": "2020-01-30", "close": 25.11, "volume": 14510.0}, {"date": "2020-01-31", "close": 23.61, "volume": 37592.0}, {"date": "2020-02-03", "close": 23.505, "volume": 22496.0}, {"date": "2020-02-04", "close": 23.875, "volume": 25634.0}, {"date": "2020-02-05", "close": 23.96, "volume": 44824.0}, {"date": "2020-02-06", "close": 23.625, "volume": 14976.0}, {"date": "2020-02-07", "close": 22.8, "volume": 44830.0}, {"date": "2020-02-10", "close": 23.465, "volume": 25692.0}, {"date": "2020-02-11", "close": 25.05, "volume": 23942.0}, {"date": "2020-02-12", "close": 24.7, "volume": 35320.0}, {"date": "2020-02-13", "close": 24.225, "volume": 41510.0}, {"date": "2020-02-14", "close": 23.75, "volume": 22640.0}, {"date": "2020-02-18", "close": 23.775, "volume": 33802.0}, {"date": "2020-02-19", "close": 23.495, "volume": 10222.0}, {"date": "2020-02-20", "close": 23.71, "volume": 11838.0}, {"date": "2020-02-21", "close": 23.015, "volume": 63028.0}, {"date": "2020-02-24", "close": 22.57, "volume": 72332.0}, {"date": "2020-02-25", "close": 20.845, "volume": 105548.0}, {"date": "2020-02-26", "close": 20.515, "volume": 41600.0}, {"date": "2020-02-27", "close": 20.3, "volume": 98760.0}, {"date": "2020-02-28", "close": 20.0, "volume": 28582.0}, {"date": "2020-03-02", "close": 20.17, "volume": 73920.0}, {"date": "2020-03-03", "close": 20.06, "volume": 49546.0}, {"date": "2020-03-04", "close": 20.75, "volume": 67860.0}, {"date": "2020-03-05", "close": 20.05, "volume": 45392.0}, {"date": "2020-03-06", "close": 18.615, "volume": 39404.0}, {"date": "2020-03-09", "close": 16.585, "volume": 81168.0}, {"date": "2020-03-10", "close": 16.985, "volume": 90222.0}, {"date": "2020-03-11", "close": 17.05, "volume": 45766.0}, {"date": "2020-03-12", "close": 15.715, "volume": 46266.0}, {"date": "2020-03-13", "close": 17.945, "volume": 84878.0}, {"date": "2020-03-16", "close": 13.635, "volume": 37386.0}, {"date": "2020-03-17", "close": 15.25, "volume": 62916.0}, {"date": "2020-03-18", "close": 14.25, "volume": 78850.0}, {"date": "2020-03-19", "close": 15.815, "volume": 85578.0}, {"date": "2020-03-20", "close": 14.3, "volume": 90588.0}, {"date": "2020-03-23", "close": 13.75, "volume": 79410.0}, {"date": "2020-03-24", "close": 14.675, "volume": 74486.0}, {"date": "2020-03-25", "close": 15.25, "volume": 43354.0}, {"date": "2020-03-26", "close": 15.0, "volume": 97326.0}, {"date": "2020-03-27", "close": 13.525, "volume": 45380.0}, {"date": "2020-03-30", "close": 14.4, "volume": 54722.0}, {"date": "2020-03-31", "close": 13.36, "volume": 105484.0}, {"date": "2020-04-01", "close": 12.345, "volume": 73380.0}, {"date": "2020-04-02", "close": 12.94, "volume": 62392.0}, {"date": "2020-04-03", "close": 12.5, "volume": 53002.0}, {"date": "2020-04-06", "close": 14.125, "volume": 98206.0}, {"date": "2020-04-07", "close": 14.895, "volume": 94190.0}, {"date": "2020-04-08", "close": 16.065, "volume": 84972.0}, {"date": "2020-04-09", "close": 15.915, "volume": 41592.0}, {"date": "2020-04-13", "close": 14.66, "volume": 47298.0}, {"date": "2020-04-14", "close": 14.745, "volume": 56096.0}, {"date": "2020-04-15", "close": 14.5, "volume": 33644.0}, {"date": "2020-04-16", "close": 13.725, "volume": 44456.0}, {"date": "2020-04-17", "close": 14.505, "volume": 29902.0}, {"date": "2020-04-20", "close": 14.085, "volume": 44938.0}, {"date": "2020-04-21", "close": 14.37, "volume": 63674.0}, {"date": "2020-04-22", "close": 14.555, "volume": 34048.0}, {"date": "2020-04-23", "close": 14.7, "volume": 38242.0}, {"date": "2020-04-24", "close": 14.69, "volume": 18382.0}, {"date": "2020-04-27", "close": 15.15, "volume": 35686.0}, {"date": "2020-04-28", "close": 15.935, "volume": 38062.0}, {"date": "2020-04-29", "close": 17.005, "volume": 55698.0}, {"date": "2020-04-30", "close": 16.805, "volume": 48846.0}, {"date": "2020-05-01", "close": 16.34, "volume": 51028.0}, {"date": "2020-05-04", "close": 16.02, "volume": 33852.0}, {"date": "2020-05-05", "close": 16.16, "volume": 51722.0}, {"date": "2020-05-06", "close": 16.1, "volume": 29624.0}, {"date": "2020-05-07", "close": 16.5, "volume": 29182.0}, {"date": "2020-05-08", "close": 17.22, "volume": 33760.0}, {"date": "2020-05-11", "close": 17.1, "volume": 54184.0}, {"date": "2020-05-12", "close": 16.12, "volume": 47788.0}, {"date": "2020-05-13", "close": 15.275, "volume": 30198.0}, {"date": "2020-05-14", "close": 15.205, "volume": 24030.0}, {"date": "2020-05-15", "close": 15.0, "volume": 40654.0}, {"date": "2020-05-18", "close": 15.83, "volume": 70452.0}, {"date": "2020-05-19", "close": 14.885, "volume": 71692.0}, {"date": "2020-05-20", "close": 15.0, "volume": 25790.0}, {"date": "2020-05-21", "close": 14.8, "volume": 52294.0}, {"date": "2020-05-22", "close": 14.9, "volume": 49634.0}, {"date": "2020-05-26", "close": 15.695, "volume": 60082.0}, {"date": "2020-05-27", "close": 15.825, "volume": 66514.0}, {"date": "2020-05-28", "close": 14.835, "volume": 50696.0}, {"date": "2020-05-29", "close": 15.53, "volume": 32392.0}, {"date": "2020-06-01", "close": 15.985, "volume": 49998.0}, {"date": "2020-06-02", "close": 16.625, "volume": 29438.0}, {"date": "2020-06-03", "close": 17.725, "volume": 44076.0}, {"date": "2020-06-04", "close": 17.075, "volume": 32932.0}, {"date": "2020-06-05", "close": 18.6, "volume": 47746.0}, {"date": "2020-06-08", "close": 19.155, "volume": 25158.0}, {"date": "2020-06-09", "close": 18.575, "volume": 31088.0}, {"date": "2020-06-10", "close": 17.905, "volume": 17962.0}, {"date": "2020-06-11", "close": 16.505, "volume": 26418.0}, {"date": "2020-06-12", "close": 16.6, "volume": 23354.0}, {"date": "2020-06-15", "close": 17.245, "volume": 17882.0}, {"date": "2020-06-16", "close": 17.49, "volume": 34702.0}, {"date": "2020-06-17", "close": 16.925, "volume": 15808.0}, {"date": "2020-06-18", "close": 17.05, "volume": 19960.0}, {"date": "2020-06-19", "close": 16.795, "volume": 43704.0}, {"date": "2020-06-22", "close": 16.75, "volume": 15810.0}, {"date": "2020-06-23", "close": 16.85, "volume": 34636.0}, {"date": "2020-06-24", "close": 16.215, "volume": 16904.0}, {"date": "2020-06-25", "close": 16.3, "volume": 18244.0}, {"date": "2020-06-26", "close": 15.025, "volume": 150340.0}, {"date": "2020-06-29", "close": 16.055, "volume": 39686.0}, {"date": "2020-06-30", "close": 16.13, "volume": 21410.0}, {"date": "2020-07-01", "close": 15.625, "volume": 32716.0}, {"date": "2020-07-02", "close": 15.55, "volume": 11088.0}, {"date": "2020-07-06", "close": 15.5, "volume": 12638.0}, {"date": "2020-07-07", "close": 14.945, "volume": 15142.0}, {"date": "2020-07-08", "close": 15.005, "volume": 40028.0}, {"date": "2020-07-09", "close": 14.445, "volume": 19654.0}, {"date": "2020-07-10", "close": 14.515, "volume": 23252.0}, {"date": "2020-07-13", "close": 14.74, "volume": 24028.0}, {"date": "2020-07-14", "close": 14.755, "volume": 15666.0}, {"date": "2020-07-15", "close": 15.195, "volume": 38064.0}, {"date": "2020-07-16", "close": 14.625, "volume": 11610.0}, {"date": "2020-07-17", "close": 14.725, "volume": 23400.0}, {"date": "2020-07-20", "close": 15.43, "volume": 37942.0}, {"date": "2020-07-21", "close": 15.785, "volume": 16298.0}, {"date": "2020-07-22", "close": 15.615, "volume": 10280.0}, {"date": "2020-07-23", "close": 15.615, "volume": 16114.0}, {"date": "2020-07-24", "close": 14.87, "volume": 10384.0}, {"date": "2020-07-27", "close": 14.79, "volume": 25356.0}, {"date": "2020-07-28", "close": 14.8, "volume": 23698.0}, {"date": "2020-07-29", "close": 14.815, "volume": 28376.0}, {"date": "2020-07-30", "close": 15.25, "volume": 36722.0}, {"date": "2020-07-31", "close": 14.94, "volume": 16170.0}, {"date": "2020-08-03", "close": 15.165, "volume": 50270.0}, {"date": "2020-08-04", "close": 15.815, "volume": 36278.0}, {"date": "2020-08-05", "close": 17.425, "volume": 45564.0}, {"date": "2020-08-06", "close": 17.465, "volume": 25574.0}, {"date": "2020-08-07", "close": 18.54, "volume": 24632.0}, {"date": "2020-08-10", "close": 18.115, "volume": 32550.0}, {"date": "2020-08-11", "close": 18.28, "volume": 29418.0}, {"date": "2020-08-12", "close": 18.34, "volume": 12810.0}, {"date": "2020-08-13", "close": 18.07, "volume": 22036.0}, {"date": "2020-08-14", "close": 18.11, "volume": 4928.0}, {"date": "2020-08-17", "close": 17.87, "volume": 22338.0}, {"date": "2020-08-18", "close": 17.46, "volume": 14392.0}, {"date": "2020-08-19", "close": 17.625, "volume": 36204.0}, {"date": "2020-08-20", "close": 17.53, "volume": 2078.0}, {"date": "2020-08-21", "close": 16.79, "volume": 36002.0}, {"date": "2020-08-24", "close": 17.12, "volume": 15072.0}, {"date": "2020-08-25", "close": 17.4, "volume": 10404.0}, {"date": "2020-08-26", "close": 17.12, "volume": 9986.0}, {"date": "2020-08-27", "close": 17.5, "volume": 7496.0}, {"date": "2020-08-28", "close": 17.505, "volume": 10156.0}, {"date": "2020-08-31", "close": 17.95, "volume": 101648.0}, {"date": "2020-09-01", "close": 20.925, "volume": 108864.0}, {"date": "2020-09-02", "close": 20.915, "volume": 48216.0}, {"date": "2020-09-03", "close": 21.125, "volume": 35712.0}, {"date": "2020-09-04", "close": 20.625, "volume": 50334.0}, {"date": "2020-09-08", "close": 20.35, "volume": 53464.0}, {"date": "2020-09-09", "close": 20.295, "volume": 34200.0}, {"date": "2020-09-10", "close": 20.29, "volume": 20730.0}, {"date": "2020-09-11", "close": 20.25, "volume": 31482.0}, {"date": "2020-09-14", "close": 20.45, "volume": 29850.0}, {"date": "2020-09-15", "close": 20.41, "volume": 50288.0}, {"date": "2020-09-16", "close": 20.52, "volume": 56882.0}, {"date": "2020-09-17", "close": 20.565, "volume": 33574.0}, {"date": "2020-09-18", "close": 21.19, "volume": 110464.0}, {"date": "2020-09-21", "close": 20.39, "volume": 54014.0}, {"date": "2020-09-22", "close": 20.34, "volume": 13574.0}, {"date": "2020-09-23", "close": 20.25, "volume": 50856.0}, {"date": "2020-09-24", "close": 20.26, "volume": 29820.0}, {"date": "2020-09-25", "close": 20.26, "volume": 32070.0}, {"date": "2020-09-28", "close": 20.905, "volume": 14494.0}, {"date": "2020-09-29", "close": 20.505, "volume": 20504.0}, {"date": "2020-09-30", "close": 20.515, "volume": 21780.0}, {"date": "2020-10-01", "close": 20.67, "volume": 19016.0}, {"date": "2020-10-02", "close": 21.75, "volume": 38646.0}, {"date": "2020-10-05", "close": 22.14, "volume": 18692.0}, {"date": "2020-10-06", "close": 22.25, "volume": 23918.0}, {"date": "2020-10-07", "close": 23.245, "volume": 19110.0}, {"date": "2020-10-08", "close": 22.41, "volume": 38004.0}, {"date": "2020-10-09", "close": 22.275, "volume": 10894.0}, {"date": "2020-10-12", "close": 23.04, "volume": 9780.0}, {"date": "2020-10-13", "close": 22.55, "volume": 16330.0}, {"date": "2020-10-14", "close": 22.795, "volume": 17380.0}, {"date": "2020-10-15", "close": 22.755, "volume": 8706.0}, {"date": "2020-10-16", "close": 22.91, "volume": 9072.0}, {"date": "2020-10-19", "close": 22.95, "volume": 3240.0}, {"date": "2020-10-20", "close": 23.0, "volume": 25984.0}, {"date": "2020-10-21", "close": 23.025, "volume": 15424.0}, {"date": "2020-10-22", "close": 23.025, "volume": 13868.0}, {"date": "2020-10-23", "close": 23.28, "volume": 7974.0}, {"date": "2020-10-26", "close": 22.9, "volume": 16102.0}, {"date": "2020-10-27", "close": 21.56, "volume": 31754.0}, {"date": "2020-10-28", "close": 20.665, "volume": 18346.0}, {"date": "2020-10-29", "close": 20.885, "volume": 24058.0}, {"date": "2020-10-30", "close": 20.605, "volume": 45134.0}, {"date": "2020-11-02", "close": 21.69, "volume": 8092.0}, {"date": "2020-11-03", "close": 22.7, "volume": 10066.0}, {"date": "2020-11-04", "close": 21.8, "volume": 9200.0}, {"date": "2020-11-05", "close": 21.87, "volume": 65110.0}, {"date": "2020-11-06", "close": 21.35, "volume": 9066.0}, {"date": "2020-11-09", "close": 23.355, "volume": 20652.0}, {"date": "2020-11-10", "close": 24.85, "volume": 24126.0}, {"date": "2020-11-11", "close": 24.45, "volume": 11132.0}, {"date": "2020-11-12", "close": 23.155, "volume": 17752.0}, {"date": "2020-11-13", "close": 23.335, "volume": 16590.0}, {"date": "2020-11-16", "close": 24.375, "volume": 20166.0}, {"date": "2020-11-17", "close": 25.005, "volume": 35852.0}, {"date": "2020-11-18", "close": 24.8, "volume": 37200.0}, {"date": "2020-11-19", "close": 24.75, "volume": 22272.0}, {"date": "2020-11-20", "close": 24.345, "volume": 16724.0}, {"date": "2020-11-23", "close": 24.0, "volume": 23830.0}, {"date": "2020-11-24", "close": 25.05, "volume": 16066.0}, {"date": "2020-11-25", "close": 25.0, "volume": 18662.0}, {"date": "2020-11-27", "close": 24.35, "volume": 7636.0}, {"date": "2020-11-30", "close": 23.62, "volume": 6186.0}, {"date": "2020-12-01", "close": 24.0, "volume": 67390.0}, {"date": "2020-12-02", "close": 24.35, "volume": 14290.0}, {"date": "2020-12-03", "close": 24.33, "volume": 127852.0}, {"date": "2020-12-04", "close": 25.32, "volume": 13954.0}, {"date": "2020-12-07", "close": 25.225, "volume": 26044.0}, {"date": "2020-12-08", "close": 25.3, "volume": 32646.0}, {"date": "2020-12-09", "close": 24.95, "volume": 8712.0}, {"date": "2020-12-10", "close": 25.5, "volume": 13486.0}, {"date": "2020-12-11", "close": 25.05, "volume": 36754.0}, {"date": "2020-12-14", "close": 24.59, "volume": 12852.0}, {"date": "2020-12-15", "close": 24.855, "volume": 11950.0}, {"date": "2020-12-16", "close": 25.125, "volume": 24156.0}, {"date": "2020-12-17", "close": 25.375, "volume": 17634.0}, {"date": "2020-12-18", "close": 25.895, "volume": 101330.0}, {"date": "2020-12-21", "close": 25.825, "volume": 24186.0}, {"date": "2020-12-22", "close": 25.87, "volume": 7936.0}, {"date": "2020-12-23", "close": 26.28, "volume": 5008.0}, {"date": "2020-12-24", "close": 26.25, "volume": 2752.0}, {"date": "2020-12-28", "close": 25.865, "volume": 11918.0}, {"date": "2020-12-29", "close": 26.5, "volume": 27800.0}, {"date": "2020-12-30", "close": 26.5, "volume": 88292.0}, {"date": "2020-12-31", "close": 25.455, "volume": 68506.0}, {"date": "2021-01-04", "close": 24.905, "volume": 39326.0}, {"date": "2021-01-05", "close": 25.545, "volume": 18490.0}, {"date": "2021-01-06", "close": 26.075, "volume": 31018.0}, {"date": "2021-01-07", "close": 25.2, "volume": 72668.0}, {"date": "2021-01-08", "close": 24.62, "volume": 30416.0}, {"date": "2021-01-11", "close": 24.405, "volume": 18776.0}, {"date": "2021-01-12", "close": 24.725, "volume": 10580.0}, {"date": "2021-01-13", "close": 24.035, "volume": 10318.0}, {"date": "2021-01-14", "close": 24.2, "volume": 17208.0}, {"date": "2021-01-15", "close": 24.02, "volume": 18070.0}, {"date": "2021-01-19", "close": 24.14, "volume": 17972.0}, {"date": "2021-01-20", "close": 24.3, "volume": 25234.0}, {"date": "2021-01-21", "close": 25.055, "volume": 25344.0}, {"date": "2021-01-22", "close": 25.81, "volume": 40656.0}, {"date": "2021-01-25", "close": 26.075, "volume": 41424.0}, {"date": "2021-01-26", "close": 27.22, "volume": 68388.0}, {"date": "2021-01-27", "close": 24.625, "volume": 95122.0}, {"date": "2021-01-28", "close": 24.72, "volume": 42614.0}, {"date": "2021-01-29", "close": 24.795, "volume": 27886.0}, {"date": "2021-02-01", "close": 25.175, "volume": 29810.0}, {"date": "2021-02-02", "close": 24.885, "volume": 29066.0}, {"date": "2021-02-03", "close": 24.845, "volume": 28648.0}, {"date": "2021-02-04", "close": 25.15, "volume": 33724.0}, {"date": "2021-02-05", "close": 25.235, "volume": 7694.0}, {"date": "2021-02-08", "close": 25.585, "volume": 32282.0}, {"date": "2021-02-09", "close": 26.755, "volume": 63630.0}, {"date": "2021-02-10", "close": 26.0, "volume": 29792.0}, {"date": "2021-02-11", "close": 26.445, "volume": 25344.0}, {"date": "2021-02-12", "close": 25.75, "volume": 25592.0}, {"date": "2021-02-16", "close": 25.725, "volume": 16890.0}, {"date": "2021-02-17", "close": 25.265, "volume": 21918.0}, {"date": "2021-02-18", "close": 25.15, "volume": 14422.0}, {"date": "2021-02-19", "close": 25.42, "volume": 19400.0}, {"date": "2021-02-22", "close": 25.15, "volume": 24912.0}, {"date": "2021-02-23", "close": 25.525, "volume": 21540.0}, {"date": "2021-02-24", "close": 26.0, "volume": 21406.0}, {"date": "2021-02-25", "close": 26.76, "volume": 26136.0}, {"date": "2021-02-26", "close": 26.5, "volume": 31078.0}, {"date": "2021-03-01", "close": 26.79, "volume": 19214.0}, {"date": "2021-03-02", "close": 27.5, "volume": 47178.0}, {"date": "2021-03-03", "close": 27.165, "volume": 25544.0}, {"date": "2021-03-04", "close": 26.25, "volume": 32114.0}, {"date": "2021-03-05", "close": 27.14, "volume": 25876.0}, {"date": "2021-03-08", "close": 27.455, "volume": 30976.0}, {"date": "2021-03-09", "close": 27.44, "volume": 23550.0}, {"date": "2021-03-10", "close": 27.63, "volume": 30222.0}, {"date": "2021-03-11", "close": 29.445, "volume": 41758.0}, {"date": "2021-03-12", "close": 30.04, "volume": 19470.0}, {"date": "2021-03-15", "close": 29.755, "volume": 23098.0}, {"date": "2021-03-16", "close": 28.215, "volume": 26168.0}, {"date": "2021-03-17", "close": 28.49, "volume": 16700.0}, {"date": "2021-03-18", "close": 28.31, "volume": 18104.0}, {"date": "2021-03-19", "close": 28.085, "volume": 80326.0}, {"date": "2021-03-22", "close": 26.965, "volume": 15136.0}, {"date": "2021-03-23", "close": 24.825, "volume": 20078.0}, {"date": "2021-03-24", "close": 25.09, "volume": 91538.0}, {"date": "2021-03-25", "close": 25.98, "volume": 23820.0}, {"date": "2021-03-26", "close": 25.925, "volume": 14554.0}, {"date": "2021-03-29", "close": 25.5, "volume": 27770.0}, {"date": "2021-03-30", "close": 25.12, "volume": 27676.0}, {"date": "2021-03-31", "close": 25.93, "volume": 28872.0}, {"date": "2021-04-01", "close": 25.89, "volume": 6242.0}, {"date": "2021-04-05", "close": 26.23, "volume": 12440.0}, {"date": "2021-04-06", "close": 26.355, "volume": 21478.0}, {"date": "2021-04-07", "close": 25.345, "volume": 6350.0}, {"date": "2021-04-08", "close": 25.68, "volume": 7354.0}, {"date": "2021-04-09", "close": 25.675, "volume": 8456.0}, {"date": "2021-04-12", "close": 25.015, "volume": 22708.0}, {"date": "2021-04-13", "close": 25.155, "volume": 46656.0}, {"date": "2021-04-14", "close": 25.17, "volume": 4214.0}, {"date": "2021-04-15", "close": 25.94, "volume": 7220.0}, {"date": "2021-04-16", "close": 25.13, "volume": 11600.0}, {"date": "2021-04-19", "close": 24.99, "volume": 26578.0}, {"date": "2021-04-20", "close": 25.125, "volume": 24232.0}, {"date": "2021-04-21", "close": 25.46, "volume": 16660.0}, {"date": "2021-04-22", "close": 25.35, "volume": 14648.0}, {"date": "2021-04-23", "close": 26.0, "volume": 5220.0}, {"date": "2021-04-26", "close": 25.84, "volume": 5566.0}, {"date": "2021-04-27", "close": 25.45, "volume": 13174.0}, {"date": "2021-04-28", "close": 25.975, "volume": 41002.0}, {"date": "2021-04-29", "close": 26.695, "volume": 21292.0}, {"date": "2021-04-30", "close": 26.215, "volume": 25140.0}, {"date": "2021-05-03", "close": 26.625, "volume": 19468.0}, {"date": "2021-05-04", "close": 26.735, "volume": 14652.0}, {"date": "2021-05-05", "close": 27.5, "volume": 8954.0}, {"date": "2021-05-06", "close": 27.65, "volume": 55604.0}, {"date": "2021-05-07", "close": 27.695, "volume": 10842.0}, {"date": "2021-05-10", "close": 26.805, "volume": 16834.0}, {"date": "2021-05-11", "close": 26.35, "volume": 7282.0}, {"date": "2021-05-12", "close": 26.25, "volume": 31024.0}, {"date": "2021-05-13", "close": 26.625, "volume": 10158.0}, {"date": "2021-05-14", "close": 27.265, "volume": 5318.0}, {"date": "2021-05-17", "close": 30.2625, "volume": 60450.0}, {"date": "2021-05-18", "close": 29.795, "volume": 9026.0}, {"date": "2021-05-19", "close": 29.75, "volume": 36508.0}, {"date": "2021-05-20", "close": 29.975, "volume": 12166.0}, {"date": "2021-05-21", "close": 29.5, "volume": 24712.0}, {"date": "2021-05-24", "close": 30.995, "volume": 17244.0}, {"date": "2021-05-25", "close": 30.5, "volume": 23870.0}, {"date": "2021-05-26", "close": 30.315, "volume": 9146.0}, {"date": "2021-05-27", "close": 30.495, "volume": 19230.0}, {"date": "2021-05-28", "close": 30.25, "volume": 10356.0}, {"date": "2021-06-01", "close": 30.66, "volume": 13568.0}, {"date": "2021-06-02", "close": 30.3, "volume": 17882.0}, {"date": "2021-06-03", "close": 29.395, "volume": 11438.0}, {"date": "2021-06-04", "close": 29.255, "volume": 14124.0}, {"date": "2021-06-07", "close": 29.35, "volume": 5266.0}, {"date": "2021-06-08", "close": 29.655, "volume": 10970.0}, {"date": "2021-06-09", "close": 29.47, "volume": 2950.0}, {"date": "2021-06-10", "close": 29.775, "volume": 20134.0}, {"date": "2021-06-11", "close": 29.8, "volume": 6352.0}, {"date": "2021-06-14", "close": 28.515, "volume": 18558.0}, {"date": "2021-06-15", "close": 28.55, "volume": 17652.0}, {"date": "2021-06-16", "close": 28.995, "volume": 9120.0}, {"date": "2021-06-17", "close": 28.255, "volume": 26002.0}, {"date": "2021-06-18", "close": 27.445, "volume": 35878.0}, {"date": "2021-06-21", "close": 28.0, "volume": 15608.0}, {"date": "2021-06-22", "close": 27.9, "volume": 17384.0}, {"date": "2021-06-23", "close": 27.95, "volume": 19932.0}, {"date": "2021-06-24", "close": 28.1, "volume": 4002.0}, {"date": "2021-06-25", "close": 26.345, "volume": 215910.0}, {"date": "2021-06-28", "close": 26.7, "volume": 52494.0}, {"date": "2021-06-29", "close": 26.985, "volume": 83384.0}, {"date": "2021-06-30", "close": 26.755, "volume": 16608.0}, {"date": "2021-07-01", "close": 26.75, "volume": 12340.0}, {"date": "2021-07-02", "close": 26.385, "volume": 4718.0}, {"date": "2021-07-06", "close": 26.325, "volume": 4962.0}, {"date": "2021-07-07", "close": 26.445, "volume": 5938.0}, {"date": "2021-07-08", "close": 26.33, "volume": 8378.0}, {"date": "2021-07-09", "close": 26.68, "volume": 3226.0}, {"date": "2021-07-12", "close": 26.285, "volume": 5494.0}, {"date": "2021-07-13", "close": 26.125, "volume": 10806.0}, {"date": "2021-07-14", "close": 26.14, "volume": 8264.0}, {"date": "2021-07-15", "close": 26.14, "volume": 5844.0}, {"date": "2021-07-16", "close": 26.125, "volume": 11832.0}, {"date": "2021-07-19", "close": 26.425, "volume": 17592.0}, {"date": "2021-07-20", "close": 26.555, "volume": 43820.0}, {"date": "2021-07-21", "close": 26.81, "volume": 19856.0}, {"date": "2021-07-22", "close": 26.8, "volume": 13394.0}, {"date": "2021-07-23", "close": 26.585, "volume": 3836.0}, {"date": "2021-07-26", "close": 26.49, "volume": 7042.0}, {"date": "2021-07-27", "close": 26.44, "volume": 11296.0}, {"date": "2021-07-28", "close": 26.62, "volume": 16734.0}, {"date": "2021-07-29", "close": 26.85, "volume": 10234.0}, {"date": "2021-07-30", "close": 26.245, "volume": 11154.0}, {"date": "2021-08-02", "close": 26.255, "volume": 41326.0}, {"date": "2021-08-03", "close": 26.25, "volume": 11038.0}, {"date": "2021-08-04", "close": 26.25, "volume": 13802.0}, {"date": "2021-08-05", "close": 26.475, "volume": 11426.0}, {"date": "2021-08-06", "close": 26.4, "volume": 8708.0}, {"date": "2021-08-09", "close": 26.255, "volume": 47044.0}, {"date": "2021-08-10", "close": 26.495, "volume": 10776.0}, {"date": "2021-08-11", "close": 26.38, "volume": 17822.0}, {"date": "2021-08-12", "close": 26.25, "volume": 22526.0}, {"date": "2021-08-13", "close": 26.5, "volume": 20368.0}, {"date": "2021-08-16", "close": 26.25, "volume": 9152.0}, {"date": "2021-08-17", "close": 26.25, "volume": 16732.0}, {"date": "2021-08-18", "close": 26.25, "volume": 24284.0}, {"date": "2021-08-19", "close": 26.45, "volume": 20514.0}, {"date": "2021-08-20", "close": 26.425, "volume": 13118.0}, {"date": "2021-08-23", "close": 26.655, "volume": 4530.0}, {"date": "2021-08-24", "close": 26.89, "volume": 10780.0}, {"date": "2021-08-25", "close": 26.25, "volume": 16684.0}, {"date": "2021-08-26", "close": 26.51, "volume": 26434.0}, {"date": "2021-08-27", "close": 26.57, "volume": 18928.0}, {"date": "2021-08-30", "close": 26.305, "volume": 8786.0}, {"date": "2021-08-31", "close": 26.375, "volume": 7672.0}, {"date": "2021-09-01", "close": 26.31, "volume": 5594.0}, {"date": "2021-09-02", "close": 26.42, "volume": 10350.0}, {"date": "2021-09-03", "close": 26.25, "volume": 11224.0}, {"date": "2021-09-07", "close": 26.325, "volume": 11326.0}, {"date": "2021-09-08", "close": 26.245, "volume": 25300.0}, {"date": "2021-09-09", "close": 26.06, "volume": 47454.0}, {"date": "2021-09-10", "close": 25.245, "volume": 16134.0}, {"date": "2021-09-13", "close": 25.02, "volume": 14476.0}, {"date": "2021-09-14", "close": 24.805, "volume": 34126.0}, {"date": "2021-09-15", "close": 25.365, "volume": 19298.0}, {"date": "2021-09-16", "close": 25.375, "volume": 23626.0}, {"date": "2021-09-17", "close": 26.465, "volume": 76748.0}, {"date": "2021-09-20", "close": 25.0, "volume": 18222.0}, {"date": "2021-09-21", "close": 25.05, "volume": 19154.0}, {"date": "2021-09-22", "close": 25.05, "volume": 29050.0}, {"date": "2021-09-23", "close": 25.7, "volume": 7804.0}, {"date": "2021-09-24", "close": 25.48, "volume": 2588.0}, {"date": "2021-09-27", "close": 26.1, "volume": 19784.0}, {"date": "2021-09-28", "close": 25.745, "volume": 14302.0}, {"date": "2021-09-29", "close": 25.69, "volume": 7104.0}, {"date": "2021-09-30", "close": 25.005, "volume": 24648.0}, {"date": "2021-10-01", "close": 25.65, "volume": 21846.0}, {"date": "2021-10-04", "close": 25.505, "volume": 14146.0}, {"date": "2021-10-05", "close": 25.75, "volume": 20950.0}, {"date": "2021-10-06", "close": 25.755, "volume": 41968.0}, {"date": "2021-10-07", "close": 25.52, "volume": 20496.0}, {"date": "2021-10-08", "close": 25.775, "volume": 11682.0}, {"date": "2021-10-11", "close": 25.73, "volume": 7190.0}, {"date": "2021-10-12", "close": 25.985, "volume": 15278.0}, {"date": "2021-10-13", "close": 25.75, "volume": 6582.0}, {"date": "2021-10-14", "close": 26.12, "volume": 14218.0}, {"date": "2021-10-15", "close": 25.88, "volume": 21344.0}, {"date": "2021-10-18", "close": 25.995, "volume": 12234.0}, {"date": "2021-10-19", "close": 25.95, "volume": 5938.0}, {"date": "2021-10-20", "close": 25.97, "volume": 2936.0}, {"date": "2021-10-21", "close": 24.915, "volume": 113578.0}, {"date": "2021-10-22", "close": 25.53, "volume": 34766.0}, {"date": "2021-10-25", "close": 26.145, "volume": 11586.0}, {"date": "2021-10-26", "close": 25.32, "volume": 20692.0}, {"date": "2021-10-27", "close": 25.1, "volume": 24520.0}, {"date": "2021-10-28", "close": 25.115, "volume": 19108.0}, {"date": "2021-10-29", "close": 25.35, "volume": 14502.0}, {"date": "2021-11-01", "close": 25.6, "volume": 21680.0}, {"date": "2021-11-02", "close": 25.89, "volume": 7696.0}, {"date": "2021-11-03", "close": 26.64, "volume": 8098.0}, {"date": "2021-11-04", "close": 26.515, "volume": 27704.0}, {"date": "2021-11-05", "close": 27.75, "volume": 14096.0}, {"date": "2021-11-08", "close": 27.735, "volume": 9168.0}, {"date": "2021-11-09", "close": 27.375, "volume": 10620.0}, {"date": "2021-11-10", "close": 27.5, "volume": 6636.0}, {"date": "2021-11-11", "close": 27.465, "volume": 7670.0}, {"date": "2021-11-12", "close": 27.3, "volume": 20832.0}, {"date": "2021-11-15", "close": 26.8, "volume": 8854.0}, {"date": "2021-11-16", "close": 26.525, "volume": 9794.0}, {"date": "2021-11-17", "close": 26.1, "volume": 10410.0}, {"date": "2021-11-18", "close": 25.535, "volume": 33648.0}, {"date": "2021-11-19", "close": 25.125, "volume": 29120.0}, {"date": "2021-11-22", "close": 24.92, "volume": 22364.0}, {"date": "2021-11-23", "close": 24.98, "volume": 15106.0}, {"date": "2021-11-24", "close": 25.025, "volume": 17696.0}, {"date": "2021-11-26", "close": 25.005, "volume": 33460.0}, {"date": "2021-11-29", "close": 25.005, "volume": 33270.0}, {"date": "2021-11-30", "close": 24.065, "volume": 16714.0}, {"date": "2021-12-01", "close": 23.415, "volume": 44614.0}, {"date": "2021-12-02", "close": 24.145, "volume": 46542.0}, {"date": "2021-12-03", "close": 23.89, "volume": 98806.0}, {"date": "2021-12-06", "close": 23.835, "volume": 38412.0}, {"date": "2021-12-07", "close": 24.195, "volume": 104876.0}, {"date": "2021-12-08", "close": 24.715, "volume": 15514.0}, {"date": "2021-12-09", "close": 24.2, "volume": 16150.0}, {"date": "2021-12-10", "close": 24.3, "volume": 24980.0}, {"date": "2021-12-13", "close": 24.37, "volume": 42720.0}, {"date": "2021-12-14", "close": 23.97, "volume": 61300.0}, {"date": "2021-12-15", "close": 24.005, "volume": 27410.0}, {"date": "2021-12-16", "close": 23.76, "volume": 14512.0}, {"date": "2021-12-17", "close": 23.34, "volume": 45360.0}, {"date": "2021-12-20", "close": 23.375, "volume": 48048.0}, {"date": "2021-12-21", "close": 24.27, "volume": 28554.0}, {"date": "2021-12-22", "close": 24.21, "volume": 24710.0}, {"date": "2021-12-23", "close": 24.025, "volume": 12624.0}, {"date": "2021-12-27", "close": 23.745, "volume": 6320.0}, {"date": "2021-12-28", "close": 24.195, "volume": 18314.0}, {"date": "2021-12-29", "close": 27.5, "volume": 137758.0}, {"date": "2021-12-30", "close": 27.155, "volume": 34366.0}, {"date": "2021-12-31", "close": 27.375, "volume": 32458.0}, {"date": "2022-01-03", "close": 26.65, "volume": 24596.0}, {"date": "2022-01-04", "close": 25.32, "volume": 31790.0}, {"date": "2022-01-05", "close": 25.3, "volume": 14324.0}, {"date": "2022-01-06", "close": 24.845, "volume": 18032.0}, {"date": "2022-01-07", "close": 24.57, "volume": 12498.0}, {"date": "2022-01-10", "close": 24.215, "volume": 6710.0}, {"date": "2022-01-11", "close": 24.27, "volume": 9060.0}, {"date": "2022-01-12", "close": 23.9, "volume": 26700.0}, {"date": "2022-01-13", "close": 23.715, "volume": 6158.0}, {"date": "2022-01-14", "close": 23.275, "volume": 669948.0}, {"date": "2022-01-18", "close": 24.815, "volume": 130830.0}, {"date": "2022-01-19", "close": 24.735, "volume": 41440.0}, {"date": "2022-01-20", "close": 24.71, "volume": 89504.0}, {"date": "2022-01-21", "close": 24.155, "volume": 88104.0}, {"date": "2022-01-24", "close": 24.125, "volume": 87450.0}, {"date": "2022-01-25", "close": 23.2, "volume": 19586.0}, {"date": "2022-01-26", "close": 23.505, "volume": 33764.0}, {"date": "2022-01-27", "close": 23.1, "volume": 12664.0}, {"date": "2022-01-28", "close": 23.975, "volume": 138840.0}, {"date": "2022-01-31", "close": 24.33, "volume": 16106.0}, {"date": "2022-02-01", "close": 24.35, "volume": 47446.0}, {"date": "2022-02-02", "close": 23.555, "volume": 49740.0}, {"date": "2022-02-03", "close": 23.335, "volume": 57800.0}, {"date": "2022-02-04", "close": 23.375, "volume": 18414.0}, {"date": "2022-02-07", "close": 23.135, "volume": 14042.0}, {"date": "2022-02-08", "close": 23.365, "volume": 25454.0}, {"date": "2022-02-09", "close": 22.745, "volume": 17876.0}, {"date": "2022-02-10", "close": 22.05, "volume": 23700.0}, {"date": "2022-02-11", "close": 21.845, "volume": 23674.0}, {"date": "2022-02-14", "close": 21.705, "volume": 18890.0}, {"date": "2022-02-15", "close": 21.87, "volume": 31010.0}, {"date": "2022-02-16", "close": 21.975, "volume": 26326.0}, {"date": "2022-02-17", "close": 21.415, "volume": 35922.0}, {"date": "2022-02-18", "close": 21.94, "volume": 46276.0}, {"date": "2022-02-22", "close": 22.05, "volume": 14836.0}, {"date": "2022-02-23", "close": 21.705, "volume": 15176.0}, {"date": "2022-02-24", "close": 21.355, "volume": 17756.0}, {"date": "2022-02-25", "close": 21.725, "volume": 23690.0}, {"date": "2022-02-28", "close": 21.255, "volume": 25692.0}, {"date": "2022-03-01", "close": 20.0, "volume": 21532.0}, {"date": "2022-03-02", "close": 20.44, "volume": 24392.0}, {"date": "2022-03-03", "close": 19.785, "volume": 17568.0}, {"date": "2022-03-04", "close": 18.9, "volume": 32286.0}, {"date": "2022-03-07", "close": 18.8, "volume": 38650.0}, {"date": "2022-03-08", "close": 18.57, "volume": 33944.0}, {"date": "2022-03-09", "close": 18.95, "volume": 20478.0}, {"date": "2022-03-10", "close": 19.0, "volume": 31318.0}, {"date": "2022-03-11", "close": 18.765, "volume": 13282.0}, {"date": "2022-03-14", "close": 18.43, "volume": 14174.0}, {"date": "2022-03-15", "close": 18.105, "volume": 23150.0}, {"date": "2022-03-16", "close": 18.99, "volume": 82040.0}, {"date": "2022-03-17", "close": 19.2, "volume": 68124.0}, {"date": "2022-03-18", "close": 18.92, "volume": 83212.0}, {"date": "2022-03-21", "close": 18.995, "volume": 55446.0}, {"date": "2022-03-22", "close": 19.205, "volume": 42180.0}, {"date": "2022-03-23", "close": 18.805, "volume": 25798.0}, {"date": "2022-03-24", "close": 18.775, "volume": 16644.0}, {"date": "2022-03-25", "close": 18.285, "volume": 53712.0}, {"date": "2022-03-28", "close": 18.075, "volume": 64424.0}, {"date": "2022-03-29", "close": 18.325, "volume": 66358.0}, {"date": "2022-03-30", "close": 19.09, "volume": 57912.0}, {"date": "2022-03-31", "close": 19.27, "volume": 58122.0}, {"date": "2022-04-01", "close": 19.345, "volume": 24228.0}, {"date": "2022-04-04", "close": 18.705, "volume": 11368.0}, {"date": "2022-04-05", "close": 17.7, "volume": 21338.0}, {"date": "2022-04-06", "close": 17.845, "volume": 30180.0}, {"date": "2022-04-07", "close": 18.045, "volume": 27374.0}, {"date": "2022-04-08", "close": 17.785, "volume": 19180.0}, {"date": "2022-04-11", "close": 17.39, "volume": 54602.0}, {"date": "2022-04-12", "close": 17.685, "volume": 27102.0}, {"date": "2022-04-13", "close": 18.05, "volume": 22072.0}, {"date": "2022-04-14", "close": 17.665, "volume": 13286.0}, {"date": "2022-04-18", "close": 17.69, "volume": 19402.0}, {"date": "2022-04-19", "close": 18.015, "volume": 9656.0}, {"date": "2022-04-20", "close": 18.555, "volume": 19720.0}, {"date": "2022-04-21", "close": 19.8, "volume": 65482.0}, {"date": "2022-04-22", "close": 19.205, "volume": 27076.0}, {"date": "2022-04-25", "close": 19.5, "volume": 42840.0}, {"date": "2022-04-26", "close": 18.75, "volume": 50292.0}, {"date": "2022-04-27", "close": 18.5, "volume": 33762.0}, {"date": "2022-04-28", "close": 19.835, "volume": 52452.0}, {"date": "2022-04-29", "close": 18.995, "volume": 36520.0}, {"date": "2022-05-02", "close": 19.32, "volume": 80374.0}, {"date": "2022-05-03", "close": 19.65, "volume": 42756.0}, {"date": "2022-05-04", "close": 20.335, "volume": 20764.0}, {"date": "2022-05-05", "close": 20.575, "volume": 51178.0}, {"date": "2022-05-06", "close": 20.21, "volume": 36112.0}, {"date": "2022-05-09", "close": 23.34, "volume": 19126.0}, {"date": "2022-05-10", "close": 21.385, "volume": 132470.0}, {"date": "2022-05-11", "close": 19.995, "volume": 26212.0}, {"date": "2022-05-12", "close": 19.85, "volume": 26836.0}, {"date": "2022-05-13", "close": 20.075, "volume": 8902.0}, {"date": "2022-05-16", "close": 19.38, "volume": 19596.0}, {"date": "2022-05-17", "close": 19.715, "volume": 55942.0}, {"date": "2022-05-18", "close": 19.19, "volume": 21628.0}, {"date": "2022-05-19", "close": 19.15, "volume": 21636.0}, {"date": "2022-05-20", "close": 18.65, "volume": 39464.0}, {"date": "2022-05-23", "close": 19.165, "volume": 36934.0}, {"date": "2022-05-24", "close": 18.79, "volume": 11724.0}, {"date": "2022-05-25", "close": 18.96, "volume": 36046.0}, {"date": "2022-05-26", "close": 19.25, "volume": 13922.0}, {"date": "2022-05-27", "close": 19.34, "volume": 34382.0}, {"date": "2022-05-31", "close": 19.195, "volume": 40604.0}, {"date": "2022-06-01", "close": 18.83, "volume": 42864.0}, {"date": "2022-06-02", "close": 19.1, "volume": 73492.0}, {"date": "2022-06-03", "close": 19.135, "volume": 65054.0}, {"date": "2022-06-06", "close": 20.69, "volume": 131950.0}, {"date": "2022-06-07", "close": 22.005, "volume": 108308.0}, {"date": "2022-06-08", "close": 22.88, "volume": 60560.0}, {"date": "2022-06-09", "close": 23.23, "volume": 65536.0}, {"date": "2022-06-10", "close": 25.185, "volume": 96322.0}, {"date": "2022-06-13", "close": 24.82, "volume": 159888.0}, {"date": "2022-06-14", "close": 24.02, "volume": 115616.0}, {"date": "2022-06-15", "close": 24.75, "volume": 153092.0}, {"date": "2022-06-16", "close": 27.045, "volume": 203276.0}, {"date": "2022-06-17", "close": 27.005, "volume": 1070870.0}, {"date": "2022-06-21", "close": 25.88, "volume": 78286.0}, {"date": "2022-06-22", "close": 25.655, "volume": 71136.0}, {"date": "2022-06-23", "close": 26.09, "volume": 101292.0}, {"date": "2022-06-24", "close": 27.05, "volume": 145228.0}, {"date": "2022-06-27", "close": 27.0, "volume": 44118.0}, {"date": "2022-06-28", "close": 26.31, "volume": 48468.0}, {"date": "2022-06-29", "close": 25.665, "volume": 32626.0}, {"date": "2022-06-30", "close": 25.695, "volume": 71892.0}, {"date": "2022-07-01", "close": 25.405, "volume": 29874.0}, {"date": "2022-07-05", "close": 24.9, "volume": 63480.0}, {"date": "2022-07-06", "close": 25.47, "volume": 54126.0}, {"date": "2022-07-07", "close": 25.7, "volume": 39986.0}, {"date": "2022-07-08", "close": 25.165, "volume": 39558.0}, {"date": "2022-07-11", "close": 24.875, "volume": 44638.0}, {"date": "2022-07-12", "close": 25.135, "volume": 61664.0}, {"date": "2022-07-13", "close": 24.545, "volume": 42774.0}, {"date": "2022-07-14", "close": 23.985, "volume": 71408.0}, {"date": "2022-07-15", "close": 23.625, "volume": 99974.0}, {"date": "2022-07-18", "close": 23.745, "volume": 71150.0}, {"date": "2022-07-19", "close": 23.875, "volume": 79146.0}, {"date": "2022-07-20", "close": 25.395, "volume": 92506.0}, {"date": "2022-07-21", "close": 25.585, "volume": 79782.0}, {"date": "2022-07-22", "close": 25.39, "volume": 84090.0}, {"date": "2022-07-25", "close": 25.69, "volume": 35152.0}, {"date": "2022-07-26", "close": 25.265, "volume": 46080.0}, {"date": "2022-07-27", "close": 25.595, "volume": 55760.0}, {"date": "2022-07-28", "close": 24.68, "volume": 41626.0}, {"date": "2022-07-29", "close": 24.8, "volume": 42152.0}, {"date": "2022-08-01", "close": 25.2, "volume": 37530.0}, {"date": "2022-08-02", "close": 24.445, "volume": 45542.0}, {"date": "2022-08-03", "close": 24.905, "volume": 59602.0}, {"date": "2022-08-04", "close": 24.01, "volume": 41692.0}, {"date": "2022-08-05", "close": 24.17, "volume": 69690.0}, {"date": "2022-08-08", "close": 24.615, "volume": 50710.0}, {"date": "2022-08-09", "close": 24.555, "volume": 38352.0}, {"date": "2022-08-10", "close": 24.79, "volume": 71264.0}, {"date": "2022-08-11", "close": 24.495, "volume": 54550.0}, {"date": "2022-08-12", "close": 24.655, "volume": 69564.0}, {"date": "2022-08-15", "close": 24.91, "volume": 92990.0}, {"date": "2022-08-16", "close": 25.315, "volume": 76412.0}, {"date": "2022-08-17", "close": 25.275, "volume": 55478.0}, {"date": "2022-08-18", "close": 24.745, "volume": 59924.0}, {"date": "2022-08-19", "close": 23.215, "volume": 76830.0}, {"date": "2022-08-22", "close": 22.83, "volume": 49662.0}, {"date": "2022-08-23", "close": 22.645, "volume": 43598.0}, {"date": "2022-08-24", "close": 22.37, "volume": 27334.0}, {"date": "2022-08-25", "close": 22.41, "volume": 44434.0}, {"date": "2022-08-26", "close": 21.28, "volume": 39134.0}, {"date": "2022-08-29", "close": 20.335, "volume": 38534.0}, {"date": "2022-08-30", "close": 20.41, "volume": 74014.0}, {"date": "2022-08-31", "close": 19.87, "volume": 52032.0}, {"date": "2022-09-01", "close": 19.215, "volume": 71070.0}, {"date": "2022-09-02", "close": 19.505, "volume": 59250.0}, {"date": "2022-09-06", "close": 18.465, "volume": 243184.0}, {"date": "2022-09-07", "close": 18.3, "volume": 235126.0}, {"date": "2022-09-08", "close": 18.115, "volume": 188758.0}, {"date": "2022-09-09", "close": 18.28, "volume": 144642.0}, {"date": "2022-09-12", "close": 18.68, "volume": 164904.0}, {"date": "2022-09-13", "close": 17.675, "volume": 214148.0}, {"date": "2022-09-14", "close": 17.175, "volume": 223138.0}, {"date": "2022-09-15", "close": 17.245, "volume": 203512.0}, {"date": "2022-09-16", "close": 16.295, "volume": 1420914.0}, {"date": "2022-09-19", "close": 16.8, "volume": 172732.0}, {"date": "2022-09-20", "close": 16.075, "volume": 115700.0}, {"date": "2022-09-21", "close": 15.535, "volume": 117790.0}, {"date": "2022-09-22", "close": 15.275, "volume": 123422.0}, {"date": "2022-09-23", "close": 14.865, "volume": 87366.0}, {"date": "2022-09-26", "close": 13.62, "volume": 188322.0}, {"date": "2022-09-27", "close": 14.08, "volume": 296416.0}, {"date": "2022-09-28", "close": 14.04, "volume": 146014.0}, {"date": "2022-09-29", "close": 13.94, "volume": 148584.0}, {"date": "2022-09-30", "close": 14.085, "volume": 147436.0}, {"date": "2022-10-03", "close": 13.885, "volume": 91122.0}, {"date": "2022-10-04", "close": 14.735, "volume": 157758.0}, {"date": "2022-10-05", "close": 15.05, "volume": 97676.0}, {"date": "2022-10-06", "close": 14.675, "volume": 100864.0}, {"date": "2022-10-07", "close": 14.11, "volume": 79290.0}, {"date": "2022-10-10", "close": 13.65, "volume": 93038.0}, {"date": "2022-10-11", "close": 13.54, "volume": 60222.0}, {"date": "2022-10-12", "close": 13.38, "volume": 66854.0}, {"date": "2022-10-13", "close": 13.745, "volume": 108974.0}, {"date": "2022-10-14", "close": 13.01, "volume": 64834.0}, {"date": "2022-10-17", "close": 13.335, "volume": 51814.0}, {"date": "2022-10-18", "close": 13.995, "volume": 82582.0}, {"date": "2022-10-19", "close": 13.68, "volume": 66284.0}, {"date": "2022-10-20", "close": 13.475, "volume": 90390.0}, {"date": "2022-10-21", "close": 13.75, "volume": 61182.0}, {"date": "2022-10-24", "close": 13.82, "volume": 88470.0}, {"date": "2022-10-25", "close": 14.3, "volume": 111340.0}, {"date": "2022-10-26", "close": 14.445, "volume": 125456.0}, {"date": "2022-10-27", "close": 14.345, "volume": 36898.0}, {"date": "2022-10-28", "close": 14.815, "volume": 58392.0}, {"date": "2022-10-31", "close": 15.04, "volume": 62918.0}, {"date": "2022-11-01", "close": 15.28, "volume": 47340.0}, {"date": "2022-11-02", "close": 14.95, "volume": 67932.0}, {"date": "2022-11-03", "close": 17.24, "volume": 110494.0}, {"date": "2022-11-04", "close": 17.755, "volume": 79236.0}, {"date": "2022-11-07", "close": 19.135, "volume": 120818.0}, {"date": "2022-11-08", "close": 19.205, "volume": 42346.0}, {"date": "2022-11-09", "close": 18.705, "volume": 74200.0}, {"date": "2022-11-10", "close": 20.39, "volume": 70840.0}, {"date": "2022-11-11", "close": 19.95, "volume": 58100.0}, {"date": "2022-11-14", "close": 19.125, "volume": 83774.0}, {"date": "2022-11-15", "close": 19.395, "volume": 88646.0}, {"date": "2022-11-16", "close": 18.86, "volume": 55290.0}, {"date": "2022-11-17", "close": 18.96, "volume": 33432.0}, {"date": "2022-11-18", "close": 18.78, "volume": 38436.0}, {"date": "2022-11-21", "close": 18.78, "volume": 34574.0}, {"date": "2022-11-22", "close": 18.615, "volume": 43722.0}, {"date": "2022-11-23", "close": 18.33, "volume": 27076.0}, {"date": "2022-11-25", "close": 18.43, "volume": 24298.0}, {"date": "2022-11-28", "close": 17.61, "volume": 58042.0}, {"date": "2022-11-29", "close": 17.415, "volume": 65756.0}, {"date": "2022-11-30", "close": 17.725, "volume": 62182.0}, {"date": "2022-12-01", "close": 17.85, "volume": 44780.0}, {"date": "2022-12-02", "close": 18.09, "volume": 27490.0}, {"date": "2022-12-05", "close": 17.89, "volume": 32102.0}, {"date": "2022-12-06", "close": 17.855, "volume": 69964.0}, {"date": "2022-12-07", "close": 18.42, "volume": 40912.0}, {"date": "2022-12-08", "close": 18.08, "volume": 32078.0}, {"date": "2022-12-09", "close": 18.065, "volume": 22312.0}, {"date": "2022-12-12", "close": 18.255, "volume": 48376.0}, {"date": "2022-12-13", "close": 19.005, "volume": 91944.0}, {"date": "2022-12-14", "close": 18.895, "volume": 75742.0}, {"date": "2022-12-15", "close": 17.975, "volume": 84680.0}, {"date": "2022-12-16", "close": 17.975, "volume": 66000.0}, {"date": "2022-12-19", "close": 17.495, "volume": 34494.0}, {"date": "2022-12-20", "close": 17.595, "volume": 20866.0}, {"date": "2022-12-21", "close": 17.865, "volume": 26430.0}, {"date": "2022-12-22", "close": 17.47, "volume": 22302.0}, {"date": "2022-12-23", "close": 17.935, "volume": 21416.0}, {"date": "2022-12-27", "close": 17.69, "volume": 21248.0}, {"date": "2022-12-28", "close": 17.615, "volume": 24678.0}, {"date": "2022-12-29", "close": 18.31, "volume": 16976.0}, {"date": "2022-12-30", "close": 18.43, "volume": 42952.0}, {"date": "2023-01-03", "close": 18.305, "volume": 50018.0}, {"date": "2023-01-04", "close": 18.63, "volume": 18516.0}, {"date": "2023-01-05", "close": 18.45, "volume": 25046.0}, {"date": "2023-01-06", "close": 18.89, "volume": 16378.0}, {"date": "2023-01-09", "close": 18.58, "volume": 49994.0}, {"date": "2023-01-10", "close": 18.67, "volume": 13792.0}, {"date": "2023-01-11", "close": 18.775, "volume": 8356.0}, {"date": "2023-01-12", "close": 19.5, "volume": 30354.0}, {"date": "2023-01-13", "close": 19.675, "volume": 21096.0}, {"date": "2023-01-17", "close": 19.36, "volume": 16894.0}, {"date": "2023-01-18", "close": 19.005, "volume": 20188.0}, {"date": "2023-01-19", "close": 19.005, "volume": 19546.0}, {"date": "2023-01-20", "close": 19.73, "volume": 18854.0}, {"date": "2023-01-23", "close": 19.92, "volume": 11924.0}, {"date": "2023-01-24", "close": 20.3, "volume": 18340.0}, {"date": "2023-01-25", "close": 20.06, "volume": 59344.0}, {"date": "2023-01-26", "close": 20.59, "volume": 46990.0}, {"date": "2023-01-27", "close": 20.335, "volume": 31052.0}, {"date": "2023-01-30", "close": 19.55, "volume": 31752.0}, {"date": "2023-01-31", "close": 20.65, "volume": 46208.0}, {"date": "2023-02-01", "close": 21.44, "volume": 40048.0}, {"date": "2023-02-02", "close": 22.44, "volume": 57532.0}, {"date": "2023-02-03", "close": 22.525, "volume": 45186.0}, {"date": "2023-02-06", "close": 22.2, "volume": 70934.0}, {"date": "2023-02-07", "close": 22.995, "volume": 45004.0}, {"date": "2023-02-08", "close": 22.785, "volume": 53070.0}, {"date": "2023-02-09", "close": 22.09, "volume": 46780.0}, {"date": "2023-02-10", "close": 23.055, "volume": 68074.0}, {"date": "2023-02-13", "close": 22.93, "volume": 57918.0}, {"date": "2023-02-14", "close": 22.765, "volume": 79842.0}, {"date": "2023-02-15", "close": 21.89, "volume": 38974.0}, {"date": "2023-02-16", "close": 22.66, "volume": 40112.0}, {"date": "2023-02-17", "close": 23.395, "volume": 53632.0}, {"date": "2023-02-21", "close": 22.715, "volume": 41782.0}, {"date": "2023-02-22", "close": 22.81, "volume": 36370.0}, {"date": "2023-02-23", "close": 22.795, "volume": 49120.0}, {"date": "2023-02-24", "close": 22.325, "volume": 35274.0}, {"date": "2023-02-27", "close": 22.005, "volume": 35006.0}, {"date": "2023-02-28", "close": 22.205, "volume": 222768.0}, {"date": "2023-03-01", "close": 22.32, "volume": 26204.0}, {"date": "2023-03-02", "close": 22.095, "volume": 32824.0}, {"date": "2023-03-03", "close": 22.895, "volume": 20044.0}, {"date": "2023-03-06", "close": 23.675, "volume": 76586.0}, {"date": "2023-03-07", "close": 23.0, "volume": 20246.0}, {"date": "2023-03-08", "close": 23.835, "volume": 47816.0}, {"date": "2023-03-09", "close": 21.1425, "volume": 110242.0}, {"date": "2023-03-10", "close": 20.78, "volume": 69666.0}, {"date": "2023-03-13", "close": 21.435, "volume": 27506.0}, {"date": "2023-03-14", "close": 21.41, "volume": 92298.0}, {"date": "2023-03-15", "close": 20.035, "volume": 48362.0}, {"date": "2023-03-16", "close": 20.16, "volume": 31840.0}, {"date": "2023-03-17", "close": 18.59, "volume": 114328.0}, {"date": "2023-03-20", "close": 19.435, "volume": 61418.0}, {"date": "2023-03-21", "close": 19.97, "volume": 23860.0}, {"date": "2023-03-22", "close": 20.145, "volume": 44452.0}, {"date": "2023-03-23", "close": 19.795, "volume": 29716.0}, {"date": "2023-03-24", "close": 19.805, "volume": 138352.0}, {"date": "2023-03-27", "close": 20.235, "volume": 49896.0}, {"date": "2023-03-28", "close": 20.725, "volume": 27274.0}, {"date": "2023-03-29", "close": 20.42, "volume": 36640.0}, {"date": "2023-03-30", "close": 20.615, "volume": 27430.0}, {"date": "2023-03-31", "close": 22.73, "volume": 73690.0}, {"date": "2023-04-03", "close": 22.095, "volume": 27214.0}, {"date": "2023-04-04", "close": 21.44, "volume": 54674.0}, {"date": "2023-04-05", "close": 20.805, "volume": 29422.0}, {"date": "2023-04-06", "close": 20.465, "volume": 16174.0}, {"date": "2023-04-10", "close": 21.015, "volume": 40832.0}, {"date": "2023-04-11", "close": 21.135, "volume": 42928.0}, {"date": "2023-04-12", "close": 21.1, "volume": 15348.0}, {"date": "2023-04-13", "close": 21.21, "volume": 14028.0}, {"date": "2023-04-14", "close": 20.775, "volume": 15664.0}, {"date": "2023-04-17", "close": 21.38, "volume": 112540.0}, {"date": "2023-04-18", "close": 21.475, "volume": 10290.0}, {"date": "2023-04-19", "close": 21.23, "volume": 13906.0}, {"date": "2023-04-20", "close": 21.725, "volume": 18558.0}, {"date": "2023-04-21", "close": 22.29, "volume": 73828.0}, {"date": "2023-04-24", "close": 22.725, "volume": 41176.0}, {"date": "2023-04-25", "close": 22.275, "volume": 24190.0}, {"date": "2023-04-26", "close": 22.12, "volume": 107950.0}, {"date": "2023-04-27", "close": 24.02, "volume": 444672.0}, {"date": "2023-04-28", "close": 23.34, "volume": 39384.0}, {"date": "2023-05-01", "close": 22.95, "volume": 22372.0}, {"date": "2023-05-02", "close": 22.545, "volume": 32912.0}, {"date": "2023-05-03", "close": 22.5, "volume": 39956.0}, {"date": "2023-05-04", "close": 23.34, "volume": 54924.0}, {"date": "2023-05-05", "close": 23.805, "volume": 39556.0}, {"date": "2023-05-08", "close": 23.91, "volume": 23230.0}, {"date": "2023-05-09", "close": 22.84, "volume": 52714.0}, {"date": "2023-05-10", "close": 23.155, "volume": 31540.0}, {"date": "2023-05-11", "close": 23.5, "volume": 25276.0}, {"date": "2023-05-12", "close": 23.495, "volume": 20970.0}, {"date": "2023-05-15", "close": 23.425, "volume": 24796.0}, {"date": "2023-05-16", "close": 23.225, "volume": 22238.0}, {"date": "2023-05-17", "close": 23.17, "volume": 48510.0}, {"date": "2023-05-18", "close": 23.395, "volume": 13016.0}, {"date": "2023-05-19", "close": 22.795, "volume": 41426.0}, {"date": "2023-05-22", "close": 23.785, "volume": 33174.0}, {"date": "2023-05-23", "close": 23.175, "volume": 27880.0}, {"date": "2023-05-24", "close": 23.09, "volume": 41566.0}, {"date": "2023-05-25", "close": 22.63, "volume": 16726.0}, {"date": "2023-05-26", "close": 22.72, "volume": 42444.0}, {"date": "2023-05-30", "close": 22.65, "volume": 34020.0}, {"date": "2023-05-31", "close": 22.525, "volume": 55968.0}, {"date": "2023-06-01", "close": 23.005, "volume": 48570.0}, {"date": "2023-06-02", "close": 24.56, "volume": 48952.0}, {"date": "2023-06-05", "close": 24.36, "volume": 28418.0}, {"date": "2023-06-06", "close": 25.505, "volume": 35614.0}, {"date": "2023-06-07", "close": 26.13, "volume": 35886.0}, {"date": "2023-06-08", "close": 26.725, "volume": 21806.0}, {"date": "2023-06-09", "close": 26.5, "volume": 28400.0}, {"date": "2023-06-12", "close": 26.4425, "volume": 27612.0}, {"date": "2023-06-13", "close": 27.065, "volume": 18160.0}, {"date": "2023-06-14", "close": 25.84, "volume": 26764.0}, {"date": "2023-06-15", "close": 26.24, "volume": 32034.0}, {"date": "2023-06-16", "close": 24.995, "volume": 72420.0}, {"date": "2023-06-20", "close": 25.56, "volume": 92536.0}, {"date": "2023-06-21", "close": 26.47, "volume": 44234.0}, {"date": "2023-06-22", "close": 25.125, "volume": 31818.0}, {"date": "2023-06-23", "close": 24.94, "volume": 146644.0}, {"date": "2023-06-26", "close": 24.725, "volume": 33840.0}, {"date": "2023-06-27", "close": 25.36, "volume": 15658.0}, {"date": "2023-06-28", "close": 25.45, "volume": 57958.0}, {"date": "2023-06-29", "close": 26.06, "volume": 37672.0}, {"date": "2023-06-30", "close": 26.03, "volume": 25832.0}, {"date": "2023-07-03", "close": 26.425, "volume": 4700.0}, {"date": "2023-07-05", "close": 25.705, "volume": 45210.0}, {"date": "2023-07-06", "close": 25.295, "volume": 46664.0}, {"date": "2023-07-07", "close": 25.285, "volume": 21958.0}, {"date": "2023-07-10", "close": 25.6, "volume": 32144.0}, {"date": "2023-07-11", "close": 26.095, "volume": 34454.0}, {"date": "2023-07-12", "close": 26.77, "volume": 28818.0}, {"date": "2023-07-13", "close": 26.095, "volume": 51768.0}, {"date": "2023-07-14", "close": 26.095, "volume": 19048.0}, {"date": "2023-07-17", "close": 26.75, "volume": 36950.0}, {"date": "2023-07-18", "close": 26.75, "volume": 40716.0}, {"date": "2023-07-19", "close": 26.32, "volume": 33228.0}, {"date": "2023-07-20", "close": 26.635, "volume": 13388.0}, {"date": "2023-07-21", "close": 27.555, "volume": 55116.0}, {"date": "2023-07-24", "close": 27.345, "volume": 20210.0}, {"date": "2023-07-25", "close": 27.23, "volume": 24116.0}, {"date": "2023-07-26", "close": 27.0, "volume": 18730.0}, {"date": "2023-07-27", "close": 26.53, "volume": 24314.0}, {"date": "2023-07-28", "close": 27.46, "volume": 32422.0}, {"date": "2023-07-31", "close": 27.72, "volume": 23968.0}, {"date": "2023-08-01", "close": 27.97, "volume": 20158.0}, {"date": "2023-08-02", "close": 27.06, "volume": 21230.0}, {"date": "2023-08-03", "close": 27.105, "volume": 26794.0}, {"date": "2023-08-04", "close": 26.355, "volume": 18204.0}, {"date": "2023-08-07", "close": 25.395, "volume": 27750.0}, {"date": "2023-08-08", "close": 24.745, "volume": 29682.0}, {"date": "2023-08-09", "close": 25.855, "volume": 55244.0}, {"date": "2023-08-10", "close": 26.05, "volume": 50304.0}, {"date": "2023-08-11", "close": 26.09, "volume": 34766.0}, {"date": "2023-08-14", "close": 25.56, "volume": 33264.0}, {"date": "2023-08-15", "close": 24.97, "volume": 20094.0}, {"date": "2023-08-16", "close": 24.775, "volume": 25782.0}, {"date": "2023-08-17", "close": 24.55, "volume": 34148.0}, {"date": "2023-08-18", "close": 25.15, "volume": 21754.0}, {"date": "2023-08-21", "close": 25.225, "volume": 60454.0}, {"date": "2023-08-22", "close": 24.985, "volume": 16578.0}, {"date": "2023-08-23", "close": 25.1, "volume": 25872.0}, {"date": "2023-08-24", "close": 25.065, "volume": 44078.0}, {"date": "2023-08-25", "close": 25.13, "volume": 20986.0}, {"date": "2023-08-28", "close": 25.275, "volume": 13400.0}, {"date": "2023-08-29", "close": 25.82, "volume": 17224.0}, {"date": "2023-08-30", "close": 26.335, "volume": 36460.0}, {"date": "2023-08-31", "close": 25.765, "volume": 38178.0}, {"date": "2023-09-01", "close": 24.84, "volume": 18682.0}, {"date": "2023-09-05", "close": 24.53, "volume": 47450.0}, {"date": "2023-09-06", "close": 25.45, "volume": 47768.0}, {"date": "2023-09-07", "close": 25.95, "volume": 34470.0}, {"date": "2023-09-08", "close": 25.55, "volume": 31909.0}, {"date": "2023-09-11", "close": 25.93, "volume": 21722.0}, {"date": "2023-09-12", "close": 26.04, "volume": 28490.0}, {"date": "2023-09-13", "close": 25.43, "volume": 28315.0}, {"date": "2023-09-14", "close": 25.74, "volume": 34929.0}, {"date": "2023-09-15", "close": 25.3, "volume": 164816.0}, {"date": "2023-09-18", "close": 24.62, "volume": 27245.0}, {"date": "2023-09-19", "close": 24.2, "volume": 23573.0}, {"date": "2023-09-20", "close": 23.97, "volume": 18235.0}, {"date": "2023-09-21", "close": 24.04, "volume": 29223.0}, {"date": "2023-09-22", "close": 24.12, "volume": 17572.0}, {"date": "2023-09-25", "close": 24.66, "volume": 27447.0}, {"date": "2023-09-26", "close": 24.95, "volume": 48574.0}, {"date": "2023-09-27", "close": 24.96, "volume": 36160.0}, {"date": "2023-09-28", "close": 25.36, "volume": 35546.0}, {"date": "2023-09-29", "close": 26.0, "volume": 40582.0}, {"date": "2023-10-02", "close": 26.0, "volume": 70435.0}, {"date": "2023-10-03", "close": 26.28, "volume": 60840.0}, {"date": "2023-10-04", "close": 27.63, "volume": 66360.0}, {"date": "2023-10-05", "close": 29.1, "volume": 102729.0}, {"date": "2023-10-06", "close": 31.27, "volume": 121254.0}, {"date": "2023-10-09", "close": 31.46, "volume": 121553.0}, {"date": "2023-10-10", "close": 31.86, "volume": 44980.0}, {"date": "2023-10-11", "close": 31.98, "volume": 85547.0}, {"date": "2023-10-12", "close": 31.57, "volume": 34138.0}, {"date": "2023-10-13", "close": 31.67, "volume": 115033.0}, {"date": "2023-10-16", "close": 30.56, "volume": 59992.0}, {"date": "2023-10-17", "close": 31.19, "volume": 80748.0}, {"date": "2023-10-18", "close": 29.36, "volume": 91820.0}, {"date": "2023-10-19", "close": 29.31, "volume": 81491.0}, {"date": "2023-10-20", "close": 29.01, "volume": 30239.0}, {"date": "2023-10-23", "close": 29.14, "volume": 34819.0}, {"date": "2023-10-24", "close": 29.57, "volume": 66119.0}, {"date": "2023-10-25", "close": 30.11, "volume": 68657.0}, {"date": "2023-10-26", "close": 30.0, "volume": 101749.0}, {"date": "2023-10-27", "close": 30.21, "volume": 74077.0}, {"date": "2023-10-30", "close": 30.3, "volume": 66011.0}, {"date": "2023-10-31", "close": 30.15, "volume": 35498.0}, {"date": "2023-11-01", "close": 30.07, "volume": 62721.0}, {"date": "2023-11-02", "close": 26.78, "volume": 112896.0}, {"date": "2023-11-03", "close": 24.2, "volume": 140767.0}, {"date": "2023-11-06", "close": 23.95, "volume": 76157.0}, {"date": "2023-11-07", "close": 23.94, "volume": 38712.0}, {"date": "2023-11-08", "close": 23.29, "volume": 66817.0}, {"date": "2023-11-09", "close": 24.1, "volume": 40111.0}, {"date": "2023-11-10", "close": 24.15, "volume": 40890.0}, {"date": "2023-11-13", "close": 24.1, "volume": 49402.0}, {"date": "2023-11-14", "close": 25.48, "volume": 45735.0}, {"date": "2023-11-15", "close": 24.95, "volume": 81062.0}, {"date": "2023-11-16", "close": 24.88, "volume": 87641.0}, {"date": "2023-11-17", "close": 25.47, "volume": 77619.0}, {"date": "2023-11-20", "close": 26.46, "volume": 79251.0}, {"date": "2023-11-21", "close": 26.51, "volume": 62598.0}, {"date": "2023-11-22", "close": 26.29, "volume": 83339.0}, {"date": "2023-11-24", "close": 26.84, "volume": 61573.0}, {"date": "2023-11-27", "close": 26.16, "volume": 52549.0}, {"date": "2023-11-28", "close": 25.72, "volume": 52806.0}, {"date": "2023-11-29", "close": 25.25, "volume": 37317.0}, {"date": "2023-11-30", "close": 25.46, "volume": 93507.0}, {"date": "2023-12-01", "close": 26.21, "volume": 35124.0}, {"date": "2023-12-04", "close": 26.34, "volume": 54290.0}, {"date": "2023-12-05", "close": 25.67, "volume": 34408.0}, {"date": "2023-12-06", "close": 25.61, "volume": 23433.0}, {"date": "2023-12-07", "close": 26.11, "volume": 52836.0}, {"date": "2023-12-08", "close": 26.98, "volume": 33751.0}, {"date": "2023-12-11", "close": 27.5, "volume": 34636.0}, {"date": "2023-12-12", "close": 26.69, "volume": 57800.0}, {"date": "2023-12-13", "close": 28.08, "volume": 51663.0}, {"date": "2023-12-14", "close": 29.0, "volume": 56851.0}, {"date": "2023-12-15", "close": 29.59, "volume": 173342.0}, {"date": "2023-12-18", "close": 30.18, "volume": 99701.0}, {"date": "2023-12-19", "close": 31.34, "volume": 50090.0}, {"date": "2023-12-20", "close": 31.28, "volume": 66802.0}, {"date": "2023-12-21", "close": 31.52, "volume": 40010.0}, {"date": "2023-12-22", "close": 31.95, "volume": 34990.0}, {"date": "2023-12-26", "close": 32.52, "volume": 29051.0}, {"date": "2023-12-27", "close": 32.9, "volume": 22823.0}, {"date": "2023-12-28", "close": 32.35, "volume": 28569.0}, {"date": "2023-12-29", "close": 31.56, "volume": 42611.0}, {"date": "2024-01-02", "close": 31.23, "volume": 50115.0}, {"date": "2024-01-03", "close": 30.32, "volume": 32280.0}, {"date": "2024-01-04", "close": 30.22, "volume": 40929.0}, {"date": "2024-01-05", "close": 30.02, "volume": 63692.0}, {"date": "2024-01-08", "close": 30.56, "volume": 35905.0}, {"date": "2024-01-09", "close": 30.11, "volume": 32487.0}, {"date": "2024-01-10", "close": 30.32, "volume": 26678.0}, {"date": "2024-01-11", "close": 30.91, "volume": 63256.0}, {"date": "2024-01-12", "close": 31.09, "volume": 26514.0}, {"date": "2024-01-16", "close": 30.49, "volume": 66969.0}, {"date": "2024-01-17", "close": 30.09, "volume": 36533.0}, {"date": "2024-01-18", "close": 30.8, "volume": 44004.0}, {"date": "2024-01-19", "close": 31.24, "volume": 31739.0}, {"date": "2024-01-22", "close": 32.35, "volume": 52259.0}, {"date": "2024-01-23", "close": 31.85, "volume": 30027.0}, {"date": "2024-01-24", "close": 31.04, "volume": 41412.0}, {"date": "2024-01-25", "close": 32.13, "volume": 28747.0}, {"date": "2024-01-26", "close": 32.52, "volume": 43891.0}, {"date": "2024-01-29", "close": 32.7, "volume": 44178.0}, {"date": "2024-01-30", "close": 33.0, "volume": 23262.0}, {"date": "2024-01-31", "close": 31.92, "volume": 53161.0}, {"date": "2024-02-01", "close": 32.92, "volume": 31617.0}, {"date": "2024-02-02", "close": 33.31, "volume": 31799.0}, {"date": "2024-02-05", "close": 32.88, "volume": 42903.0}, {"date": "2024-02-06", "close": 32.61, "volume": 46691.0}, {"date": "2024-02-07", "close": 33.36, "volume": 39110.0}, {"date": "2024-02-08", "close": 33.46, "volume": 31812.0}, {"date": "2024-02-09", "close": 35.17, "volume": 120503.0}, {"date": "2024-02-12", "close": 34.05, "volume": 57443.0}, {"date": "2024-02-13", "close": 31.91, "volume": 58523.0}, {"date": "2024-02-14", "close": 32.74, "volume": 38145.0}, {"date": "2024-02-15", "close": 32.85, "volume": 52465.0}, {"date": "2024-02-16", "close": 33.0, "volume": 34756.0}, {"date": "2024-02-20", "close": 32.64, "volume": 43209.0}, {"date": "2024-02-21", "close": 31.8, "volume": 28377.0}, {"date": "2024-02-22", "close": 31.21, "volume": 36874.0}, {"date": "2024-02-23", "close": 31.22, "volume": 36889.0}, {"date": "2024-02-26", "close": 32.21, "volume": 87015.0}, {"date": "2024-02-27", "close": 32.08, "volume": 51093.0}, {"date": "2024-02-28", "close": 31.47, "volume": 32766.0}, {"date": "2024-02-29", "close": 31.41, "volume": 77989.0}, {"date": "2024-03-01", "close": 31.0, "volume": 64808.0}, {"date": "2024-03-04", "close": 31.41, "volume": 106841.0}, {"date": "2024-03-05", "close": 31.83, "volume": 65127.0}, {"date": "2024-03-06", "close": 30.98, "volume": 72304.0}, {"date": "2024-03-07", "close": 28.65, "volume": 283034.0}, {"date": "2024-03-08", "close": 30.65, "volume": 104659.0}, {"date": "2024-03-11", "close": 30.21, "volume": 63532.0}, {"date": "2024-03-12", "close": 30.45, "volume": 49670.0}, {"date": "2024-03-13", "close": 30.92, "volume": 47576.0}, {"date": "2024-03-14", "close": 32.14, "volume": 95754.0}, {"date": "2024-03-15", "close": 33.69, "volume": 122460.0}, {"date": "2024-03-18", "close": 33.01, "volume": 47838.0}, {"date": "2024-03-19", "close": 34.4, "volume": 37984.0}, {"date": "2024-03-20", "close": 34.71, "volume": 45871.0}, {"date": "2024-03-21", "close": 35.67, "volume": 82737.0}, {"date": "2024-03-22", "close": 34.42, "volume": 39140.0}, {"date": "2024-03-25", "close": 34.07, "volume": 59239.0}, {"date": "2024-03-26", "close": 34.82, "volume": 39631.0}, {"date": "2024-03-27", "close": 35.12, "volume": 25306.0}, {"date": "2024-03-28", "close": 35.48, "volume": 59739.0}, {"date": "2024-04-01", "close": 34.61, "volume": 26858.0}, {"date": "2024-04-02", "close": 34.89, "volume": 133458.0}, {"date": "2024-04-03", "close": 35.42, "volume": 108252.0}, {"date": "2024-04-04", "close": 35.54, "volume": 81666.0}, {"date": "2024-04-05", "close": 35.55, "volume": 204681.0}, {"date": "2024-04-08", "close": 35.94, "volume": 50594.0}, {"date": "2024-04-09", "close": 34.66, "volume": 43395.0}, {"date": "2024-04-10", "close": 34.33, "volume": 57391.0}, {"date": "2024-04-11", "close": 33.96, "volume": 115739.0}, {"date": "2024-04-12", "close": 33.3, "volume": 45440.0}, {"date": "2024-04-15", "close": 32.83, "volume": 24549.0}, {"date": "2024-04-16", "close": 32.22, "volume": 33356.0}, {"date": "2024-04-17", "close": 32.48, "volume": 51257.0}, {"date": "2024-04-18", "close": 32.4, "volume": 56273.0}, {"date": "2024-04-19", "close": 32.9, "volume": 55105.0}, {"date": "2024-04-22", "close": 33.07, "volume": 45276.0}, {"date": "2024-04-23", "close": 34.14, "volume": 50814.0}, {"date": "2024-04-24", "close": 33.71, "volume": 41246.0}, {"date": "2024-04-25", "close": 33.0, "volume": 51040.0}, {"date": "2024-04-26", "close": 33.02, "volume": 32601.0}, {"date": "2024-04-29", "close": 33.15, "volume": 30182.0}, {"date": "2024-04-30", "close": 32.97, "volume": 46121.0}, {"date": "2024-05-01", "close": 32.32, "volume": 59106.0}, {"date": "2024-05-02", "close": 33.82, "volume": 79438.0}, {"date": "2024-05-03", "close": 34.49, "volume": 35085.0}, {"date": "2024-05-06", "close": 34.48, "volume": 62091.0}, {"date": "2024-05-07", "close": 35.64, "volume": 58035.0}, {"date": "2024-05-08", "close": 35.61, "volume": 36308.0}, {"date": "2024-05-09", "close": 35.41, "volume": 43352.0}, {"date": "2024-05-10", "close": 35.53, "volume": 33087.0}, {"date": "2024-05-13", "close": 34.11, "volume": 42794.0}, {"date": "2024-05-14", "close": 34.86, "volume": 49866.0}, {"date": "2024-05-15", "close": 35.64, "volume": 46341.0}, {"date": "2024-05-16", "close": 35.85, "volume": 50747.0}, {"date": "2024-05-17", "close": 36.29, "volume": 55615.0}, {"date": "2024-05-20", "close": 36.68, "volume": 49194.0}, {"date": "2024-05-21", "close": 36.37, "volume": 80146.0}, {"date": "2024-05-22", "close": 35.94, "volume": 80649.0}, {"date": "2024-05-23", "close": 36.08, "volume": 52133.0}, {"date": "2024-05-24", "close": 36.32, "volume": 38757.0}, {"date": "2024-05-28", "close": 35.57, "volume": 72004.0}, {"date": "2024-05-29", "close": 34.42, "volume": 51985.0}, {"date": "2024-05-30", "close": 33.64, "volume": 51230.0}, {"date": "2024-05-31", "close": 33.38, "volume": 121398.0}, {"date": "2024-06-03", "close": 32.06, "volume": 70035.0}, {"date": "2024-06-04", "close": 31.41, "volume": 61319.0}, {"date": "2024-06-05", "close": 31.62, "volume": 35803.0}, {"date": "2024-06-06", "close": 30.51, "volume": 39753.0}, {"date": "2024-06-07", "close": 30.56, "volume": 107024.0}, {"date": "2024-06-10", "close": 30.74, "volume": 70190.0}, {"date": "2024-06-11", "close": 31.01, "volume": 43970.0}, {"date": "2024-06-12", "close": 31.28, "volume": 37922.0}, {"date": "2024-06-13", "close": 30.96, "volume": 29091.0}, {"date": "2024-06-14", "close": 30.65, "volume": 54245.0}, {"date": "2024-06-17", "close": 30.66, "volume": 65748.0}, {"date": "2024-06-18", "close": 30.3, "volume": 34031.0}, {"date": "2024-06-20", "close": 29.64, "volume": 43655.0}, {"date": "2024-06-21", "close": 29.97, "volume": 90374.0}, {"date": "2024-06-24", "close": 29.88, "volume": 56414.0}, {"date": "2024-06-25", "close": 30.15, "volume": 53204.0}, {"date": "2024-06-26", "close": 29.43, "volume": 38518.0}, {"date": "2024-06-27", "close": 30.1, "volume": 58224.0}, {"date": "2024-06-28", "close": 30.0, "volume": 195227.0}, {"date": "2024-07-01", "close": 29.04, "volume": 67078.0}, {"date": "2024-07-02", "close": 29.4, "volume": 46716.0}, {"date": "2024-07-03", "close": 29.37, "volume": 36456.0}, {"date": "2024-07-05", "close": 28.38, "volume": 59628.0}, {"date": "2024-07-08", "close": 28.88, "volume": 82342.0}, {"date": "2024-07-09", "close": 28.8, "volume": 55268.0}, {"date": "2024-07-10", "close": 29.01, "volume": 34330.0}, {"date": "2024-07-11", "close": 30.64, "volume": 53279.0}, {"date": "2024-07-12", "close": 30.78, "volume": 37017.0}, {"date": "2024-07-15", "close": 31.13, "volume": 45798.0}, {"date": "2024-07-16", "close": 33.44, "volume": 73578.0}, {"date": "2024-07-17", "close": 32.95, "volume": 45554.0}, {"date": "2024-07-18", "close": 32.08, "volume": 33944.0}, {"date": "2024-07-19", "close": 31.88, "volume": 28191.0}, {"date": "2024-07-22", "close": 32.63, "volume": 30681.0}, {"date": "2024-07-23", "close": 33.46, "volume": 37228.0}, {"date": "2024-07-24", "close": 32.91, "volume": 45204.0}, {"date": "2024-07-25", "close": 33.36, "volume": 35393.0}, {"date": "2024-07-26", "close": 34.45, "volume": 51266.0}, {"date": "2024-07-29", "close": 33.37, "volume": 27680.0}, {"date": "2024-07-30", "close": 33.06, "volume": 33802.0}, {"date": "2024-07-31", "close": 33.75, "volume": 53636.0}, {"date": "2024-08-01", "close": 34.01, "volume": 56226.0}, {"date": "2024-08-02", "close": 32.87, "volume": 48472.0}, {"date": "2024-08-05", "close": 32.78, "volume": 100365.0}, {"date": "2024-08-06", "close": 33.28, "volume": 44278.0}, {"date": "2024-08-07", "close": 32.39, "volume": 32600.0}, {"date": "2024-08-08", "close": 32.74, "volume": 22696.0}, {"date": "2024-08-09", "close": 32.39, "volume": 18981.0}, {"date": "2024-08-12", "close": 32.07, "volume": 41877.0}, {"date": "2024-08-13", "close": 32.81, "volume": 20597.0}, {"date": "2024-08-14", "close": 32.79, "volume": 21858.0}, {"date": "2024-08-15", "close": 34.28, "volume": 35527.0}, {"date": "2024-08-16", "close": 34.54, "volume": 41339.0}, {"date": "2024-08-19", "close": 35.66, "volume": 50477.0}, {"date": "2024-08-20", "close": 35.51, "volume": 33626.0}, {"date": "2024-08-21", "close": 36.29, "volume": 39247.0}, {"date": "2024-08-22", "close": 36.22, "volume": 20325.0}, {"date": "2024-08-23", "close": 37.43, "volume": 58682.0}, {"date": "2024-08-26", "close": 36.93, "volume": 36269.0}, {"date": "2024-08-27", "close": 37.03, "volume": 28849.0}, {"date": "2024-08-28", "close": 37.0, "volume": 30719.0}, {"date": "2024-08-29", "close": 36.75, "volume": 35373.0}, {"date": "2024-08-30", "close": 37.22, "volume": 23226.0}, {"date": "2024-09-03", "close": 35.5, "volume": 29525.0}, {"date": "2024-09-04", "close": 35.08, "volume": 30728.0}, {"date": "2024-09-05", "close": 34.79, "volume": 24479.0}, {"date": "2024-09-06", "close": 34.39, "volume": 29461.0}, {"date": "2024-09-09", "close": 34.05, "volume": 40642.0}, {"date": "2024-09-10", "close": 33.85, "volume": 31701.0}, {"date": "2024-09-11", "close": 33.64, "volume": 31413.0}, {"date": "2024-09-12", "close": 35.01, "volume": 36841.0}, {"date": "2024-09-13", "close": 36.37, "volume": 36382.0}, {"date": "2024-09-16", "close": 36.77, "volume": 29306.0}, {"date": "2024-09-17", "close": 37.16, "volume": 34883.0}, {"date": "2024-09-18", "close": 37.21, "volume": 40021.0}, {"date": "2024-09-19", "close": 38.5, "volume": 38785.0}, {"date": "2024-09-20", "close": 37.56, "volume": 175411.0}, {"date": "2024-09-23", "close": 37.91, "volume": 15129.0}, {"date": "2024-09-24", "close": 38.16, "volume": 39492.0}, {"date": "2024-09-25", "close": 37.72, "volume": 62381.0}, {"date": "2024-09-26", "close": 38.22, "volume": 77793.0}, {"date": "2024-09-27", "close": 38.09, "volume": 46128.0}, {"date": "2024-09-30", "close": 38.51, "volume": 168259.0}, {"date": "2024-10-01", "close": 38.09, "volume": 58941.0}, {"date": "2024-10-02", "close": 37.97, "volume": 23772.0}, {"date": "2024-10-03", "close": 37.89, "volume": 47779.0}, {"date": "2024-10-04", "close": 38.77, "volume": 63884.0}, {"date": "2024-10-07", "close": 38.26, "volume": 91949.0}, {"date": "2024-10-08", "close": 37.92, "volume": 40318.0}, {"date": "2024-10-09", "close": 37.64, "volume": 47705.0}, {"date": "2024-10-10", "close": 38.37, "volume": 44988.0}, {"date": "2024-10-11", "close": 39.73, "volume": 76543.0}, {"date": "2024-10-14", "close": 40.12, "volume": 42746.0}, {"date": "2024-10-15", "close": 40.17, "volume": 53170.0}, {"date": "2024-10-16", "close": 40.74, "volume": 69374.0}, {"date": "2024-10-17", "close": 40.1, "volume": 36455.0}, {"date": "2024-10-18", "close": 40.17, "volume": 36965.0}, {"date": "2024-10-21", "close": 39.93, "volume": 37605.0}, {"date": "2024-10-22", "close": 39.21, "volume": 18489.0}, {"date": "2024-10-23", "close": 39.0, "volume": 39657.0}, {"date": "2024-10-24", "close": 39.07, "volume": 28196.0}, {"date": "2024-10-25", "close": 39.33, "volume": 29649.0}, {"date": "2024-10-28", "close": 39.96, "volume": 52545.0}, {"date": "2024-10-29", "close": 39.57, "volume": 21657.0}, {"date": "2024-10-30", "close": 40.24, "volume": 48936.0}, {"date": "2024-10-31", "close": 38.5, "volume": 61302.0}, {"date": "2024-11-01", "close": 35.79, "volume": 86973.0}, {"date": "2024-11-04", "close": 35.4, "volume": 43964.0}, {"date": "2024-11-05", "close": 35.13, "volume": 45814.0}, {"date": "2024-11-06", "close": 40.69, "volume": 94911.0}, {"date": "2024-11-07", "close": 40.22, "volume": 63095.0}, {"date": "2024-11-08", "close": 40.6, "volume": 36532.0}, {"date": "2024-11-11", "close": 40.85, "volume": 37725.0}, {"date": "2024-11-12", "close": 39.67, "volume": 37639.0}, {"date": "2024-11-13", "close": 39.31, "volume": 32934.0}, {"date": "2024-11-14", "close": 38.33, "volume": 37856.0}, {"date": "2024-11-15", "close": 37.61, "volume": 23790.0}, {"date": "2024-11-18", "close": 37.955, "volume": 41100.0}, {"date": "2024-11-19", "close": 37.82, "volume": 41735.0}, {"date": "2024-11-20", "close": 37.31, "volume": 24108.0}, {"date": "2024-11-21", "close": 37.77, "volume": 31604.0}, {"date": "2024-11-22", "close": 38.08, "volume": 33901.0}, {"date": "2024-11-25", "close": 39.1, "volume": 67368.0}, {"date": "2024-11-26", "close": 39.1, "volume": 36175.0}, {"date": "2024-11-27", "close": 39.2, "volume": 28250.0}, {"date": "2024-11-29", "close": 39.115, "volume": 22462.0}, {"date": "2024-12-02", "close": 39.51, "volume": 45960.0}, {"date": "2024-12-03", "close": 39.46, "volume": 34828.0}, {"date": "2024-12-04", "close": 39.75, "volume": 41515.0}, {"date": "2024-12-05", "close": 39.24, "volume": 36456.0}, {"date": "2024-12-06", "close": 39.51, "volume": 36569.0}, {"date": "2024-12-09", "close": 39.41, "volume": 26087.0}, {"date": "2024-12-10", "close": 39.22, "volume": 39510.0}, {"date": "2024-12-11", "close": 39.17, "volume": 35169.0}, {"date": "2024-12-12", "close": 39.04, "volume": 33310.0}, {"date": "2024-12-13", "close": 38.5, "volume": 54317.0}, {"date": "2024-12-16", "close": 39.16, "volume": 37890.0}, {"date": "2024-12-17", "close": 37.9, "volume": 52324.0}, {"date": "2024-12-18", "close": 36.22, "volume": 92539.0}, {"date": "2024-12-19", "close": 36.06, "volume": 81065.0}, {"date": "2024-12-20", "close": 35.85, "volume": 79066.0}, {"date": "2024-12-23", "close": 35.77, "volume": 27179.0}, {"date": "2024-12-24", "close": 35.13, "volume": 36683.0}, {"date": "2024-12-26", "close": 35.26, "volume": 38387.0}, {"date": "2024-12-27", "close": 34.705, "volume": 58935.0}, {"date": "2024-12-30", "close": 34.27, "volume": 48032.0}, {"date": "2024-12-31", "close": 34.4, "volume": 161593.0}, {"date": "2025-01-02", "close": 33.71, "volume": 51180.0}, {"date": "2025-01-03", "close": 34.61, "volume": 72674.0}, {"date": "2025-01-06", "close": 34.12, "volume": 74350.0}, {"date": "2025-01-07", "close": 34.63, "volume": 84412.0}, {"date": "2025-01-08", "close": 35.03, "volume": 122459.0}, {"date": "2025-01-10", "close": 33.25, "volume": 50011.0}, {"date": "2025-01-13", "close": 33.68, "volume": 31361.0}, {"date": "2025-01-14", "close": 33.84, "volume": 37841.0}, {"date": "2025-01-15", "close": 34.17, "volume": 26725.0}, {"date": "2025-01-16", "close": 34.19, "volume": 29737.0}, {"date": "2025-01-17", "close": 34.3, "volume": 29298.0}, {"date": "2025-01-21", "close": 34.8, "volume": 27724.0}, {"date": "2025-01-22", "close": 34.46, "volume": 32222.0}, {"date": "2025-01-23", "close": 34.37, "volume": 33222.0}, {"date": "2025-01-24", "close": 33.89, "volume": 27151.0}, {"date": "2025-01-27", "close": 33.36, "volume": 40899.0}, {"date": "2025-01-28", "close": 32.46, "volume": 66278.0}, {"date": "2025-01-29", "close": 32.94, "volume": 39508.0}, {"date": "2025-01-30", "close": 32.98, "volume": 20122.0}, {"date": "2025-01-31", "close": 32.25, "volume": 29712.0}, {"date": "2025-02-03", "close": 31.23, "volume": 31630.0}, {"date": "2025-02-04", "close": 31.58, "volume": 28345.0}, {"date": "2025-02-05", "close": 31.68, "volume": 19846.0}, {"date": "2025-02-06", "close": 31.41, "volume": 44857.0}, {"date": "2025-02-07", "close": 31.17, "volume": 29900.0}, {"date": "2025-02-10", "close": 31.23, "volume": 20990.0}, {"date": "2025-02-11", "close": 30.87, "volume": 27002.0}, {"date": "2025-02-12", "close": 30.39, "volume": 25748.0}, {"date": "2025-02-13", "close": 30.41, "volume": 32302.0}, {"date": "2025-02-14", "close": 30.44, "volume": 41186.0}, {"date": "2025-02-18", "close": 30.22, "volume": 51896.0}, {"date": "2025-02-19", "close": 29.86, "volume": 36183.0}, {"date": "2025-02-20", "close": 29.87, "volume": 23636.0}, {"date": "2025-02-21", "close": 28.83, "volume": 45500.0}, {"date": "2025-02-24", "close": 28.23, "volume": 37629.0}, {"date": "2025-02-25", "close": 29.49, "volume": 61156.0}, {"date": "2025-02-26", "close": 30.47, "volume": 64643.0}, {"date": "2025-02-27", "close": 29.31, "volume": 45446.0}, {"date": "2025-02-28", "close": 29.48, "volume": 41459.0}, {"date": "2025-03-03", "close": 28.45, "volume": 56500.0}, {"date": "2025-03-04", "close": 28.09, "volume": 61344.0}, {"date": "2025-03-05", "close": 27.75, "volume": 111056.0}, {"date": "2025-03-06", "close": 30.5, "volume": 101775.0}, {"date": "2025-03-07", "close": 30.49, "volume": 48245.0}, {"date": "2025-03-10", "close": 29.29, "volume": 54473.0}, {"date": "2025-03-11", "close": 30.54, "volume": 128093.0}, {"date": "2025-03-12", "close": 29.66, "volume": 78672.0}, {"date": "2025-03-13", "close": 28.53, "volume": 56395.0}, {"date": "2025-03-14", "close": 29.55, "volume": 37415.0}, {"date": "2025-03-17", "close": 29.71, "volume": 41759.0}, {"date": "2025-03-18", "close": 29.65, "volume": 58482.0}, {"date": "2025-03-19", "close": 29.87, "volume": 35184.0}, {"date": "2025-03-20", "close": 29.18, "volume": 24951.0}, {"date": "2025-03-21", "close": 28.65, "volume": 80816.0}, {"date": "2025-03-24", "close": 29.18, "volume": 21447.0}, {"date": "2025-03-25", "close": 28.81, "volume": 44376.0}, {"date": "2025-03-26", "close": 28.5, "volume": 23768.0}, {"date": "2025-03-27", "close": 28.2, "volume": 27974.0}, {"date": "2025-03-28", "close": 27.91, "volume": 37354.0}, {"date": "2025-03-31", "close": 28.0, "volume": 84527.0}, {"date": "2025-04-01", "close": 28.15, "volume": 49769.0}, {"date": "2025-04-02", "close": 28.6, "volume": 52811.0}, {"date": "2025-04-03", "close": 27.15, "volume": 75902.0}, {"date": "2025-04-04", "close": 25.68, "volume": 109784.0}, {"date": "2025-04-07", "close": 25.22, "volume": 160898.0}, {"date": "2025-04-08", "close": 25.055, "volume": 79646.0}, {"date": "2025-04-09", "close": 27.04, "volume": 109562.0}, {"date": "2025-04-10", "close": 26.31, "volume": 141328.0}, {"date": "2025-04-11", "close": 27.06, "volume": 72124.0}, {"date": "2025-04-14", "close": 27.13, "volume": 72986.0}, {"date": "2025-04-15", "close": 27.03, "volume": 55876.0}, {"date": "2025-04-16", "close": 26.02, "volume": 62684.0}, {"date": "2025-04-17", "close": 26.15, "volume": 55817.0}, {"date": "2025-04-21", "close": 25.08, "volume": 47304.0}, {"date": "2025-04-22", "close": 25.85, "volume": 75609.0}, {"date": "2025-04-23", "close": 26.35, "volume": 60602.0}, {"date": "2025-04-24", "close": 26.97, "volume": 42646.0}, {"date": "2025-04-25", "close": 26.71, "volume": 27928.0}, {"date": "2025-04-28", "close": 26.42, "volume": 56768.0}, {"date": "2025-04-29", "close": 26.31, "volume": 33340.0}, {"date": "2025-04-30", "close": 26.04, "volume": 52796.0}, {"date": "2025-05-01", "close": 24.22, "volume": 245998.0}, {"date": "2025-05-02", "close": 25.89, "volume": 92906.0}, {"date": "2025-05-05", "close": 25.22, "volume": 43684.0}, {"date": "2025-05-06", "close": 24.17, "volume": 82060.0}, {"date": "2025-05-07", "close": 24.45, "volume": 94674.0}, {"date": "2025-05-08", "close": 25.35, "volume": 66705.0}, {"date": "2025-05-09", "close": 26.355, "volume": 95328.0}, {"date": "2025-05-12", "close": 27.02, "volume": 102068.0}, {"date": "2025-05-13", "close": 27.24, "volume": 61988.0}, {"date": "2025-05-14", "close": 27.25, "volume": 77890.0}, {"date": "2025-05-15", "close": 27.6, "volume": 72430.0}, {"date": "2025-05-16", "close": 27.77, "volume": 83916.0}, {"date": "2025-05-19", "close": 27.69, "volume": 51957.0}, {"date": "2025-05-20", "close": 27.68, "volume": 67929.0}, {"date": "2025-05-21", "close": 26.95, "volume": 91329.0}, {"date": "2025-05-22", "close": 27.0, "volume": 75104.0}, {"date": "2025-05-23", "close": 26.88, "volume": 81594.0}, {"date": "2025-05-27", "close": 28.29, "volume": 70671.0}, {"date": "2025-05-28", "close": 28.01, "volume": 94323.0}, {"date": "2025-05-29", "close": 27.93, "volume": 58622.0}, {"date": "2025-05-30", "close": 27.25, "volume": 63348.0}, {"date": "2025-06-02", "close": 27.06, "volume": 80622.0}, {"date": "2025-06-03", "close": 27.55, "volume": 43932.0}, {"date": "2025-06-04", "close": 27.02, "volume": 73695.0}, {"date": "2025-06-05", "close": 27.21, "volume": 59718.0}, {"date": "2025-06-06", "close": 27.62, "volume": 44206.0}, {"date": "2025-06-09", "close": 27.57, "volume": 57427.0}, {"date": "2025-06-10", "close": 28.05, "volume": 44751.0}, {"date": "2025-06-11", "close": 28.005, "volume": 44490.0}, {"date": "2025-06-12", "close": 27.77, "volume": 54613.0}, {"date": "2025-06-13", "close": 26.75, "volume": 46125.0}, {"date": "2025-06-16", "close": 26.99, "volume": 34872.0}, {"date": "2025-06-17", "close": 26.67, "volume": 51297.0}, {"date": "2025-06-18", "close": 26.74, "volume": 54885.0}, {"date": "2025-06-20", "close": 26.58, "volume": 85621.0}, {"date": "2025-06-23", "close": 27.07, "volume": 55403.0}, {"date": "2025-06-24", "close": 27.56, "volume": 49429.0}, {"date": "2025-06-25", "close": 27.125, "volume": 35761.0}, {"date": "2025-06-26", "close": 27.74, "volume": 48478.0}, {"date": "2025-06-27", "close": 27.66, "volume": 106374.0}, {"date": "2025-06-30", "close": 27.47, "volume": 42966.0}, {"date": "2025-07-01", "close": 28.27, "volume": 71913.0}, {"date": "2025-07-02", "close": 28.615, "volume": 59836.0}, {"date": "2025-07-03", "close": 29.11, "volume": 35135.0}, {"date": "2025-07-07", "close": 28.43, "volume": 62513.0}, {"date": "2025-07-08", "close": 29.0, "volume": 124128.0}, {"date": "2025-07-09", "close": 29.8, "volume": 61557.0}, {"date": "2025-07-10", "close": 29.21, "volume": 47924.0}, {"date": "2025-07-11", "close": 28.58, "volume": 39294.0}, {"date": "2025-07-14", "close": 28.27, "volume": 21518.0}, {"date": "2025-07-15", "close": 28.0, "volume": 41758.0}, {"date": "2025-07-16", "close": 28.24, "volume": 46693.0}, {"date": "2025-07-17", "close": 28.76, "volume": 43108.0}, {"date": "2025-07-18", "close": 28.55, "volume": 45287.0}, {"date": "2025-07-21", "close": 28.28, "volume": 44953.0}, {"date": "2025-07-22", "close": 28.58, "volume": 37836.0}, {"date": "2025-07-23", "close": 29.71, "volume": 57191.0}, {"date": "2025-07-24", "close": 29.63, "volume": 42500.0}, {"date": "2025-07-25", "close": 29.76, "volume": 27397.0}, {"date": "2025-07-28", "close": 29.58, "volume": 38531.0}, {"date": "2025-07-29", "close": 29.12, "volume": 51676.0}, {"date": "2025-07-30", "close": 28.84, "volume": 57691.0}, {"date": "2025-07-31", "close": 29.97, "volume": 103441.0}, {"date": "2025-08-01", "close": 28.92, "volume": 81484.0}, {"date": "2025-08-04", "close": 29.49, "volume": 52028.0}, {"date": "2025-08-05", "close": 31.28, "volume": 90832.0}, {"date": "2025-08-06", "close": 31.11, "volume": 61184.0}, {"date": "2025-08-07", "close": 30.68, "volume": 43338.0}, {"date": "2025-08-08", "close": 30.7, "volume": 53961.0}, {"date": "2025-08-11", "close": 30.77, "volume": 47281.0}, {"date": "2025-08-12", "close": 32.05, "volume": 84429.0}, {"date": "2025-08-13", "close": 33.18, "volume": 79524.0}, {"date": "2025-08-14", "close": 32.74, "volume": 59996.0}, {"date": "2025-08-15", "close": 32.485, "volume": 58368.0}, {"date": "2025-08-18", "close": 32.51, "volume": 38157.0}, {"date": "2025-08-19", "close": 32.25, "volume": 42150.0}, {"date": "2025-08-20", "close": 31.87, "volume": 75777.0}, {"date": "2025-08-21", "close": 31.72, "volume": 27115.0}, {"date": "2025-08-22", "close": 33.26, "volume": 91747.0}, {"date": "2025-08-25", "close": 33.24, "volume": 40347.0}, {"date": "2025-08-26", "close": 33.06, "volume": 63331.0}, {"date": "2025-08-27", "close": 32.76, "volume": 39707.0}, {"date": "2025-08-28", "close": 32.6, "volume": 40863.0}, {"date": "2025-08-29", "close": 32.21, "volume": 33738.0}, {"date": "2025-09-02", "close": 31.76, "volume": 43269.0}, {"date": "2025-09-03", "close": 31.41, "volume": 47627.0}, {"date": "2025-09-04", "close": 31.9, "volume": 40036.0}, {"date": "2025-09-05", "close": 31.98, "volume": 32390.0}, {"date": "2025-09-08", "close": 32.0, "volume": 61258.0}, {"date": "2025-09-09", "close": 31.13, "volume": 100168.0}, {"date": "2025-09-10", "close": 30.92, "volume": 37335.0}, {"date": "2025-09-11", "close": 31.56, "volume": 41721.0}, {"date": "2025-09-12", "close": 31.09, "volume": 36642.0}, {"date": "2025-09-15", "close": 31.45, "volume": 31836.0}, {"date": "2025-09-16", "close": 30.985, "volume": 37626.0}, {"date": "2025-09-17", "close": 30.65, "volume": 43241.0}, {"date": "2025-09-18", "close": 31.5, "volume": 74087.0}, {"date": "2025-09-19", "close": 30.9, "volume": 261788.0}, {"date": "2025-09-22", "close": 31.22, "volume": 39640.0}, {"date": "2025-09-23", "close": 30.92, "volume": 57456.0}, {"date": "2025-09-24", "close": 29.76, "volume": 41066.0}, {"date": "2025-09-25", "close": 29.03, "volume": 77095.0}, {"date": "2025-09-26", "close": 28.97, "volume": 68065.0}, {"date": "2025-09-29", "close": 29.12, "volume": 95978.0}, {"date": "2025-09-30", "close": 30.08, "volume": 87028.0}, {"date": "2025-10-01", "close": 29.64, "volume": 68556.0}, {"date": "2025-10-02", "close": 29.78, "volume": 49433.0}, {"date": "2025-10-03", "close": 29.65, "volume": 87420.0}, {"date": "2025-10-06", "close": 28.74, "volume": 68224.0}, {"date": "2025-10-07", "close": 28.51, "volume": 104489.0}, {"date": "2025-10-08", "close": 28.68, "volume": 31234.0}, {"date": "2025-10-09", "close": 28.25, "volume": 67666.0}, {"date": "2025-10-10", "close": 27.89, "volume": 55529.0}, {"date": "2025-10-13", "close": 28.045, "volume": 53336.0}, {"date": "2025-10-14", "close": 29.02, "volume": 51737.0}, {"date": "2025-10-15", "close": 29.01, "volume": 46788.0}, {"date": "2025-10-16", "close": 28.55, "volume": 52314.0}, {"date": "2025-10-17", "close": 28.24, "volume": 28914.0}, {"date": "2025-10-20", "close": 29.58, "volume": 86056.0}, {"date": "2025-10-21", "close": 29.9, "volume": 30663.0}, {"date": "2025-10-22", "close": 29.56, "volume": 43633.0}, {"date": "2025-10-23", "close": 30.28, "volume": 32133.0}, {"date": "2025-10-24", "close": 30.31, "volume": 59030.0}, {"date": "2025-10-27", "close": 29.83, "volume": 28826.0}, {"date": "2025-10-28", "close": 30.07, "volume": 41931.0}, {"date": "2025-10-29", "close": 29.755, "volume": 54018.0}, {"date": "2025-10-30", "close": 27.87, "volume": 149468.0}, {"date": "2025-10-31", "close": 27.34, "volume": 78613.0}, {"date": "2025-11-03", "close": 27.01, "volume": 108494.0}, {"date": "2025-11-04", "close": 26.82, "volume": 86654.0}, {"date": "2025-11-05", "close": 26.94, "volume": 95602.0}, {"date": "2025-11-06", "close": 26.19, "volume": 52427.0}, {"date": "2025-11-07", "close": 26.15, "volume": 61410.0}, {"date": "2025-11-10", "close": 26.5, "volume": 79172.0}, {"date": "2025-11-11", "close": 26.37, "volume": 89132.0}, {"date": "2025-11-12", "close": 27.1, "volume": 74556.0}, {"date": "2025-11-13", "close": 27.48, "volume": 132797.0}, {"date": "2025-11-14", "close": 26.22, "volume": 114707.0}, {"date": "2025-11-17", "close": 26.44, "volume": 181345.0}, {"date": "2025-11-18", "close": 26.33, "volume": 82254.0}, {"date": "2025-11-19", "close": 26.54, "volume": 74847.0}, {"date": "2025-11-20", "close": 26.11, "volume": 90412.0}, {"date": "2025-11-21", "close": 27.01, "volume": 71186.0}, {"date": "2025-11-24", "close": 27.28, "volume": 47188.0}, {"date": "2025-11-25", "close": 27.83, "volume": 43936.0}, {"date": "2025-11-26", "close": 28.07, "volume": 31614.0}, {"date": "2025-11-28", "close": 27.76, "volume": 28479.0}, {"date": "2025-12-01", "close": 27.32, "volume": 53331.0}, {"date": "2025-12-02", "close": 27.43, "volume": 79654.0}, {"date": "2025-12-03", "close": 27.74, "volume": 55340.0}, {"date": "2025-12-04", "close": 27.42, "volume": 61435.0}, {"date": "2025-12-05", "close": 27.46, "volume": 60546.0}, {"date": "2025-12-08", "close": 27.4, "volume": 67037.0}, {"date": "2025-12-09", "close": 27.725, "volume": 56335.0}, {"date": "2025-12-10", "close": 28.54, "volume": 97901.0}, {"date": "2025-12-11", "close": 29.12, "volume": 79274.0}, {"date": "2025-12-12", "close": 29.14, "volume": 64596.0}, {"date": "2025-12-15", "close": 28.81, "volume": 70413.0}, {"date": "2025-12-16", "close": 28.71, "volume": 80770.0}, {"date": "2025-12-17", "close": 28.36, "volume": 38610.0}, {"date": "2025-12-18", "close": 28.96, "volume": 43727.0}, {"date": "2025-12-19", "close": 28.86, "volume": 109830.0}, {"date": "2025-12-22", "close": 28.2, "volume": 44843.0}, {"date": "2025-12-23", "close": 28.74, "volume": 77572.0}, {"date": "2025-12-24", "close": 28.68, "volume": 44515.0}, {"date": "2025-12-26", "close": 28.72, "volume": 26870.0}, {"date": "2025-12-29", "close": 28.18, "volume": 37180.0}, {"date": "2025-12-30", "close": 28.3, "volume": 42221.0}, {"date": "2025-12-31", "close": 27.39, "volume": 87732.0}, {"date": "2026-01-02", "close": 28.04, "volume": 81201.0}, {"date": "2026-01-05", "close": 29.2, "volume": 90314.0}, {"date": "2026-01-06", "close": 28.54, "volume": 76742.0}, {"date": "2026-01-07", "close": 28.87, "volume": 80059.0}, {"date": "2026-01-08", "close": 29.39, "volume": 98160.0}, {"date": "2026-01-09", "close": 29.53, "volume": 42695.0}, {"date": "2026-01-12", "close": 30.02, "volume": 47938.0}, {"date": "2026-01-13", "close": 30.36, "volume": 69730.0}, {"date": "2026-01-14", "close": 29.73, "volume": 62924.0}, {"date": "2026-01-15", "close": 30.0, "volume": 37537.0}, {"date": "2026-01-16", "close": 30.06, "volume": 33378.0}, {"date": "2026-01-20", "close": 29.02, "volume": 81858.0}, {"date": "2026-01-21", "close": 29.7, "volume": 86616.0}, {"date": "2026-01-22", "close": 29.85, "volume": 45127.0}, {"date": "2026-01-23", "close": 29.14, "volume": 74379.0}, {"date": "2026-01-26", "close": 29.08, "volume": 70171.0}, {"date": "2026-01-27", "close": 28.5, "volume": 56747.0}, {"date": "2026-01-28", "close": 28.02, "volume": 63225.0}, {"date": "2026-01-29", "close": 28.42, "volume": 95720.0}, {"date": "2026-01-30", "close": 28.39, "volume": 74364.0}, {"date": "2026-02-02", "close": 29.41, "volume": 81464.0}, {"date": "2026-02-03", "close": 29.4, "volume": 64829.0}, {"date": "2026-02-04", "close": 29.67, "volume": 158011.0}, {"date": "2026-02-05", "close": 29.62, "volume": 112438.0}, {"date": "2026-02-06", "close": 30.86, "volume": 172708.0}, {"date": "2026-02-09", "close": 30.41, "volume": 98624.0}, {"date": "2026-02-10", "close": 30.81, "volume": 132125.0}, {"date": "2026-02-11", "close": 31.12, "volume": 187674.0}, {"date": "2026-02-12", "close": 30.85, "volume": 80557.0}, {"date": "2026-02-13", "close": 30.84, "volume": 72195.0}, {"date": "2026-02-17", "close": 30.67, "volume": 56348.0}, {"date": "2026-02-18", "close": 30.28, "volume": 84681.0}, {"date": "2026-02-19", "close": 30.47, "volume": 57748.0}, {"date": "2026-02-20", "close": 30.71, "volume": 96983.0}, {"date": "2026-02-23", "close": 29.99, "volume": 81538.0}, {"date": "2026-02-24", "close": 29.79, "volume": 51191.0}, {"date": "2026-02-25", "close": 29.78, "volume": 58169.0}, {"date": "2026-02-26", "close": 29.88, "volume": 43916.0}, {"date": "2026-02-27", "close": 29.9, "volume": 86621.0}, {"date": "2026-03-02", "close": 30.04, "volume": 87633.0}, {"date": "2026-03-03", "close": 29.85, "volume": 59008.0}, {"date": "2026-03-04", "close": 29.71, "volume": 99225.0}, {"date": "2026-03-05", "close": 21.9, "volume": 428563.0}, {"date": "2026-03-06", "close": 22.09, "volume": 309173.0}, {"date": "2026-03-09", "close": 21.47, "volume": 292625.0}, {"date": "2026-03-10", "close": 20.91, "volume": 233743.0}, {"date": "2026-03-11", "close": 20.61, "volume": 149862.0}, {"date": "2026-03-12", "close": 19.76, "volume": 273163.0}, {"date": "2026-03-13", "close": 19.31, "volume": 203439.0}, {"date": "2026-03-16", "close": 26.07, "volume": 1273428.0}, {"date": "2026-03-17", "close": 25.16, "volume": 352707.0}, {"date": "2026-03-18", "close": 25.6, "volume": 183003.0}, {"date": "2026-03-19", "close": 26.93, "volume": 296374.0}, {"date": "2026-03-20", "close": 26.06, "volume": 234741.0}, {"date": "2026-03-23", "close": 25.93, "volume": 131714.0}, {"date": "2026-03-24", "close": 26.14, "volume": 116666.0}, {"date": "2026-03-25", "close": 26.5, "volume": 99350.0}, {"date": "2026-03-26", "close": 25.99, "volume": 82357.0}, {"date": "2026-03-27", "close": 26.02, "volume": 122288.0}, {"date": "2026-03-30", "close": 25.69, "volume": 120691.0}, {"date": "2026-03-31", "close": 26.24, "volume": 86427.0}, {"date": "2026-04-01", "close": 26.82, "volume": 105275.0}, {"date": "2026-04-02", "close": 26.62, "volume": 99205.0}, {"date": "2026-04-06", "close": 26.47, "volume": 109003.0}, {"date": "2026-04-07", "close": 26.58, "volume": 118976.0}, {"date": "2026-04-08", "close": 27.39, "volume": 410914.0}, {"date": "2026-04-09", "close": 27.7, "volume": 144992.0}, {"date": "2026-04-10", "close": 27.34, "volume": 75696.0}, {"date": "2026-04-13", "close": 27.61, "volume": 85406.0}, {"date": "2026-04-14", "close": 27.18, "volume": 97139.0}, {"date": "2026-04-15", "close": 26.75, "volume": 121119.0}, {"date": "2026-04-16", "close": 26.87, "volume": 104647.0}, {"date": "2026-04-17", "close": 27.37, "volume": 160225.0}, {"date": "2026-04-20", "close": 27.39, "volume": 82603.0}, {"date": "2026-04-21", "close": 26.9, "volume": 121821.0}, {"date": "2026-04-22", "close": 27.12, "volume": 110616.0}, {"date": "2026-04-23", "close": 27.35, "volume": 89611.0}, {"date": "2026-04-24", "close": 27.37, "volume": 98210.0}, {"date": "2026-04-27", "close": 27.22, "volume": 84156.0}, {"date": "2026-04-28", "close": 27.21, "volume": 59467.0}, {"date": "2026-04-29", "close": 26.95, "volume": 88298.0}, {"date": "2026-04-30", "close": 27.06, "volume": 72340.0}, {"date": "2026-05-01", "close": 27.54, "volume": 71162.0}, {"date": "2026-05-04", "close": 27.21, "volume": 41900.0}, {"date": "2026-05-05", "close": 28.01, "volume": 45821.0}, {"date": "2026-05-06", "close": 27.87, "volume": 47491.0}, {"date": "2026-05-07", "close": 27.49, "volume": 37954.0}, {"date": "2026-05-08", "close": 27.4, "volume": 107066.0}, {"date": "2026-05-11", "close": 27.28, "volume": 44856.0}, {"date": "2026-05-12", "close": 26.98, "volume": 67606.0}, {"date": "2026-05-13", "close": 27.17, "volume": 70634.0}, {"date": "2026-05-14", "close": 27.17, "volume": 81125.0}, {"date": "2026-05-15", "close": 26.955, "volume": 67230.0}, {"date": "2026-05-18", "close": 26.98, "volume": 40156.0}, {"date": "2026-05-19", "close": 27.01, "volume": 103815.0}, {"date": "2026-05-20", "close": 27.18, "volume": 64596.0}, {"date": "2026-05-21", "close": 27.13, "volume": 71457.0}, {"date": "2026-05-22", "close": 27.0, "volume": 58018.0}, {"date": "2026-05-26", "close": 27.06, "volume": 68713.0}, {"date": "2026-05-27", "close": 27.13, "volume": 89978.0}, {"date": "2026-05-28", "close": 27.42, "volume": 68647.0}, {"date": "2026-05-29", "close": 27.0, "volume": 111749.0}, {"date": "2026-06-01", "close": 27.23, "volume": 82531.0}, {"date": "2026-06-02", "close": 27.76, "volume": 39649.0}, {"date": "2026-06-03", "close": 27.47, "volume": 50442.0}, {"date": "2026-06-04", "close": 27.65, "volume": 52855.0}, {"date": "2026-06-05", "close": 27.41, "volume": 43858.0}, {"date": "2026-06-08", "close": 27.18, "volume": 47582.0}, {"date": "2026-06-09", "close": 27.46, "volume": 37649.0}, {"date": "2026-06-10", "close": 27.22, "volume": 85446.0}, {"date": "2026-06-11", "close": 27.7, "volume": 56197.0}, {"date": "2026-06-12", "close": 27.72, "volume": 44668.0}, {"date": "2026-06-15", "close": 27.76, "volume": 44482.0}, {"date": "2026-06-16", "close": 27.53, "volume": 60959.0}, {"date": "2026-06-17", "close": 27.39, "volume": 49904.0}, {"date": "2026-06-18", "close": 28.61, "volume": 106959.0}, {"date": "2026-06-22", "close": 28.24, "volume": 38985.0}, {"date": "2026-06-23", "close": 27.7, "volume": 40920.0}, {"date": "2026-06-24", "close": 27.5, "volume": 110439.0}, {"date": "2026-06-25", "close": 27.31, "volume": 73396.0}, {"date": "2026-06-26", "close": 27.82, "volume": 169170.0}, {"date": "2026-06-29", "close": 27.0, "volume": 76502.0}, {"date": "2026-06-30", "close": 27.35, "volume": 86138.0}, {"date": "2026-07-01", "close": 27.16, "volume": 62810.0}, {"date": "2026-07-02", "close": 27.2, "volume": 39983.0}, {"date": "2026-07-06", "close": 27.06, "volume": 45574.0}, {"date": "2026-07-07", "close": 26.94, "volume": 33646.0}, {"date": "2026-07-08", "close": 27.0, "volume": 48047.0}, {"date": "2026-07-09", "close": 26.85, "volume": 29107.0}, {"date": "2026-07-10", "close": 27.4, "volume": 31004.0}, {"date": "2026-07-13", "close": 27.73, "volume": 54620.0}, {"date": "2026-07-14", "close": 27.59, "volume": 40707.0}, {"date": "2026-07-15", "close": 27.48, "volume": 42412.0}, {"date": "2026-07-16", "close": 34.43, "volume": 2358131.0}, {"date": "2026-07-17", "close": 34.5, "volume": 415646.0}, {"date": "2026-07-20", "close": 34.5, "volume": 285658.0}, {"date": "2026-07-21", "close": 34.515, "volume": 468165.0}, {"date": "2026-07-22", "close": 34.51, "volume": 240129.0}, {"date": "2026-07-23", "close": 34.5, "volume": 344969.0}, {"date": "2026-07-24", "close": 34.51, "volume": 231777.0}, {"date": "2026-07-27", "close": 34.52, "volume": 200478.0}, {"date": "2026-07-28", "close": 34.63, "volume": 310246.0}, {"date": "2026-07-29", "close": 34.54, "volume": 367449.0}, {"date": "2026-07-30", "close": 34.56, "volume": 369399.0}, {"date": "2026-07-31", "close": 34.57, "volume": 187884.0}, {"date": "2026-08-03", "close": 34.59, "volume": 200545.0}, {"date": "2026-08-04", "close": 34.76, "volume": 307368.0}, {"date": "2026-08-05", "close": 34.8, "volume": 155247.0}, {"date": "2026-08-06", "close": 34.82, "volume": 138491.0}, {"date": "2026-08-07", "close": 34.88, "volume": 146127.0}, {"date": "2026-08-10", "close": 34.87, "volume": 283438.0}, {"date": "2026-08-11", "close": 34.87, "volume": 294087.0}, {"date": "2026-08-12", "close": 34.81, "volume": 201955.0}, {"date": "2026-08-13", "close": 34.86, "volume": 182601.0}, {"date": "2026-08-14", "close": 34.96, "volume": 119776.0}, {"date": "2026-08-17", "close": 34.87, "volume": 166445.0}, {"date": "2026-08-18", "close": 34.67, "volume": 413007.0}, {"date": "2026-08-19", "close": 34.74, "volume": 174420.0}, {"date": "2026-08-20", "close": 34.8, "volume": 131899.0}, {"date": "2026-08-21", "close": 34.8, "volume": 281863.0}, {"date": "2026-08-24", "close": 34.81, "volume": 122628.0}, {"date": "2026-08-25", "close": 34.81, "volume": 121469.0}, {"date": "2026-08-26", "close": 34.81, "volume": 205542.0}, {"date": "2026-08-27", "close": 34.83, "volume": 183406.0}, {"date": "2026-08-28", "close": 34.79, "volume": 170886.0}, {"date": "2026-08-31", "close": 34.79, "volume": 234927.0}, {"date": "2026-09-01", "close": 34.7, "volume": 232183.0}, {"date": "2026-09-02", "close": 34.66, "volume": 577113.0}, {"date": "2026-09-03", "close": 34.73, "volume": 139701.0}, {"date": "2026-09-04", "close": 34.66, "volume": 223697.0}, {"date": "2026-09-08", "close": 34.75, "volume": 231167.0}, {"date": "2026-09-09", "close": 34.75, "volume": 111829.0}, {"date": "2026-09-10", "close": 34.75, "volume": 163207.0}, {"date": "2026-09-11", "close": 34.75, "volume": 193532.0}, {"date": "2026-09-14", "close": 34.79, "volume": 297394.0}, {"date": "2026-09-15", "close": 34.81, "volume": 167792.0}, {"date": "2026-09-16", "close": 34.85, "volume": 212227.0}, {"date": "2026-09-17", "close": 34.84, "volume": 138968.0}, {"date": "2026-09-18", "close": 34.83, "volume": 332953.0}, {"date": "2026-09-21", "close": 34.87, "volume": 173185.0}, {"date": "2026-09-22", "close": 34.96, "volume": 164588.0}, {"date": "2026-09-23", "close": 34.95, "volume": 199878.0}, {"date": "2026-09-24", "close": 34.95, "volume": 179278.0}, {"date": "2026-09-25", "close": 34.96, "volume": 260429.0}, {"date": "2026-09-28", "close": 35.0, "volume": 213121.0}, {"date": "2026-09-29", "close": 34.95, "volume": 409716.0}, {"date": "2026-09-30", "close": 34.9, "volume": 134414.0}, {"date": "2026-10-01", "close": 34.94, "volume": 217100.0}, {"date": "2026-10-02", "close": 34.98, "volume": 136225.0}, {"date": "2026-10-05", "close": 35.02, "volume": 251918.0}, {"date": "2026-10-06", "close": 35.05, "volume": 124772.0}, {"date": "2026-10-07", "close": 35.07, "volume": 188468.0}, {"date": "2026-10-08", "close": 35.07, "volume": 277210.0}, {"date": "2026-10-09", "close": 35.03, "volume": 149453.0}, {"date": "2026-10-12", "close": 35.06, "volume": 167507.0}, {"date": "2026-10-13", "close": 35.07, "volume": 156521.0}, {"date": "2026-10-14", "close": 35.05, "volume": 242770.0}, {"date": "2026-10-15", "close": 35.09, "volume": 192137.0}, {"date": "2026-10-16", "close": 35.06, "volume": 231937.0}, {"date": "2026-10-19", "close": 35.05, "volume": 143453.0}, {"date": "2026-10-20", "close": 35.04, "volume": 167519.0}, {"date": "2026-10-21", "close": 35.05, "volume": 148514.0}, {"date": "2026-10-22", "close": 35.07, "volume": 387660.0}, {"date": "2026-10-23", "close": 35.01, "volume": 443990.0}, {"date": "2026-10-26", "close": 35.01, "volume": 190304.0}, {"date": "2026-10-27", "close": 35.02, "volume": 390344.0}, {"date": "2026-10-28", "close": 34.98, "volume": 558384.0}, {"date": "2026-10-29", "close": 35.01, "volume": 254943.0}, {"date": "2026-10-30", "close": 34.98, "volume": 429005.0}], "refreshing": true}