{"ticker": "EBMT", "overview": {"name": "Eagle Bancorp Montana, Inc. - Common Stock", "country": "United States"}, "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": "EBMT", "has_prices": true, "as_of": "2026-09-18", "last": 22.06, "prev_close": 21.93, "change": 0.129999999999999, "change_pct": 0.005927952576379344, "session_volume": 73433.0, "vwap_5": 22.155904771485094, "vwap_20": 22.522535316987778, "vwap_60": 23.329499471051264, "vwap_250": 21.612595309492022, "high_52w": 24.43, "low_52w": 15.92, "avg_volume_20": 39301.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001145443-26-000085", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001145443-26-000085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001767803-26-000059", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001767803-26-000059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-002477", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 6.2% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002477-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001767803-26-000033", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. takes a 6.93% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001767803-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001145443-26-000062", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001145443-26-000062-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001015079-26-000038", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 0.8% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000038-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}], "recent_buys": [], "institutional": [{"id": "13DG-0001145443-26-000085", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001145443-26-000085-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001767803-26-000059", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001767803-26-000059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-002477", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 6.2% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002477-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001767803-26-000033", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. takes a 6.93% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001767803-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001145443-26-000062", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Eagle Bancorp Montana, Inc.", "who_key": "Eagle Bancorp Montana, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Eagle Bancorp Montana, Inc. raises a passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1478454/0001145443-26-000062-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001015079-26-000038", "src": "13DG", "ticker": "EBMT", "cik": "1478454", "company": "Eagle Bancorp Montana, Inc.", "company_raw": "Eagle Bancorp Montana, Inc.", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 0.8% passive stake in EBMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000038-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}], "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": "Eagle Bancorp Montana, Inc. - Common Stock", "new_value": "Eagle Bancorp Montana, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001478454", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001478454", "applied": 1, "detected_at": "2026-09-11T14:35:26.880161"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EBMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 14.5, "volume": 1369.0}, {"date": "2016-09-20", "close": 14.5777, "volume": 6287.0}, {"date": "2016-09-21", "close": 14.5, "volume": 6074.0}, {"date": "2016-09-22", "close": 14.31, "volume": 8543.0}, {"date": "2016-09-23", "close": 14.4, "volume": 101.0}, {"date": "2016-09-26", "close": 14.2, "volume": 1724.0}, {"date": "2016-09-27", "close": 14.2501, "volume": 2899.0}, {"date": "2016-09-28", "close": 14.25, "volume": 772.0}, {"date": "2016-09-29", "close": 14.25, "volume": null}, {"date": "2016-09-30", "close": 14.21, "volume": 103.0}, {"date": "2016-10-03", "close": 14.3366, "volume": 642.0}, {"date": "2016-10-04", "close": 14.393, "volume": 2478.0}, {"date": "2016-10-05", "close": 14.25, "volume": 656.0}, {"date": "2016-10-06", "close": 14.49, "volume": 2229.0}, {"date": "2016-10-07", "close": 14.3557, "volume": 414.0}, {"date": "2016-10-10", "close": 14.4001, "volume": 535.0}, {"date": "2016-10-11", "close": 14.3515, "volume": 2531.0}, {"date": "2016-10-12", "close": 14.3882, "volume": 400.0}, {"date": "2016-10-13", "close": 14.5, "volume": 2704.0}, {"date": "2016-10-14", "close": 14.5, "volume": 903.0}, {"date": "2016-10-17", "close": 14.4373, "volume": 7350.0}, {"date": "2016-10-18", "close": 14.6, "volume": 12150.0}, {"date": "2016-10-19", "close": 14.7834, "volume": 897.0}, {"date": "2016-10-20", "close": 14.8, "volume": 3768.0}, {"date": "2016-10-21", "close": 15.0, "volume": 12943.0}, {"date": "2016-10-24", "close": 14.9, "volume": 1685.0}, {"date": "2016-10-25", "close": 15.1, "volume": 3048.0}, {"date": "2016-10-26", "close": 15.1, "volume": 16362.0}, {"date": "2016-10-27", "close": 15.15, "volume": 7344.0}, {"date": "2016-10-28", "close": 15.45, "volume": 9540.0}, {"date": "2016-10-31", "close": 15.65, "volume": 5422.0}, {"date": "2016-11-01", "close": 15.7, "volume": 1861.0}, {"date": "2016-11-02", "close": 14.9, "volume": 1480.0}, {"date": "2016-11-03", "close": 15.5726, "volume": 530.0}, {"date": "2016-11-04", "close": 15.65, "volume": 3554.0}, {"date": "2016-11-07", "close": 15.95, "volume": 5901.0}, {"date": "2016-11-08", "close": 15.75, "volume": 7696.0}, {"date": "2016-11-09", "close": 16.0, "volume": 8657.0}, {"date": "2016-11-10", "close": 16.2, "volume": 21475.0}, {"date": "2016-11-11", "close": 17.25, "volume": 13295.0}, {"date": "2016-11-14", "close": 17.65, "volume": 71463.0}, {"date": "2016-11-15", "close": 17.65, "volume": 32018.0}, {"date": "2016-11-16", "close": 17.3, "volume": 19944.0}, {"date": "2016-11-17", "close": 17.8954, "volume": 19167.0}, {"date": "2016-11-18", "close": 18.05, "volume": 38934.0}, {"date": "2016-11-21", "close": 18.3, "volume": 34773.0}, {"date": "2016-11-22", "close": 18.5611, "volume": 41189.0}, {"date": "2016-11-23", "close": 18.7, "volume": 14996.0}, {"date": "2016-11-25", "close": 18.75, "volume": 6004.0}, {"date": "2016-11-28", "close": 19.4161, "volume": 15664.0}, {"date": "2016-11-29", "close": 19.7, "volume": 22431.0}, {"date": "2016-11-30", "close": 19.6, "volume": 29365.0}, {"date": "2016-12-01", "close": 19.1, "volume": 9787.0}, {"date": "2016-12-02", "close": 19.15, "volume": 8983.0}, {"date": "2016-12-05", "close": 18.65, "volume": 46692.0}, {"date": "2016-12-06", "close": 19.2, "volume": 26242.0}, {"date": "2016-12-07", "close": 19.35, "volume": 6637.0}, {"date": "2016-12-08", "close": 19.9, "volume": 32167.0}, {"date": "2016-12-09", "close": 20.15, "volume": 13611.0}, {"date": "2016-12-12", "close": 20.5, "volume": 13315.0}, {"date": "2016-12-13", "close": 20.555, "volume": 19832.0}, {"date": "2016-12-14", "close": 20.8, "volume": 16415.0}, {"date": "2016-12-15", "close": 21.5, "volume": 36205.0}, {"date": "2016-12-16", "close": 21.55, "volume": 18847.0}, {"date": "2016-12-19", "close": 21.5, "volume": 16120.0}, {"date": "2016-12-20", "close": 21.45, "volume": 8437.0}, {"date": "2016-12-21", "close": 21.95, "volume": 9616.0}, {"date": "2016-12-22", "close": 21.55, "volume": 7938.0}, {"date": "2016-12-23", "close": 20.9, "volume": 16636.0}, {"date": "2016-12-27", "close": 19.8, "volume": 24207.0}, {"date": "2016-12-28", "close": 20.8, "volume": 18371.0}, {"date": "2016-12-29", "close": 20.95, "volume": 5582.0}, {"date": "2016-12-30", "close": 21.1, "volume": 20593.0}, {"date": "2017-01-03", "close": 21.5, "volume": 33038.0}, {"date": "2017-01-04", "close": 21.35, "volume": 24781.0}, {"date": "2017-01-05", "close": 21.0, "volume": 12377.0}, {"date": "2017-01-06", "close": 20.1, "volume": 7532.0}, {"date": "2017-01-09", "close": 18.7, "volume": 68947.0}, {"date": "2017-01-10", "close": 18.75, "volume": 20076.0}, {"date": "2017-01-11", "close": 18.45, "volume": 31374.0}, {"date": "2017-01-12", "close": 18.0, "volume": 24459.0}, {"date": "2017-01-13", "close": 19.095, "volume": 33825.0}, {"date": "2017-01-17", "close": 19.65, "volume": 24216.0}, {"date": "2017-01-18", "close": 19.95, "volume": 8970.0}, {"date": "2017-01-19", "close": 19.8042, "volume": 7831.0}, {"date": "2017-01-20", "close": 19.35, "volume": 6117.0}, {"date": "2017-01-23", "close": 18.95, "volume": 9921.0}, {"date": "2017-01-24", "close": 19.4399, "volume": 6313.0}, {"date": "2017-01-25", "close": 19.0, "volume": 10362.0}, {"date": "2017-01-26", "close": 18.85, "volume": 7196.0}, {"date": "2017-01-27", "close": 18.85, "volume": 4857.0}, {"date": "2017-01-30", "close": 20.2, "volume": 22700.0}, {"date": "2017-01-31", "close": 20.9, "volume": 17613.0}, {"date": "2017-02-01", "close": 19.8, "volume": 19816.0}, {"date": "2017-02-02", "close": 20.45, "volume": 7881.0}, {"date": "2017-02-03", "close": 21.25, "volume": 17913.0}, {"date": "2017-02-06", "close": 21.05, "volume": 16259.0}, {"date": "2017-02-07", "close": 21.593, "volume": 3193.0}, {"date": "2017-02-08", "close": 20.85, "volume": 8496.0}, {"date": "2017-02-09", "close": 21.3, "volume": 8204.0}, {"date": "2017-02-10", "close": 21.3, "volume": 11036.0}, {"date": "2017-02-13", "close": 20.8, "volume": 5576.0}, {"date": "2017-02-14", "close": 20.8, "volume": 9429.0}, {"date": "2017-02-15", "close": 20.9, "volume": 4565.0}, {"date": "2017-02-16", "close": 20.7947, "volume": 18929.0}, {"date": "2017-02-17", "close": 20.4853, "volume": 13114.0}, {"date": "2017-02-21", "close": 20.1, "volume": 13794.0}, {"date": "2017-02-22", "close": 20.0, "volume": 27736.0}, {"date": "2017-02-23", "close": 20.25, "volume": 8797.0}, {"date": "2017-02-24", "close": 20.05, "volume": 8239.0}, {"date": "2017-02-27", "close": 20.25, "volume": 8025.0}, {"date": "2017-02-28", "close": 19.7, "volume": 5386.0}, {"date": "2017-03-01", "close": 19.8, "volume": 15343.0}, {"date": "2017-03-02", "close": 19.55, "volume": 3889.0}, {"date": "2017-03-03", "close": 19.5, "volume": 11249.0}, {"date": "2017-03-06", "close": 19.35, "volume": 8210.0}, {"date": "2017-03-07", "close": 19.35, "volume": 9897.0}, {"date": "2017-03-08", "close": 19.9, "volume": 8179.0}, {"date": "2017-03-09", "close": 19.7, "volume": 7151.0}, {"date": "2017-03-10", "close": 19.3, "volume": 7586.0}, {"date": "2017-03-13", "close": 19.75, "volume": 12577.0}, {"date": "2017-03-14", "close": 19.5, "volume": 13628.0}, {"date": "2017-03-15", "close": 20.0, "volume": 17403.0}, {"date": "2017-03-16", "close": 20.0, "volume": 4830.0}, {"date": "2017-03-17", "close": 20.1, "volume": 9715.0}, {"date": "2017-03-20", "close": 20.4, "volume": 15552.0}, {"date": "2017-03-21", "close": 20.1, "volume": 6627.0}, {"date": "2017-03-22", "close": 20.0, "volume": 4350.0}, {"date": "2017-03-23", "close": 20.15, "volume": 3917.0}, {"date": "2017-03-24", "close": 19.837, "volume": 1710.0}, {"date": "2017-03-27", "close": 19.9, "volume": 3884.0}, {"date": "2017-03-28", "close": 20.0, "volume": 29977.0}, {"date": "2017-03-29", "close": 20.1, "volume": 43414.0}, {"date": "2017-03-30", "close": 19.95, "volume": 27732.0}, {"date": "2017-03-31", "close": 19.9, "volume": 31582.0}, {"date": "2017-04-03", "close": 19.85, "volume": 3262.0}, {"date": "2017-04-04", "close": 19.55, "volume": 3358.0}, {"date": "2017-04-05", "close": 19.5, "volume": 6007.0}, {"date": "2017-04-06", "close": 19.3, "volume": 7521.0}, {"date": "2017-04-07", "close": 19.078, "volume": 7528.0}, {"date": "2017-04-10", "close": 18.9, "volume": 25822.0}, {"date": "2017-04-11", "close": 19.0, "volume": 5732.0}, {"date": "2017-04-12", "close": 18.7, "volume": 15788.0}, {"date": "2017-04-13", "close": 18.1, "volume": 5055.0}, {"date": "2017-04-17", "close": 17.8, "volume": 13423.0}, {"date": "2017-04-18", "close": 17.85, "volume": 5495.0}, {"date": "2017-04-19", "close": 17.85, "volume": 5743.0}, {"date": "2017-04-20", "close": 18.25, "volume": 1146.0}, {"date": "2017-04-21", "close": 18.55, "volume": 6657.0}, {"date": "2017-04-24", "close": 18.3, "volume": 20816.0}, {"date": "2017-04-25", "close": 18.3, "volume": 11329.0}, {"date": "2017-04-26", "close": 18.6, "volume": 7819.0}, {"date": "2017-04-27", "close": 18.45, "volume": 2132.0}, {"date": "2017-04-28", "close": 18.45, "volume": 12658.0}, {"date": "2017-05-01", "close": 18.65, "volume": 9056.0}, {"date": "2017-05-02", "close": 18.4, "volume": 9151.0}, {"date": "2017-05-03", "close": 18.5, "volume": 4965.0}, {"date": "2017-05-04", "close": 18.65, "volume": 4731.0}, {"date": "2017-05-05", "close": 18.85, "volume": 2604.0}, {"date": "2017-05-08", "close": 19.7628, "volume": 15962.0}, {"date": "2017-05-09", "close": 19.7788, "volume": 13921.0}, {"date": "2017-05-10", "close": 20.0, "volume": 6901.0}, {"date": "2017-05-11", "close": 20.2, "volume": 4387.0}, {"date": "2017-05-12", "close": 19.85, "volume": 8806.0}, {"date": "2017-05-15", "close": 19.6, "volume": 7783.0}, {"date": "2017-05-16", "close": 19.8, "volume": 4523.0}, {"date": "2017-05-17", "close": 19.7, "volume": 9135.0}, {"date": "2017-05-18", "close": 19.65, "volume": 32462.0}, {"date": "2017-05-19", "close": 19.2626, "volume": 2838.0}, {"date": "2017-05-22", "close": 19.2, "volume": 5486.0}, {"date": "2017-05-23", "close": 19.05, "volume": 2410.0}, {"date": "2017-05-24", "close": 18.9, "volume": 5904.0}, {"date": "2017-05-25", "close": 18.93, "volume": 4108.0}, {"date": "2017-05-26", "close": 19.15, "volume": 4626.0}, {"date": "2017-05-30", "close": 18.8, "volume": 8159.0}, {"date": "2017-05-31", "close": 18.3, "volume": 13969.0}, {"date": "2017-06-01", "close": 18.3, "volume": 4227.0}, {"date": "2017-06-02", "close": 18.2, "volume": 7594.0}, {"date": "2017-06-05", "close": 18.2, "volume": 7778.0}, {"date": "2017-06-06", "close": 18.05, "volume": 3224.0}, {"date": "2017-06-07", "close": 18.4, "volume": 4526.0}, {"date": "2017-06-08", "close": 18.45, "volume": 2371.0}, {"date": "2017-06-09", "close": 18.95, "volume": 6233.0}, {"date": "2017-06-12", "close": 19.0214, "volume": 2270.0}, {"date": "2017-06-13", "close": 18.5, "volume": 5648.0}, {"date": "2017-06-14", "close": 18.225, "volume": 2387.0}, {"date": "2017-06-15", "close": 17.983, "volume": 4164.0}, {"date": "2017-06-16", "close": 17.85, "volume": 5706.0}, {"date": "2017-06-19", "close": 18.55, "volume": 9292.0}, {"date": "2017-06-20", "close": 18.4, "volume": 3955.0}, {"date": "2017-06-21", "close": 18.25, "volume": 511.0}, {"date": "2017-06-22", "close": 18.35, "volume": 4809.0}, {"date": "2017-06-23", "close": 18.15, "volume": 1235.0}, {"date": "2017-06-26", "close": 18.55, "volume": 11865.0}, {"date": "2017-06-27", "close": 18.5, "volume": 6449.0}, {"date": "2017-06-28", "close": 18.75, "volume": 2922.0}, {"date": "2017-06-29", "close": 18.25, "volume": 2699.0}, {"date": "2017-06-30", "close": 18.1, "volume": 5205.0}, {"date": "2017-07-03", "close": 18.05, "volume": 1032.0}, {"date": "2017-07-05", "close": 18.0771, "volume": 1346.0}, {"date": "2017-07-06", "close": 17.95, "volume": 2234.0}, {"date": "2017-07-07", "close": 18.2, "volume": 1974.0}, {"date": "2017-07-10", "close": 18.1, "volume": 1575.0}, {"date": "2017-07-11", "close": 18.1, "volume": 5950.0}, {"date": "2017-07-12", "close": 18.0, "volume": 1356.0}, {"date": "2017-07-13", "close": 18.25, "volume": 957.0}, {"date": "2017-07-14", "close": 18.2, "volume": 3366.0}, {"date": "2017-07-17", "close": 18.05, "volume": 8068.0}, {"date": "2017-07-18", "close": 18.35, "volume": 877.0}, {"date": "2017-07-19", "close": 18.2, "volume": 1551.0}, {"date": "2017-07-20", "close": 18.4, "volume": 2767.0}, {"date": "2017-07-21", "close": 18.325, "volume": 4820.0}, {"date": "2017-07-24", "close": 18.55, "volume": 3998.0}, {"date": "2017-07-25", "close": 18.2, "volume": 4313.0}, {"date": "2017-07-26", "close": 18.2, "volume": 615.0}, {"date": "2017-07-27", "close": 18.2, "volume": 4640.0}, {"date": "2017-07-28", "close": 18.143, "volume": 5190.0}, {"date": "2017-07-31", "close": 18.25, "volume": 3197.0}, {"date": "2017-08-01", "close": 18.1, "volume": 9022.0}, {"date": "2017-08-02", "close": 18.2, "volume": 11722.0}, {"date": "2017-08-03", "close": 18.25, "volume": 3484.0}, {"date": "2017-08-04", "close": 18.2, "volume": 3790.0}, {"date": "2017-08-07", "close": 18.3, "volume": 6504.0}, {"date": "2017-08-08", "close": 18.2, "volume": 8990.0}, {"date": "2017-08-09", "close": 18.4, "volume": 5235.0}, {"date": "2017-08-10", "close": 18.2, "volume": 14603.0}, {"date": "2017-08-11", "close": 17.9, "volume": 11457.0}, {"date": "2017-08-14", "close": 18.05, "volume": 6124.0}, {"date": "2017-08-15", "close": 18.05, "volume": 14618.0}, {"date": "2017-08-16", "close": 18.0, "volume": 4667.0}, {"date": "2017-08-17", "close": 18.2, "volume": 8509.0}, {"date": "2017-08-18", "close": 18.05, "volume": 9045.0}, {"date": "2017-08-21", "close": 18.2, "volume": 5103.0}, {"date": "2017-08-22", "close": 17.95, "volume": 4073.0}, {"date": "2017-08-23", "close": 18.0, "volume": 1330.0}, {"date": "2017-08-24", "close": 18.1, "volume": 2422.0}, {"date": "2017-08-25", "close": 18.0, "volume": 1391.0}, {"date": "2017-08-28", "close": 17.9, "volume": 5498.0}, {"date": "2017-08-29", "close": 17.75, "volume": 8205.0}, {"date": "2017-08-30", "close": 17.8, "volume": 554.0}, {"date": "2017-08-31", "close": 17.55, "volume": 5708.0}, {"date": "2017-09-01", "close": 17.75, "volume": 4805.0}, {"date": "2017-09-05", "close": 17.6, "volume": 1709.0}, {"date": "2017-09-06", "close": 17.35, "volume": 6877.0}, {"date": "2017-09-07", "close": 17.7, "volume": 9377.0}, {"date": "2017-09-08", "close": 18.05, "volume": 10950.0}, {"date": "2017-09-11", "close": 17.95, "volume": 4353.0}, {"date": "2017-09-12", "close": 18.05, "volume": 3173.0}, {"date": "2017-09-13", "close": 17.95, "volume": 2008.0}, {"date": "2017-09-14", "close": 17.85, "volume": 2662.0}, {"date": "2017-09-15", "close": 18.2, "volume": 10869.0}, {"date": "2017-09-18", "close": 18.0, "volume": 15422.0}, {"date": "2017-09-19", "close": 18.25, "volume": 7589.0}, {"date": "2017-09-20", "close": 18.55, "volume": 6511.0}, {"date": "2017-09-21", "close": 18.45, "volume": 2834.0}, {"date": "2017-09-22", "close": 18.45, "volume": 836.0}, {"date": "2017-09-25", "close": 18.2, "volume": 925.0}, {"date": "2017-09-26", "close": 18.85, "volume": 9471.0}, {"date": "2017-09-27", "close": 18.95, "volume": 1727.0}, {"date": "2017-09-28", "close": 18.75, "volume": 5789.0}, {"date": "2017-09-29", "close": 18.5, "volume": 2647.0}, {"date": "2017-10-02", "close": 19.1573, "volume": 4536.0}, {"date": "2017-10-03", "close": 18.5, "volume": 2320.0}, {"date": "2017-10-04", "close": 18.9, "volume": 802.0}, {"date": "2017-10-05", "close": 18.8, "volume": 981.0}, {"date": "2017-10-06", "close": 19.1, "volume": 9607.0}, {"date": "2017-10-09", "close": 18.8, "volume": 1098.0}, {"date": "2017-10-10", "close": 19.15, "volume": 3425.0}, {"date": "2017-10-11", "close": 18.8, "volume": 149384.0}, {"date": "2017-10-12", "close": 19.2, "volume": 33713.0}, {"date": "2017-10-13", "close": 19.6, "volume": 9012.0}, {"date": "2017-10-16", "close": 19.6, "volume": 9777.0}, {"date": "2017-10-17", "close": 19.3, "volume": 2134.0}, {"date": "2017-10-18", "close": 19.05, "volume": 13881.0}, {"date": "2017-10-19", "close": 19.4, "volume": 2536.0}, {"date": "2017-10-20", "close": 19.55, "volume": 10847.0}, {"date": "2017-10-23", "close": 19.6, "volume": 10814.0}, {"date": "2017-10-24", "close": 19.95, "volume": 11256.0}, {"date": "2017-10-25", "close": 19.95, "volume": 8771.0}, {"date": "2017-10-26", "close": 19.9, "volume": 6030.0}, {"date": "2017-10-27", "close": 19.95, "volume": 5204.0}, {"date": "2017-10-30", "close": 19.85, "volume": 1073.0}, {"date": "2017-10-31", "close": 19.7, "volume": 6262.0}, {"date": "2017-11-01", "close": 19.7394, "volume": 3017.0}, {"date": "2017-11-02", "close": 19.874, "volume": 3428.0}, {"date": "2017-11-03", "close": 19.85, "volume": 2426.0}, {"date": "2017-11-06", "close": 19.85, "volume": 2776.0}, {"date": "2017-11-07", "close": 19.85, "volume": 1890.0}, {"date": "2017-11-08", "close": 19.895, "volume": 2404.0}, {"date": "2017-11-09", "close": 19.8, "volume": 1724.0}, {"date": "2017-11-10", "close": 19.7, "volume": 4029.0}, {"date": "2017-11-13", "close": 19.8, "volume": 5186.0}, {"date": "2017-11-14", "close": 19.8, "volume": 7407.0}, {"date": "2017-11-15", "close": 19.85, "volume": 13372.0}, {"date": "2017-11-16", "close": 19.8, "volume": 1177.0}, {"date": "2017-11-17", "close": 19.8, "volume": 3696.0}, {"date": "2017-11-20", "close": 19.85, "volume": 5415.0}, {"date": "2017-11-21", "close": 20.05, "volume": 8132.0}, {"date": "2017-11-22", "close": 20.145, "volume": 2347.0}, {"date": "2017-11-24", "close": 20.8, "volume": 4787.0}, {"date": "2017-11-27", "close": 21.15, "volume": 9033.0}, {"date": "2017-11-28", "close": 21.5, "volume": 20749.0}, {"date": "2017-11-29", "close": 21.95, "volume": 23575.0}, {"date": "2017-11-30", "close": 21.9, "volume": 1616.0}, {"date": "2017-12-01", "close": 21.4, "volume": 2213.0}, {"date": "2017-12-04", "close": 21.8, "volume": 4645.0}, {"date": "2017-12-05", "close": 21.0, "volume": 2984.0}, {"date": "2017-12-06", "close": 20.65, "volume": 6410.0}, {"date": "2017-12-07", "close": 20.5, "volume": 4279.0}, {"date": "2017-12-08", "close": 21.15, "volume": 6599.0}, {"date": "2017-12-11", "close": 21.2, "volume": 2209.0}, {"date": "2017-12-12", "close": 20.85, "volume": 2042.0}, {"date": "2017-12-13", "close": 21.0, "volume": 2099.0}, {"date": "2017-12-14", "close": 20.9, "volume": 1656.0}, {"date": "2017-12-15", "close": 20.95, "volume": 9680.0}, {"date": "2017-12-18", "close": 20.85, "volume": 3052.0}, {"date": "2017-12-19", "close": 20.45, "volume": 3085.0}, {"date": "2017-12-20", "close": 20.3, "volume": 2256.0}, {"date": "2017-12-21", "close": 20.45, "volume": 3194.0}, {"date": "2017-12-22", "close": 20.2, "volume": 4737.0}, {"date": "2017-12-26", "close": 20.1, "volume": 6480.0}, {"date": "2017-12-27", "close": 20.05, "volume": 2783.0}, {"date": "2017-12-28", "close": 20.65, "volume": 15981.0}, {"date": "2017-12-29", "close": 20.95, "volume": 3346.0}, {"date": "2018-01-02", "close": 20.45, "volume": 6737.0}, {"date": "2018-01-03", "close": 20.05, "volume": 2806.0}, {"date": "2018-01-04", "close": 21.0, "volume": 2019.0}, {"date": "2018-01-05", "close": 20.25, "volume": 2363.0}, {"date": "2018-01-08", "close": 20.45, "volume": 2460.0}, {"date": "2018-01-09", "close": 20.708, "volume": 960.0}, {"date": "2018-01-10", "close": 21.25, "volume": 3781.0}, {"date": "2018-01-11", "close": 21.625, "volume": 6680.0}, {"date": "2018-01-12", "close": 21.3, "volume": 1189.0}, {"date": "2018-01-16", "close": 21.45, "volume": 1296.0}, {"date": "2018-01-17", "close": 21.05, "volume": 1244.0}, {"date": "2018-01-18", "close": 21.0, "volume": 2494.0}, {"date": "2018-01-19", "close": 20.65, "volume": 1665.0}, {"date": "2018-01-22", "close": 20.35, "volume": 4845.0}, {"date": "2018-01-23", "close": 21.194, "volume": 1932.0}, {"date": "2018-01-24", "close": 20.4, "volume": 1717.0}, {"date": "2018-01-25", "close": 20.05, "volume": 3647.0}, {"date": "2018-01-26", "close": 20.495, "volume": 6090.0}, {"date": "2018-01-29", "close": 20.4, "volume": 5191.0}, {"date": "2018-01-30", "close": 20.2, "volume": 1248.0}, {"date": "2018-01-31", "close": 20.2, "volume": 17077.0}, {"date": "2018-02-01", "close": 20.2, "volume": 11984.0}, {"date": "2018-02-02", "close": 20.55, "volume": 986.0}, {"date": "2018-02-05", "close": 20.4, "volume": 1898.0}, {"date": "2018-02-06", "close": 20.2, "volume": 2434.0}, {"date": "2018-02-07", "close": 20.25, "volume": 354.0}, {"date": "2018-02-08", "close": 19.95, "volume": 3243.0}, {"date": "2018-02-09", "close": 19.7, "volume": 9894.0}, {"date": "2018-02-12", "close": 19.55, "volume": 7436.0}, {"date": "2018-02-13", "close": 19.7, "volume": 3925.0}, {"date": "2018-02-14", "close": 19.65, "volume": 3925.0}, {"date": "2018-02-15", "close": 20.05, "volume": 6567.0}, {"date": "2018-02-16", "close": 20.0, "volume": 1194.0}, {"date": "2018-02-20", "close": 20.07, "volume": 2264.0}, {"date": "2018-02-21", "close": 19.95, "volume": 362.0}, {"date": "2018-02-22", "close": 19.85, "volume": 1018.0}, {"date": "2018-02-23", "close": 19.8, "volume": 263.0}, {"date": "2018-02-26", "close": 19.995, "volume": 3901.0}, {"date": "2018-02-27", "close": 19.7, "volume": 5786.0}, {"date": "2018-02-28", "close": 19.9, "volume": 2242.0}, {"date": "2018-03-01", "close": 19.95, "volume": 641.0}, {"date": "2018-03-02", "close": 20.0, "volume": 607.0}, {"date": "2018-03-05", "close": 19.75, "volume": 754.0}, {"date": "2018-03-06", "close": 19.7, "volume": 8044.0}, {"date": "2018-03-07", "close": 20.05, "volume": 8098.0}, {"date": "2018-03-08", "close": 19.9568, "volume": 2239.0}, {"date": "2018-03-09", "close": 20.05, "volume": 11581.0}, {"date": "2018-03-12", "close": 20.2, "volume": 6667.0}, {"date": "2018-03-13", "close": 20.3, "volume": 2934.0}, {"date": "2018-03-14", "close": 20.6, "volume": 241.0}, {"date": "2018-03-15", "close": 20.5, "volume": 2465.0}, {"date": "2018-03-16", "close": 20.85, "volume": 5089.0}, {"date": "2018-03-19", "close": 20.7, "volume": 5181.0}, {"date": "2018-03-20", "close": 20.7, "volume": 4171.0}, {"date": "2018-03-21", "close": 20.6, "volume": 5439.0}, {"date": "2018-03-22", "close": 20.6, "volume": 3524.0}, {"date": "2018-03-23", "close": 20.75, "volume": 2545.0}, {"date": "2018-03-26", "close": 20.75, "volume": 4678.0}, {"date": "2018-03-27", "close": 20.6481, "volume": 4239.0}, {"date": "2018-03-28", "close": 20.75, "volume": 1577.0}, {"date": "2018-03-29", "close": 20.75, "volume": 7078.0}, {"date": "2018-04-02", "close": 20.8, "volume": 838.0}, {"date": "2018-04-03", "close": 20.65, "volume": 14098.0}, {"date": "2018-04-04", "close": 20.55, "volume": 2479.0}, {"date": "2018-04-05", "close": 20.55, "volume": 599.0}, {"date": "2018-04-06", "close": 20.7, "volume": 6428.0}, {"date": "2018-04-09", "close": 21.0, "volume": 18072.0}, {"date": "2018-04-10", "close": 20.6528, "volume": 712.0}, {"date": "2018-04-11", "close": 21.05, "volume": 410.0}, {"date": "2018-04-12", "close": 20.85, "volume": 1565.0}, {"date": "2018-04-13", "close": 20.95, "volume": 438.0}, {"date": "2018-04-16", "close": 20.5, "volume": 4121.0}, {"date": "2018-04-17", "close": 20.65, "volume": 11998.0}, {"date": "2018-04-18", "close": 20.35, "volume": 50675.0}, {"date": "2018-04-19", "close": 20.8, "volume": 1413.0}, {"date": "2018-04-20", "close": 20.9, "volume": 2130.0}, {"date": "2018-04-23", "close": 20.85, "volume": 1895.0}, {"date": "2018-04-24", "close": 20.75, "volume": 1880.0}, {"date": "2018-04-25", "close": 19.95, "volume": 34417.0}, {"date": "2018-04-26", "close": 19.75, "volume": 6637.0}, {"date": "2018-04-27", "close": 19.75, "volume": 3537.0}, {"date": "2018-04-30", "close": 19.6, "volume": 2726.0}, {"date": "2018-05-01", "close": 19.65, "volume": 1635.0}, {"date": "2018-05-02", "close": 19.65, "volume": 10301.0}, {"date": "2018-05-03", "close": 19.75, "volume": 15497.0}, {"date": "2018-05-04", "close": 19.75, "volume": 3157.0}, {"date": "2018-05-07", "close": 19.75, "volume": 12624.0}, {"date": "2018-05-08", "close": 19.75, "volume": 903.0}, {"date": "2018-05-09", "close": 19.674, "volume": 2275.0}, {"date": "2018-05-10", "close": 19.7, "volume": 963.0}, {"date": "2018-05-11", "close": 19.75, "volume": 4423.0}, {"date": "2018-05-14", "close": 19.65, "volume": 6900.0}, {"date": "2018-05-15", "close": 19.583, "volume": 1588.0}, {"date": "2018-05-16", "close": 19.7, "volume": 2434.0}, {"date": "2018-05-17", "close": 19.75, "volume": 1866.0}, {"date": "2018-05-18", "close": 19.75, "volume": 1212.0}, {"date": "2018-05-21", "close": 19.75, "volume": 8030.0}, {"date": "2018-05-22", "close": 19.75, "volume": 6872.0}, {"date": "2018-05-23", "close": 19.75, "volume": 665.0}, {"date": "2018-05-24", "close": 19.75, "volume": 1647.0}, {"date": "2018-05-25", "close": 19.75, "volume": 1292.0}, {"date": "2018-05-29", "close": 19.6, "volume": 3582.0}, {"date": "2018-05-30", "close": 19.35, "volume": 2747.0}, {"date": "2018-05-31", "close": 19.4, "volume": 1380.0}, {"date": "2018-06-01", "close": 19.6, "volume": 1999.0}, {"date": "2018-06-04", "close": 19.4, "volume": 1639.0}, {"date": "2018-06-05", "close": 19.75, "volume": 1007.0}, {"date": "2018-06-06", "close": 19.5, "volume": 2296.0}, {"date": "2018-06-07", "close": 19.7, "volume": 1221.0}, {"date": "2018-06-08", "close": 19.45, "volume": 2801.0}, {"date": "2018-06-11", "close": 19.7, "volume": 1430.0}, {"date": "2018-06-12", "close": 19.55, "volume": 2640.0}, {"date": "2018-06-13", "close": 19.35, "volume": 3401.0}, {"date": "2018-06-14", "close": 19.15, "volume": 3055.0}, {"date": "2018-06-15", "close": 19.6, "volume": 2879.0}, {"date": "2018-06-18", "close": 19.6, "volume": 6793.0}, {"date": "2018-06-19", "close": 19.35, "volume": 2669.0}, {"date": "2018-06-20", "close": 19.5643, "volume": 3396.0}, {"date": "2018-06-21", "close": 19.6, "volume": 4680.0}, {"date": "2018-06-22", "close": 19.3, "volume": 837.0}, {"date": "2018-06-25", "close": 19.35, "volume": 7477.0}, {"date": "2018-06-26", "close": 19.35, "volume": 11430.0}, {"date": "2018-06-27", "close": 19.1866, "volume": 1070.0}, {"date": "2018-06-28", "close": 19.3, "volume": 197.0}, {"date": "2018-06-29", "close": 19.3, "volume": 5546.0}, {"date": "2018-07-02", "close": 19.0, "volume": 13127.0}, {"date": "2018-07-03", "close": 19.138, "volume": 904.0}, {"date": "2018-07-05", "close": 18.8, "volume": 3209.0}, {"date": "2018-07-06", "close": 18.9, "volume": 1553.0}, {"date": "2018-07-09", "close": 19.3, "volume": 1394.0}, {"date": "2018-07-10", "close": 19.25, "volume": 1720.0}, {"date": "2018-07-11", "close": 19.25, "volume": 410.0}, {"date": "2018-07-12", "close": 19.3, "volume": 602.0}, {"date": "2018-07-13", "close": 19.05, "volume": 1530.0}, {"date": "2018-07-16", "close": 19.125, "volume": 1006.0}, {"date": "2018-07-17", "close": 19.0, "volume": 1309.0}, {"date": "2018-07-18", "close": 19.15, "volume": 595.0}, {"date": "2018-07-19", "close": 19.05, "volume": 1204.0}, {"date": "2018-07-20", "close": 19.05, "volume": 479.0}, {"date": "2018-07-23", "close": 18.75, "volume": 1423.0}, {"date": "2018-07-24", "close": 19.15, "volume": 546.0}, {"date": "2018-07-25", "close": 19.1066, "volume": 469.0}, {"date": "2018-07-26", "close": 19.3, "volume": 579.0}, {"date": "2018-07-27", "close": 19.1017, "volume": 817.0}, {"date": "2018-07-30", "close": 19.1, "volume": 1232.0}, {"date": "2018-07-31", "close": 19.05, "volume": 694.0}, {"date": "2018-08-01", "close": 19.05, "volume": 2769.0}, {"date": "2018-08-02", "close": 19.05, "volume": 275.0}, {"date": "2018-08-03", "close": 19.1995, "volume": 850.0}, {"date": "2018-08-06", "close": 19.3, "volume": 471.0}, {"date": "2018-08-07", "close": 19.1, "volume": 208.0}, {"date": "2018-08-08", "close": 19.1, "volume": null}, {"date": "2018-08-09", "close": 19.05, "volume": 1051.0}, {"date": "2018-08-10", "close": 19.05, "volume": null}, {"date": "2018-08-13", "close": 19.15, "volume": 1379.0}, {"date": "2018-08-14", "close": 19.1, "volume": 492.0}, {"date": "2018-08-15", "close": 19.175, "volume": 453.0}, {"date": "2018-08-16", "close": 19.05, "volume": 4155.0}, {"date": "2018-08-17", "close": 18.75, "volume": 569.0}, {"date": "2018-08-20", "close": 18.75, "volume": 2299.0}, {"date": "2018-08-21", "close": 18.8, "volume": 10541.0}, {"date": "2018-08-22", "close": 19.15, "volume": 3673.0}, {"date": "2018-08-23", "close": 18.9493, "volume": 609.0}, {"date": "2018-08-24", "close": 18.95, "volume": 2347.0}, {"date": "2018-08-27", "close": 18.75, "volume": 3211.0}, {"date": "2018-08-28", "close": 18.8, "volume": 673.0}, {"date": "2018-08-29", "close": 18.9, "volume": 115.0}, {"date": "2018-08-30", "close": 18.82, "volume": 401.0}, {"date": "2018-08-31", "close": 18.65, "volume": 250.0}, {"date": "2018-09-04", "close": 18.55, "volume": 4820.0}, {"date": "2018-09-05", "close": 19.1, "volume": 722.0}, {"date": "2018-09-06", "close": 19.05, "volume": 2728.0}, {"date": "2018-09-07", "close": 18.9, "volume": 571.0}, {"date": "2018-09-10", "close": 18.6602, "volume": 1073.0}, {"date": "2018-09-11", "close": 18.45, "volume": 3005.0}, {"date": "2018-09-12", "close": 18.5, "volume": 3783.0}, {"date": "2018-09-13", "close": 18.8, "volume": 2909.0}, {"date": "2018-09-14", "close": 18.5, "volume": 3295.0}, {"date": "2018-09-17", "close": 18.2, "volume": 2110.0}, {"date": "2018-09-18", "close": 18.2, "volume": 6670.0}, {"date": "2018-09-19", "close": 18.15, "volume": 4561.0}, {"date": "2018-09-20", "close": 18.6038, "volume": 3015.0}, {"date": "2018-09-21", "close": 18.9, "volume": 5429.0}, {"date": "2018-09-24", "close": 18.9, "volume": 348.0}, {"date": "2018-09-25", "close": 18.6917, "volume": 1328.0}, {"date": "2018-09-26", "close": 18.6917, "volume": null}, {"date": "2018-09-27", "close": 18.5, "volume": 2292.0}, {"date": "2018-09-28", "close": 18.15, "volume": 227.0}, {"date": "2018-10-01", "close": 18.37, "volume": 6211.0}, {"date": "2018-10-02", "close": 18.0677, "volume": 4083.0}, {"date": "2018-10-03", "close": 18.39, "volume": 2097.0}, {"date": "2018-10-04", "close": 18.1117, "volume": 3751.0}, {"date": "2018-10-05", "close": 18.3695, "volume": 1546.0}, {"date": "2018-10-08", "close": 18.1, "volume": 4309.0}, {"date": "2018-10-09", "close": 17.6, "volume": 8916.0}, {"date": "2018-10-10", "close": 17.98, "volume": 1314.0}, {"date": "2018-10-11", "close": 18.0, "volume": 39362.0}, {"date": "2018-10-12", "close": 17.7885, "volume": 2482.0}, {"date": "2018-10-15", "close": 18.1, "volume": 9856.0}, {"date": "2018-10-16", "close": 18.08, "volume": 3532.0}, {"date": "2018-10-17", "close": 18.08, "volume": 2559.0}, {"date": "2018-10-18", "close": 17.99, "volume": 1111.0}, {"date": "2018-10-19", "close": 17.75, "volume": 5114.0}, {"date": "2018-10-22", "close": 17.5, "volume": 4822.0}, {"date": "2018-10-23", "close": 16.94, "volume": 8419.0}, {"date": "2018-10-24", "close": 16.15, "volume": 6841.0}, {"date": "2018-10-25", "close": 16.35, "volume": 3005.0}, {"date": "2018-10-26", "close": 16.15, "volume": 3724.0}, {"date": "2018-10-29", "close": 15.97, "volume": 4795.0}, {"date": "2018-10-30", "close": 15.98, "volume": 1693.0}, {"date": "2018-10-31", "close": 16.45, "volume": 4863.0}, {"date": "2018-11-01", "close": 16.905, "volume": 2052.0}, {"date": "2018-11-02", "close": 16.26, "volume": 2999.0}, {"date": "2018-11-05", "close": 16.15, "volume": 2375.0}, {"date": "2018-11-06", "close": 16.35, "volume": 2742.0}, {"date": "2018-11-07", "close": 16.68, "volume": 3574.0}, {"date": "2018-11-08", "close": 16.69, "volume": 1040.0}, {"date": "2018-11-09", "close": 16.9, "volume": 1138.0}, {"date": "2018-11-12", "close": 16.9, "volume": null}, {"date": "2018-11-13", "close": 16.7501, "volume": 920.0}, {"date": "2018-11-14", "close": 16.7501, "volume": null}, {"date": "2018-11-15", "close": 17.01, "volume": 1572.0}, {"date": "2018-11-16", "close": 16.71, "volume": 2960.0}, {"date": "2018-11-19", "close": 16.71, "volume": null}, {"date": "2018-11-20", "close": 16.71, "volume": null}, {"date": "2018-11-21", "close": 17.4, "volume": 2458.0}, {"date": "2018-11-23", "close": 17.44, "volume": 684.0}, {"date": "2018-11-26", "close": 17.35, "volume": 1417.0}, {"date": "2018-11-27", "close": 17.2956, "volume": 355.0}, {"date": "2018-11-28", "close": 17.39, "volume": 5161.0}, {"date": "2018-11-29", "close": 17.7, "volume": 1505.0}, {"date": "2018-11-30", "close": 17.6, "volume": 6200.0}, {"date": "2018-12-03", "close": 17.5, "volume": 2184.0}, {"date": "2018-12-04", "close": 17.0, "volume": 1774.0}, {"date": "2018-12-06", "close": 16.75, "volume": 3401.0}, {"date": "2018-12-07", "close": 16.966, "volume": 2671.0}, {"date": "2018-12-10", "close": 16.45, "volume": 7407.0}, {"date": "2018-12-11", "close": 16.07, "volume": 2498.0}, {"date": "2018-12-12", "close": 16.25, "volume": 1818.0}, {"date": "2018-12-13", "close": 16.44, "volume": 5873.0}, {"date": "2018-12-14", "close": 16.35, "volume": 799.0}, {"date": "2018-12-17", "close": 16.42, "volume": 2387.0}, {"date": "2018-12-18", "close": 16.0, "volume": 9410.0}, {"date": "2018-12-19", "close": 16.79, "volume": 9975.0}, {"date": "2018-12-20", "close": 16.94, "volume": 20383.0}, {"date": "2018-12-21", "close": 16.93, "volume": 12357.0}, {"date": "2018-12-24", "close": 16.42, "volume": 2088.0}, {"date": "2018-12-26", "close": 16.99, "volume": 300.0}, {"date": "2018-12-27", "close": 16.06, "volume": 20279.0}, {"date": "2018-12-28", "close": 16.25, "volume": 187747.0}, {"date": "2018-12-31", "close": 16.5, "volume": 9005.0}, {"date": "2019-01-02", "close": 16.44, "volume": 3092.0}, {"date": "2019-01-03", "close": 16.4, "volume": 16645.0}, {"date": "2019-01-04", "close": 16.46, "volume": 12239.0}, {"date": "2019-01-07", "close": 16.79, "volume": 2201.0}, {"date": "2019-01-08", "close": 16.5926, "volume": 351.0}, {"date": "2019-01-09", "close": 16.51, "volume": 1957.0}, {"date": "2019-01-10", "close": 16.89, "volume": 6225.0}, {"date": "2019-01-11", "close": 17.2101, "volume": 156014.0}, {"date": "2019-01-14", "close": 17.72, "volume": 2093.0}, {"date": "2019-01-15", "close": 17.86, "volume": 7508.0}, {"date": "2019-01-16", "close": 17.81, "volume": 5979.0}, {"date": "2019-01-17", "close": 17.51, "volume": 1438.0}, {"date": "2019-01-18", "close": 17.11, "volume": 5799.0}, {"date": "2019-01-22", "close": 17.3, "volume": 2251.0}, {"date": "2019-01-23", "close": 17.57, "volume": 1573.0}, {"date": "2019-01-24", "close": 17.65, "volume": 737.0}, {"date": "2019-01-25", "close": 17.45, "volume": 7995.0}, {"date": "2019-01-28", "close": 17.57, "volume": 1858.0}, {"date": "2019-01-29", "close": 17.59, "volume": 1987.0}, {"date": "2019-01-30", "close": 17.4348, "volume": 368.0}, {"date": "2019-01-31", "close": 17.75, "volume": 2863.0}, {"date": "2019-02-01", "close": 17.75, "volume": null}, {"date": "2019-02-04", "close": 17.88, "volume": 3178.0}, {"date": "2019-02-05", "close": 17.87, "volume": 4506.0}, {"date": "2019-02-06", "close": 18.28, "volume": 215.0}, {"date": "2019-02-07", "close": 18.0, "volume": 546.0}, {"date": "2019-02-08", "close": 17.84, "volume": 35020.0}, {"date": "2019-02-11", "close": 17.75, "volume": 12711.0}, {"date": "2019-02-12", "close": 17.75, "volume": 2934.0}, {"date": "2019-02-13", "close": 17.75, "volume": 10379.0}, {"date": "2019-02-14", "close": 17.45, "volume": 3032.0}, {"date": "2019-02-15", "close": 17.5, "volume": 4181.0}, {"date": "2019-02-19", "close": 17.47, "volume": 3899.0}, {"date": "2019-02-20", "close": 17.41, "volume": 12984.0}, {"date": "2019-02-21", "close": 17.32, "volume": 6008.0}, {"date": "2019-02-22", "close": 17.29, "volume": 6226.0}, {"date": "2019-02-25", "close": 17.34, "volume": 1294.0}, {"date": "2019-02-26", "close": 17.5, "volume": 1010.0}, {"date": "2019-02-27", "close": 17.42, "volume": 869.0}, {"date": "2019-02-28", "close": 17.45, "volume": 3850.0}, {"date": "2019-03-01", "close": 17.4, "volume": 22856.0}, {"date": "2019-03-04", "close": 17.5, "volume": 1076.0}, {"date": "2019-03-05", "close": 17.44, "volume": 963.0}, {"date": "2019-03-06", "close": 17.3865, "volume": 1123.0}, {"date": "2019-03-07", "close": 17.3, "volume": 5812.0}, {"date": "2019-03-08", "close": 17.56, "volume": 593.0}, {"date": "2019-03-11", "close": 17.56, "volume": null}, {"date": "2019-03-12", "close": 17.25, "volume": 1180.0}, {"date": "2019-03-13", "close": 17.26, "volume": 676.0}, {"date": "2019-03-14", "close": 17.41, "volume": 9380.0}, {"date": "2019-03-15", "close": 17.66, "volume": 6095.0}, {"date": "2019-03-18", "close": 17.5, "volume": 1213.0}, {"date": "2019-03-19", "close": 17.29, "volume": 2560.0}, {"date": "2019-03-20", "close": 17.26, "volume": 803.0}, {"date": "2019-03-21", "close": 17.26, "volume": 1439.0}, {"date": "2019-03-22", "close": 17.26, "volume": null}, {"date": "2019-03-25", "close": 16.83, "volume": 20533.0}, {"date": "2019-03-26", "close": 16.78, "volume": 991.0}, {"date": "2019-03-27", "close": 17.2, "volume": 2340.0}, {"date": "2019-03-28", "close": 17.36, "volume": 13066.0}, {"date": "2019-03-29", "close": 16.94, "volume": 2397.0}, {"date": "2019-04-01", "close": 16.85, "volume": 9343.0}, {"date": "2019-04-02", "close": 16.89, "volume": 3034.0}, {"date": "2019-04-03", "close": 17.15, "volume": 4344.0}, {"date": "2019-04-04", "close": 17.1, "volume": 8365.0}, {"date": "2019-04-05", "close": 17.02, "volume": 22807.0}, {"date": "2019-04-08", "close": 17.1, "volume": 9088.0}, {"date": "2019-04-09", "close": 17.11, "volume": 3217.0}, {"date": "2019-04-10", "close": 17.11, "volume": 4896.0}, {"date": "2019-04-11", "close": 17.12, "volume": 357.0}, {"date": "2019-04-12", "close": 17.15, "volume": 2937.0}, {"date": "2019-04-15", "close": 17.11, "volume": 26500.0}, {"date": "2019-04-16", "close": 17.24, "volume": 5882.0}, {"date": "2019-04-17", "close": 17.17, "volume": 2324.0}, {"date": "2019-04-18", "close": 17.0611, "volume": 5849.0}, {"date": "2019-04-22", "close": 17.0, "volume": 8957.0}, {"date": "2019-04-23", "close": 16.9, "volume": 12312.0}, {"date": "2019-04-24", "close": 16.92, "volume": 2563.0}, {"date": "2019-04-25", "close": 17.0, "volume": 30122.0}, {"date": "2019-04-26", "close": 16.96, "volume": 5755.0}, {"date": "2019-04-29", "close": 16.96, "volume": 2002.0}, {"date": "2019-04-30", "close": 17.0, "volume": 1342.0}, {"date": "2019-05-01", "close": 16.95, "volume": 6190.0}, {"date": "2019-05-02", "close": 16.91, "volume": 3222.0}, {"date": "2019-05-03", "close": 16.97, "volume": 1033.0}, {"date": "2019-05-06", "close": 17.0, "volume": 3989.0}, {"date": "2019-05-07", "close": 16.91, "volume": 2458.0}, {"date": "2019-05-08", "close": 16.875, "volume": 5355.0}, {"date": "2019-05-09", "close": 17.1, "volume": 4909.0}, {"date": "2019-05-10", "close": 16.97, "volume": 918.0}, {"date": "2019-05-13", "close": 16.935, "volume": 1753.0}, {"date": "2019-05-14", "close": 16.86, "volume": 6832.0}, {"date": "2019-05-15", "close": 16.8, "volume": 3616.0}, {"date": "2019-05-16", "close": 16.81, "volume": 2271.0}, {"date": "2019-05-17", "close": 16.82, "volume": 561.0}, {"date": "2019-05-20", "close": 16.8, "volume": 3671.0}, {"date": "2019-05-21", "close": 16.74, "volume": 137100.0}, {"date": "2019-05-22", "close": 16.75, "volume": 5219.0}, {"date": "2019-05-23", "close": 16.75, "volume": 989.0}, {"date": "2019-05-24", "close": 16.75, "volume": 7940.0}, {"date": "2019-05-28", "close": 16.3, "volume": 4078.0}, {"date": "2019-05-29", "close": 16.765, "volume": 461.0}, {"date": "2019-05-30", "close": 16.86, "volume": 249.0}, {"date": "2019-05-31", "close": 16.4, "volume": 11261.0}, {"date": "2019-06-03", "close": 16.4, "volume": 4155.0}, {"date": "2019-06-04", "close": 16.54, "volume": 3589.0}, {"date": "2019-06-05", "close": 16.66, "volume": 6143.0}, {"date": "2019-06-06", "close": 16.62, "volume": 4104.0}, {"date": "2019-06-07", "close": 16.62, "volume": 807.0}, {"date": "2019-06-10", "close": 16.62, "volume": 7402.0}, {"date": "2019-06-11", "close": 16.62, "volume": 2056.0}, {"date": "2019-06-12", "close": 16.42, "volume": 7011.0}, {"date": "2019-06-13", "close": 16.15, "volume": 3177.0}, {"date": "2019-06-14", "close": 16.3, "volume": 1333.0}, {"date": "2019-06-17", "close": 16.25, "volume": 1780.0}, {"date": "2019-06-18", "close": 16.24, "volume": 1481.0}, {"date": "2019-06-19", "close": 16.55, "volume": 2406.0}, {"date": "2019-06-20", "close": 16.55, "volume": 3416.0}, {"date": "2019-06-21", "close": 16.6, "volume": 3727.0}, {"date": "2019-06-24", "close": 16.65, "volume": 2501.0}, {"date": "2019-06-25", "close": 16.79, "volume": 2774.0}, {"date": "2019-06-26", "close": 16.89, "volume": 1339.0}, {"date": "2019-06-27", "close": 16.81, "volume": 3434.0}, {"date": "2019-06-28", "close": 16.6, "volume": 2375.0}, {"date": "2019-07-01", "close": 16.33, "volume": 9007.0}, {"date": "2019-07-02", "close": 16.56, "volume": 1689.0}, {"date": "2019-07-03", "close": 16.51, "volume": 550.0}, {"date": "2019-07-05", "close": 16.31, "volume": 466.0}, {"date": "2019-07-08", "close": 16.31, "volume": null}, {"date": "2019-07-09", "close": 16.01, "volume": 1740.0}, {"date": "2019-07-10", "close": 16.6, "volume": 2845.0}, {"date": "2019-07-11", "close": 16.6, "volume": 2104.0}, {"date": "2019-07-12", "close": 16.3, "volume": 2015.0}, {"date": "2019-07-15", "close": 16.25, "volume": 6716.0}, {"date": "2019-07-16", "close": 16.25, "volume": null}, {"date": "2019-07-17", "close": 16.09, "volume": 2412.0}, {"date": "2019-07-18", "close": 15.92, "volume": 4028.0}, {"date": "2019-07-19", "close": 15.8715, "volume": 249.0}, {"date": "2019-07-22", "close": 15.62, "volume": 1384.0}, {"date": "2019-07-23", "close": 16.18, "volume": 36763.0}, {"date": "2019-07-24", "close": 16.88, "volume": 19402.0}, {"date": "2019-07-25", "close": 16.85, "volume": 8735.0}, {"date": "2019-07-26", "close": 16.85, "volume": 15957.0}, {"date": "2019-07-29", "close": 17.3, "volume": 16872.0}, {"date": "2019-07-30", "close": 17.74, "volume": 9284.0}, {"date": "2019-07-31", "close": 17.77, "volume": 11431.0}, {"date": "2019-08-01", "close": 17.3, "volume": 8515.0}, {"date": "2019-08-02", "close": 17.55, "volume": 3261.0}, {"date": "2019-08-05", "close": 17.39, "volume": 1139.0}, {"date": "2019-08-06", "close": 17.51, "volume": 4244.0}, {"date": "2019-08-07", "close": 17.75, "volume": 7816.0}, {"date": "2019-08-08", "close": 17.6, "volume": 3046.0}, {"date": "2019-08-09", "close": 17.2, "volume": 3467.0}, {"date": "2019-08-12", "close": 17.05, "volume": 9025.0}, {"date": "2019-08-13", "close": 16.905, "volume": 4152.0}, {"date": "2019-08-14", "close": 16.65, "volume": 6433.0}, {"date": "2019-08-15", "close": 16.429, "volume": 8797.0}, {"date": "2019-08-16", "close": 17.2, "volume": 1487.0}, {"date": "2019-08-19", "close": 16.895, "volume": 19861.0}, {"date": "2019-08-20", "close": 16.5, "volume": 7918.0}, {"date": "2019-08-21", "close": 16.7, "volume": 4550.0}, {"date": "2019-08-22", "close": 16.33, "volume": 18680.0}, {"date": "2019-08-23", "close": 16.095, "volume": 1340.0}, {"date": "2019-08-26", "close": 16.275, "volume": 15138.0}, {"date": "2019-08-27", "close": 16.15, "volume": 758.0}, {"date": "2019-08-28", "close": 16.28, "volume": 5969.0}, {"date": "2019-08-29", "close": 16.21, "volume": 519.0}, {"date": "2019-08-30", "close": 16.4, "volume": 356.0}, {"date": "2019-09-03", "close": 16.39, "volume": 1029.0}, {"date": "2019-09-04", "close": 16.03, "volume": 2188.0}, {"date": "2019-09-05", "close": 16.15, "volume": 4442.0}, {"date": "2019-09-06", "close": 16.375, "volume": 3170.0}, {"date": "2019-09-09", "close": 16.8524, "volume": 21531.0}, {"date": "2019-09-10", "close": 17.0, "volume": 12118.0}, {"date": "2019-09-11", "close": 16.77, "volume": 928.0}, {"date": "2019-09-12", "close": 16.8, "volume": 6837.0}, {"date": "2019-09-13", "close": 16.67, "volume": 1020.0}, {"date": "2019-09-16", "close": 16.65, "volume": 3294.0}, {"date": "2019-09-17", "close": 16.65, "volume": 48104.0}, {"date": "2019-09-18", "close": 16.65, "volume": 4077.0}, {"date": "2019-09-19", "close": 16.89, "volume": 2307.0}, {"date": "2019-09-20", "close": 17.29, "volume": 4897.0}, {"date": "2019-09-23", "close": 17.29, "volume": 4450.0}, {"date": "2019-09-24", "close": 17.5, "volume": 4409.0}, {"date": "2019-09-25", "close": 17.26, "volume": 4955.0}, {"date": "2019-09-26", "close": 17.26, "volume": 1518.0}, {"date": "2019-09-27", "close": 17.21, "volume": 4461.0}, {"date": "2019-09-30", "close": 17.5, "volume": 902.0}, {"date": "2019-10-01", "close": 17.49, "volume": 466.0}, {"date": "2019-10-02", "close": 17.43, "volume": 5239.0}, {"date": "2019-10-03", "close": 17.39, "volume": 4231.0}, {"date": "2019-10-04", "close": 17.07, "volume": 2860.0}, {"date": "2019-10-07", "close": 17.06, "volume": 2386.0}, {"date": "2019-10-08", "close": 17.1655, "volume": 5098.0}, {"date": "2019-10-09", "close": 17.2, "volume": 12515.0}, {"date": "2019-10-10", "close": 16.88, "volume": 547.0}, {"date": "2019-10-11", "close": 16.86, "volume": 4642.0}, {"date": "2019-10-14", "close": 17.13, "volume": 2932.0}, {"date": "2019-10-15", "close": 17.67, "volume": 10742.0}, {"date": "2019-10-16", "close": 17.22, "volume": 5041.0}, {"date": "2019-10-17", "close": 17.35, "volume": 431.0}, {"date": "2019-10-18", "close": 17.35, "volume": 8023.0}, {"date": "2019-10-21", "close": 17.55, "volume": 3165.0}, {"date": "2019-10-22", "close": 17.76, "volume": 16470.0}, {"date": "2019-10-23", "close": 18.0355, "volume": 28972.0}, {"date": "2019-10-24", "close": 18.26, "volume": 24642.0}, {"date": "2019-10-25", "close": 18.4, "volume": 25221.0}, {"date": "2019-10-28", "close": 18.89, "volume": 24010.0}, {"date": "2019-10-29", "close": 19.11, "volume": 17956.0}, {"date": "2019-10-30", "close": 19.112, "volume": 5797.0}, {"date": "2019-10-31", "close": 19.02, "volume": 12375.0}, {"date": "2019-11-01", "close": 19.1, "volume": 7377.0}, {"date": "2019-11-04", "close": 19.12, "volume": 18216.0}, {"date": "2019-11-05", "close": 19.1729, "volume": 13819.0}, {"date": "2019-11-06", "close": 19.15, "volume": 29743.0}, {"date": "2019-11-07", "close": 19.1296, "volume": 1802.0}, {"date": "2019-11-08", "close": 19.18, "volume": 6998.0}, {"date": "2019-11-11", "close": 19.24, "volume": 7202.0}, {"date": "2019-11-12", "close": 19.49, "volume": 37418.0}, {"date": "2019-11-13", "close": 19.97, "volume": 21322.0}, {"date": "2019-11-14", "close": 20.2, "volume": 6700.0}, {"date": "2019-11-15", "close": 20.25, "volume": 5578.0}, {"date": "2019-11-18", "close": 20.89, "volume": 32264.0}, {"date": "2019-11-19", "close": 20.79, "volume": 7875.0}, {"date": "2019-11-20", "close": 20.31, "volume": 10997.0}, {"date": "2019-11-21", "close": 20.63, "volume": 10144.0}, {"date": "2019-11-22", "close": 20.7, "volume": 5049.0}, {"date": "2019-11-25", "close": 21.0, "volume": 48756.0}, {"date": "2019-11-26", "close": 20.96, "volume": 7871.0}, {"date": "2019-11-27", "close": 21.4, "volume": 17165.0}, {"date": "2019-11-29", "close": 21.38, "volume": 2084.0}, {"date": "2019-12-02", "close": 21.37, "volume": 27504.0}, {"date": "2019-12-03", "close": 21.25, "volume": 10707.0}, {"date": "2019-12-04", "close": 21.31, "volume": 9422.0}, {"date": "2019-12-05", "close": 21.32, "volume": 6739.0}, {"date": "2019-12-06", "close": 21.32, "volume": 7289.0}, {"date": "2019-12-09", "close": 21.57, "volume": 22297.0}, {"date": "2019-12-10", "close": 22.1, "volume": 18566.0}, {"date": "2019-12-11", "close": 22.2, "volume": 31320.0}, {"date": "2019-12-12", "close": 22.05, "volume": 24799.0}, {"date": "2019-12-13", "close": 22.29, "volume": 15073.0}, {"date": "2019-12-16", "close": 21.9, "volume": 30704.0}, {"date": "2019-12-17", "close": 21.95, "volume": 30896.0}, {"date": "2019-12-18", "close": 22.01, "volume": 89318.0}, {"date": "2019-12-19", "close": 21.54, "volume": 39908.0}, {"date": "2019-12-20", "close": 21.47, "volume": 31295.0}, {"date": "2019-12-23", "close": 21.25, "volume": 22623.0}, {"date": "2019-12-24", "close": 21.3, "volume": 2664.0}, {"date": "2019-12-26", "close": 21.24, "volume": 11154.0}, {"date": "2019-12-27", "close": 21.06, "volume": 5262.0}, {"date": "2019-12-30", "close": 21.33, "volume": 24438.0}, {"date": "2019-12-31", "close": 21.39, "volume": 4953.0}, {"date": "2020-01-02", "close": 21.7, "volume": 10923.0}, {"date": "2020-01-03", "close": 21.15, "volume": 13355.0}, {"date": "2020-01-06", "close": 21.45, "volume": 12949.0}, {"date": "2020-01-07", "close": 21.1, "volume": 11606.0}, {"date": "2020-01-08", "close": 21.38, "volume": 13824.0}, {"date": "2020-01-09", "close": 21.16, "volume": 3157.0}, {"date": "2020-01-10", "close": 21.4, "volume": 7992.0}, {"date": "2020-01-13", "close": 21.85, "volume": 14625.0}, {"date": "2020-01-14", "close": 21.75, "volume": 9196.0}, {"date": "2020-01-15", "close": 21.75, "volume": 14487.0}, {"date": "2020-01-16", "close": 21.85, "volume": 7733.0}, {"date": "2020-01-17", "close": 22.5, "volume": 36544.0}, {"date": "2020-01-21", "close": 22.71, "volume": 26185.0}, {"date": "2020-01-22", "close": 22.675, "volume": 8993.0}, {"date": "2020-01-23", "close": 22.65, "volume": 23241.0}, {"date": "2020-01-24", "close": 22.52, "volume": 22856.0}, {"date": "2020-01-27", "close": 21.65, "volume": 17149.0}, {"date": "2020-01-28", "close": 21.16, "volume": 35479.0}, {"date": "2020-01-29", "close": 21.42, "volume": 12410.0}, {"date": "2020-01-30", "close": 21.31, "volume": 12162.0}, {"date": "2020-01-31", "close": 21.02, "volume": 14550.0}, {"date": "2020-02-03", "close": 20.67, "volume": 30587.0}, {"date": "2020-02-04", "close": 21.13, "volume": 18324.0}, {"date": "2020-02-05", "close": 21.41, "volume": 12923.0}, {"date": "2020-02-06", "close": 21.44, "volume": 10889.0}, {"date": "2020-02-07", "close": 21.29, "volume": 6762.0}, {"date": "2020-02-10", "close": 21.32, "volume": 5743.0}, {"date": "2020-02-11", "close": 21.33, "volume": 4609.0}, {"date": "2020-02-12", "close": 21.19, "volume": 5534.0}, {"date": "2020-02-13", "close": 21.1, "volume": 20537.0}, {"date": "2020-02-14", "close": 21.05, "volume": 5841.0}, {"date": "2020-02-18", "close": 20.93, "volume": 10414.0}, {"date": "2020-02-19", "close": 20.81, "volume": 9959.0}, {"date": "2020-02-20", "close": 21.13, "volume": 18364.0}, {"date": "2020-02-21", "close": 21.07, "volume": 5589.0}, {"date": "2020-02-24", "close": 20.87, "volume": 15244.0}, {"date": "2020-02-25", "close": 20.84, "volume": 102875.0}, {"date": "2020-02-26", "close": 20.53, "volume": 63929.0}, {"date": "2020-02-27", "close": 19.45, "volume": 87043.0}, {"date": "2020-02-28", "close": 19.39, "volume": 12732.0}, {"date": "2020-03-02", "close": 19.2, "volume": 22549.0}, {"date": "2020-03-03", "close": 19.14, "volume": 6379.0}, {"date": "2020-03-04", "close": 19.19, "volume": 6459.0}, {"date": "2020-03-05", "close": 18.49, "volume": 4921.0}, {"date": "2020-03-06", "close": 18.16, "volume": 7868.0}, {"date": "2020-03-09", "close": 17.0, "volume": 5954.0}, {"date": "2020-03-10", "close": 17.23, "volume": 37633.0}, {"date": "2020-03-11", "close": 16.62, "volume": 30808.0}, {"date": "2020-03-12", "close": 15.54, "volume": 40821.0}, {"date": "2020-03-13", "close": 15.675, "volume": 108308.0}, {"date": "2020-03-16", "close": 13.67, "volume": 35847.0}, {"date": "2020-03-17", "close": 13.61, "volume": 36327.0}, {"date": "2020-03-18", "close": 12.25, "volume": 46416.0}, {"date": "2020-03-19", "close": 12.55, "volume": 32655.0}, {"date": "2020-03-20", "close": 15.57, "volume": 46233.0}, {"date": "2020-03-23", "close": 13.56, "volume": 27747.0}, {"date": "2020-03-24", "close": 14.15, "volume": 21775.0}, {"date": "2020-03-25", "close": 15.28, "volume": 103559.0}, {"date": "2020-03-26", "close": 15.32, "volume": 17482.0}, {"date": "2020-03-27", "close": 15.95, "volume": 14362.0}, {"date": "2020-03-30", "close": 16.26, "volume": 7752.0}, {"date": "2020-03-31", "close": 16.21, "volume": 23826.0}, {"date": "2020-04-01", "close": 15.2, "volume": 12805.0}, {"date": "2020-04-02", "close": 14.57, "volume": 18201.0}, {"date": "2020-04-03", "close": 14.65, "volume": 15896.0}, {"date": "2020-04-06", "close": 14.58, "volume": 13766.0}, {"date": "2020-04-07", "close": 15.22, "volume": 16045.0}, {"date": "2020-04-08", "close": 16.38, "volume": 19353.0}, {"date": "2020-04-09", "close": 16.61, "volume": 20033.0}, {"date": "2020-04-13", "close": 16.59, "volume": 17346.0}, {"date": "2020-04-14", "close": 17.03, "volume": 15390.0}, {"date": "2020-04-15", "close": 16.99, "volume": 10592.0}, {"date": "2020-04-16", "close": 15.6, "volume": 27171.0}, {"date": "2020-04-17", "close": 16.39, "volume": 16644.0}, {"date": "2020-04-20", "close": 16.37, "volume": 7727.0}, {"date": "2020-04-21", "close": 16.24, "volume": 5269.0}, {"date": "2020-04-22", "close": 16.21, "volume": 6556.0}, {"date": "2020-04-23", "close": 16.32, "volume": 5005.0}, {"date": "2020-04-24", "close": 16.3, "volume": 6862.0}, {"date": "2020-04-27", "close": 16.74, "volume": 17310.0}, {"date": "2020-04-28", "close": 17.16, "volume": 55516.0}, {"date": "2020-04-29", "close": 17.79, "volume": 28954.0}, {"date": "2020-04-30", "close": 17.4, "volume": 17519.0}, {"date": "2020-05-01", "close": 17.5, "volume": 22476.0}, {"date": "2020-05-04", "close": 17.41, "volume": 11990.0}, {"date": "2020-05-05", "close": 17.56, "volume": 40005.0}, {"date": "2020-05-06", "close": 17.06, "volume": 26570.0}, {"date": "2020-05-07", "close": 17.15, "volume": 11777.0}, {"date": "2020-05-08", "close": 17.39, "volume": 22547.0}, {"date": "2020-05-11", "close": 17.06, "volume": 13324.0}, {"date": "2020-05-12", "close": 17.38, "volume": 20623.0}, {"date": "2020-05-13", "close": 15.99, "volume": 17944.0}, {"date": "2020-05-14", "close": 16.08, "volume": 19897.0}, {"date": "2020-05-15", "close": 15.89, "volume": 7704.0}, {"date": "2020-05-18", "close": 16.86, "volume": 27479.0}, {"date": "2020-05-19", "close": 17.25, "volume": 52390.0}, {"date": "2020-05-20", "close": 17.2, "volume": 13003.0}, {"date": "2020-05-21", "close": 17.16, "volume": 15535.0}, {"date": "2020-05-22", "close": 17.19, "volume": 18264.0}, {"date": "2020-05-26", "close": 17.2, "volume": 22324.0}, {"date": "2020-05-27", "close": 17.99, "volume": 19384.0}, {"date": "2020-05-28", "close": 17.51, "volume": 15852.0}, {"date": "2020-05-29", "close": 17.29, "volume": 16646.0}, {"date": "2020-06-01", "close": 17.64, "volume": 15252.0}, {"date": "2020-06-02", "close": 17.48, "volume": 19847.0}, {"date": "2020-06-03", "close": 18.22, "volume": 28670.0}, {"date": "2020-06-04", "close": 18.25, "volume": 14200.0}, {"date": "2020-06-05", "close": 18.25, "volume": 36491.0}, {"date": "2020-06-08", "close": 18.81, "volume": 72327.0}, {"date": "2020-06-09", "close": 18.6, "volume": 22525.0}, {"date": "2020-06-10", "close": 18.6, "volume": 20754.0}, {"date": "2020-06-11", "close": 17.11, "volume": 18013.0}, {"date": "2020-06-12", "close": 17.4, "volume": 29787.0}, {"date": "2020-06-15", "close": 17.75, "volume": 46425.0}, {"date": "2020-06-16", "close": 18.11, "volume": 16889.0}, {"date": "2020-06-17", "close": 17.76, "volume": 13011.0}, {"date": "2020-06-18", "close": 17.28, "volume": 26453.0}, {"date": "2020-06-19", "close": 17.97, "volume": 28877.0}, {"date": "2020-06-22", "close": 17.48, "volume": 35187.0}, {"date": "2020-06-23", "close": 17.7, "volume": 17309.0}, {"date": "2020-06-24", "close": 17.28, "volume": 24521.0}, {"date": "2020-06-25", "close": 17.78, "volume": 58889.0}, {"date": "2020-06-26", "close": 16.74, "volume": 619455.0}, {"date": "2020-06-29", "close": 17.34, "volume": 32430.0}, {"date": "2020-06-30", "close": 17.38, "volume": 60407.0}, {"date": "2020-07-01", "close": 17.3, "volume": 6482.0}, {"date": "2020-07-02", "close": 17.41, "volume": 7365.0}, {"date": "2020-07-06", "close": 17.47, "volume": 11237.0}, {"date": "2020-07-07", "close": 16.8, "volume": 12668.0}, {"date": "2020-07-08", "close": 16.5, "volume": 16587.0}, {"date": "2020-07-09", "close": 15.42, "volume": 18979.0}, {"date": "2020-07-10", "close": 15.94, "volume": 17393.0}, {"date": "2020-07-13", "close": 15.77, "volume": 23744.0}, {"date": "2020-07-14", "close": 15.74, "volume": 20291.0}, {"date": "2020-07-15", "close": 15.62, "volume": 31110.0}, {"date": "2020-07-16", "close": 15.44, "volume": 5420.0}, {"date": "2020-07-17", "close": 15.11, "volume": 8904.0}, {"date": "2020-07-20", "close": 15.05, "volume": 17069.0}, {"date": "2020-07-21", "close": 15.91, "volume": 26531.0}, {"date": "2020-07-22", "close": 16.15, "volume": 13755.0}, {"date": "2020-07-23", "close": 15.6, "volume": 5810.0}, {"date": "2020-07-24", "close": 15.26, "volume": 5448.0}, {"date": "2020-07-27", "close": 15.4, "volume": 6599.0}, {"date": "2020-07-28", "close": 15.92, "volume": 37248.0}, {"date": "2020-07-29", "close": 16.25, "volume": 24758.0}, {"date": "2020-07-30", "close": 16.03, "volume": 13040.0}, {"date": "2020-07-31", "close": 15.45, "volume": 18452.0}, {"date": "2020-08-03", "close": 15.59, "volume": 54629.0}, {"date": "2020-08-04", "close": 15.69, "volume": 10531.0}, {"date": "2020-08-05", "close": 15.94, "volume": 111956.0}, {"date": "2020-08-06", "close": 16.52, "volume": 15708.0}, {"date": "2020-08-07", "close": 16.78, "volume": 16429.0}, {"date": "2020-08-10", "close": 17.04, "volume": 18803.0}, {"date": "2020-08-11", "close": 17.42, "volume": 15345.0}, {"date": "2020-08-12", "close": 17.69, "volume": 18738.0}, {"date": "2020-08-13", "close": 17.5, "volume": 6733.0}, {"date": "2020-08-14", "close": 17.51, "volume": 8268.0}, {"date": "2020-08-17", "close": 17.48, "volume": 14796.0}, {"date": "2020-08-18", "close": 17.15, "volume": 59927.0}, {"date": "2020-08-19", "close": 17.45, "volume": 10508.0}, {"date": "2020-08-20", "close": 17.41, "volume": 8672.0}, {"date": "2020-08-21", "close": 17.5, "volume": 15593.0}, {"date": "2020-08-24", "close": 17.44, "volume": 22777.0}, {"date": "2020-08-25", "close": 17.69, "volume": 16162.0}, {"date": "2020-08-26", "close": 17.31, "volume": 4395.0}, {"date": "2020-08-27", "close": 17.71, "volume": 16728.0}, {"date": "2020-08-28", "close": 17.8, "volume": 11601.0}, {"date": "2020-08-31", "close": 17.63, "volume": 9291.0}, {"date": "2020-09-01", "close": 17.97, "volume": 7046.0}, {"date": "2020-09-02", "close": 17.86, "volume": 12743.0}, {"date": "2020-09-03", "close": 17.58, "volume": 16692.0}, {"date": "2020-09-04", "close": 17.93, "volume": 6792.0}, {"date": "2020-09-08", "close": 17.56, "volume": 7940.0}, {"date": "2020-09-09", "close": 17.59, "volume": 13562.0}, {"date": "2020-09-10", "close": 17.64, "volume": 4369.0}, {"date": "2020-09-11", "close": 17.54, "volume": 22170.0}, {"date": "2020-09-14", "close": 17.85, "volume": 11443.0}, {"date": "2020-09-15", "close": 17.85, "volume": 6993.0}, {"date": "2020-09-16", "close": 17.93, "volume": 24360.0}, {"date": "2020-09-17", "close": 17.98, "volume": 2535.0}, {"date": "2020-09-18", "close": 18.0, "volume": 34993.0}, {"date": "2020-09-21", "close": 17.5, "volume": 34452.0}, {"date": "2020-09-22", "close": 17.05, "volume": 10955.0}, {"date": "2020-09-23", "close": 16.8, "volume": 16778.0}, {"date": "2020-09-24", "close": 16.85, "volume": 20292.0}, {"date": "2020-09-25", "close": 16.98, "volume": 27054.0}, {"date": "2020-09-28", "close": 17.46, "volume": 17407.0}, {"date": "2020-09-29", "close": 17.66, "volume": 4588.0}, {"date": "2020-09-30", "close": 17.62, "volume": 4173.0}, {"date": "2020-10-01", "close": 17.58, "volume": 14146.0}, {"date": "2020-10-02", "close": 18.27, "volume": 18801.0}, {"date": "2020-10-05", "close": 18.58, "volume": 13101.0}, {"date": "2020-10-06", "close": 18.6, "volume": 26233.0}, {"date": "2020-10-07", "close": 18.82, "volume": 9110.0}, {"date": "2020-10-08", "close": 18.91, "volume": 14443.0}, {"date": "2020-10-09", "close": 19.1, "volume": 11921.0}, {"date": "2020-10-12", "close": 19.23, "volume": 8374.0}, {"date": "2020-10-13", "close": 19.57, "volume": 7718.0}, {"date": "2020-10-14", "close": 19.8, "volume": 15414.0}, {"date": "2020-10-15", "close": 19.84, "volume": 5944.0}, {"date": "2020-10-16", "close": 19.89, "volume": 7601.0}, {"date": "2020-10-19", "close": 19.7, "volume": 4832.0}, {"date": "2020-10-20", "close": 19.69, "volume": 11805.0}, {"date": "2020-10-21", "close": 19.7, "volume": 9414.0}, {"date": "2020-10-22", "close": 19.75, "volume": 9486.0}, {"date": "2020-10-23", "close": 20.25, "volume": 23158.0}, {"date": "2020-10-26", "close": 19.76, "volume": 11398.0}, {"date": "2020-10-27", "close": 19.24, "volume": 21194.0}, {"date": "2020-10-28", "close": 18.93, "volume": 36079.0}, {"date": "2020-10-29", "close": 19.49, "volume": 6740.0}, {"date": "2020-10-30", "close": 19.26, "volume": 7915.0}, {"date": "2020-11-02", "close": 19.75, "volume": 7169.0}, {"date": "2020-11-03", "close": 19.74, "volume": 17347.0}, {"date": "2020-11-04", "close": 19.52, "volume": 7672.0}, {"date": "2020-11-05", "close": 19.42, "volume": 6524.0}, {"date": "2020-11-06", "close": 18.74, "volume": 5265.0}, {"date": "2020-11-09", "close": 19.44, "volume": 18021.0}, {"date": "2020-11-10", "close": 20.07, "volume": 22060.0}, {"date": "2020-11-11", "close": 19.99, "volume": 10941.0}, {"date": "2020-11-12", "close": 19.23, "volume": 7834.0}, {"date": "2020-11-13", "close": 19.75, "volume": 4233.0}, {"date": "2020-11-16", "close": 20.5, "volume": 29204.0}, {"date": "2020-11-17", "close": 20.43, "volume": 9076.0}, {"date": "2020-11-18", "close": 20.7, "volume": 21436.0}, {"date": "2020-11-19", "close": 20.46, "volume": 6255.0}, {"date": "2020-11-20", "close": 20.55, "volume": 4374.0}, {"date": "2020-11-23", "close": 20.54, "volume": 5829.0}, {"date": "2020-11-24", "close": 20.95, "volume": 18712.0}, {"date": "2020-11-25", "close": 21.06, "volume": 40505.0}, {"date": "2020-11-27", "close": 20.65, "volume": 7643.0}, {"date": "2020-11-30", "close": 20.61, "volume": 6021.0}, {"date": "2020-12-01", "close": 20.77, "volume": 11850.0}, {"date": "2020-12-02", "close": 21.1, "volume": 42581.0}, {"date": "2020-12-03", "close": 21.21, "volume": 15345.0}, {"date": "2020-12-04", "close": 21.805, "volume": 25275.0}, {"date": "2020-12-07", "close": 22.045, "volume": 15223.0}, {"date": "2020-12-08", "close": 22.38, "volume": 16200.0}, {"date": "2020-12-09", "close": 22.0, "volume": 15583.0}, {"date": "2020-12-10", "close": 20.55, "volume": 46423.0}, {"date": "2020-12-11", "close": 20.39, "volume": 51387.0}, {"date": "2020-12-14", "close": 19.9, "volume": 30256.0}, {"date": "2020-12-15", "close": 20.16, "volume": 48391.0}, {"date": "2020-12-16", "close": 21.65, "volume": 30786.0}, {"date": "2020-12-17", "close": 21.64, "volume": 10320.0}, {"date": "2020-12-18", "close": 22.19, "volume": 105310.0}, {"date": "2020-12-21", "close": 21.51, "volume": 22255.0}, {"date": "2020-12-22", "close": 21.75, "volume": 8505.0}, {"date": "2020-12-23", "close": 21.88, "volume": 15572.0}, {"date": "2020-12-24", "close": 21.845, "volume": 4990.0}, {"date": "2020-12-28", "close": 21.53, "volume": 33311.0}, {"date": "2020-12-29", "close": 21.03, "volume": 12862.0}, {"date": "2020-12-30", "close": 22.0, "volume": 41727.0}, {"date": "2020-12-31", "close": 21.22, "volume": 12985.0}, {"date": "2021-01-04", "close": 20.81, "volume": 12449.0}, {"date": "2021-01-05", "close": 20.97, "volume": 6027.0}, {"date": "2021-01-06", "close": 21.93, "volume": 44988.0}, {"date": "2021-01-07", "close": 22.25, "volume": 47748.0}, {"date": "2021-01-08", "close": 22.25, "volume": 16330.0}, {"date": "2021-01-11", "close": 22.4, "volume": 65431.0}, {"date": "2021-01-12", "close": 22.25, "volume": 19117.0}, {"date": "2021-01-13", "close": 22.03, "volume": 67743.0}, {"date": "2021-01-14", "close": 22.33, "volume": 46458.0}, {"date": "2021-01-15", "close": 21.96, "volume": 15032.0}, {"date": "2021-01-19", "close": 21.72, "volume": 17464.0}, {"date": "2021-01-20", "close": 21.07, "volume": 18764.0}, {"date": "2021-01-21", "close": 20.65, "volume": 26721.0}, {"date": "2021-01-22", "close": 20.8, "volume": 22315.0}, {"date": "2021-01-25", "close": 20.85, "volume": 22972.0}, {"date": "2021-01-26", "close": 21.59, "volume": 48855.0}, {"date": "2021-01-27", "close": 20.76, "volume": 31776.0}, {"date": "2021-01-28", "close": 21.4, "volume": 9604.0}, {"date": "2021-01-29", "close": 21.39, "volume": 12419.0}, {"date": "2021-02-01", "close": 21.12, "volume": 21791.0}, {"date": "2021-02-02", "close": 21.26, "volume": 16683.0}, {"date": "2021-02-03", "close": 20.95, "volume": 14427.0}, {"date": "2021-02-04", "close": 20.82, "volume": 16718.0}, {"date": "2021-02-05", "close": 20.74, "volume": 22302.0}, {"date": "2021-02-08", "close": 21.5, "volume": 28889.0}, {"date": "2021-02-09", "close": 21.34, "volume": 31729.0}, {"date": "2021-02-10", "close": 21.24, "volume": 16003.0}, {"date": "2021-02-11", "close": 21.34, "volume": 21163.0}, {"date": "2021-02-12", "close": 21.3, "volume": 30956.0}, {"date": "2021-02-16", "close": 21.23, "volume": 23978.0}, {"date": "2021-02-17", "close": 21.07, "volume": 17268.0}, {"date": "2021-02-18", "close": 20.63, "volume": 14523.0}, {"date": "2021-02-19", "close": 20.95, "volume": 9681.0}, {"date": "2021-02-22", "close": 21.02, "volume": 18163.0}, {"date": "2021-02-23", "close": 20.98, "volume": 17312.0}, {"date": "2021-02-24", "close": 21.29, "volume": 34793.0}, {"date": "2021-02-25", "close": 21.6, "volume": 52312.0}, {"date": "2021-02-26", "close": 21.77, "volume": 156844.0}, {"date": "2021-03-01", "close": 22.93, "volume": 39991.0}, {"date": "2021-03-02", "close": 23.12, "volume": 21970.0}, {"date": "2021-03-03", "close": 24.6, "volume": 79441.0}, {"date": "2021-03-04", "close": 24.0, "volume": 43727.0}, {"date": "2021-03-05", "close": 25.27, "volume": 49160.0}, {"date": "2021-03-08", "close": 24.73, "volume": 38867.0}, {"date": "2021-03-09", "close": 24.6, "volume": 28921.0}, {"date": "2021-03-10", "close": 24.6, "volume": 27125.0}, {"date": "2021-03-11", "close": 24.72, "volume": 23171.0}, {"date": "2021-03-12", "close": 25.1, "volume": 23125.0}, {"date": "2021-03-15", "close": 25.88, "volume": 36528.0}, {"date": "2021-03-16", "close": 25.16, "volume": 27106.0}, {"date": "2021-03-17", "close": 24.61, "volume": 20417.0}, {"date": "2021-03-18", "close": 25.13, "volume": 25374.0}, {"date": "2021-03-19", "close": 25.32, "volume": 53839.0}, {"date": "2021-03-22", "close": 24.82, "volume": 31149.0}, {"date": "2021-03-23", "close": 24.01, "volume": 33942.0}, {"date": "2021-03-24", "close": 24.0, "volume": 16049.0}, {"date": "2021-03-25", "close": 24.64, "volume": 32194.0}, {"date": "2021-03-26", "close": 25.01, "volume": 21331.0}, {"date": "2021-03-29", "close": 24.43, "volume": 15034.0}, {"date": "2021-03-30", "close": 24.61, "volume": 25132.0}, {"date": "2021-03-31", "close": 24.32, "volume": 58885.0}, {"date": "2021-04-01", "close": 24.18, "volume": 17961.0}, {"date": "2021-04-05", "close": 23.64, "volume": 29734.0}, {"date": "2021-04-06", "close": 23.48, "volume": 13265.0}, {"date": "2021-04-07", "close": 23.4, "volume": 17735.0}, {"date": "2021-04-08", "close": 23.54, "volume": 9657.0}, {"date": "2021-04-09", "close": 23.52, "volume": 15365.0}, {"date": "2021-04-12", "close": 23.57, "volume": 19468.0}, {"date": "2021-04-13", "close": 23.33, "volume": 8454.0}, {"date": "2021-04-14", "close": 23.33, "volume": 12260.0}, {"date": "2021-04-15", "close": 23.51, "volume": 23628.0}, {"date": "2021-04-16", "close": 23.58, "volume": 12743.0}, {"date": "2021-04-19", "close": 23.62, "volume": 14188.0}, {"date": "2021-04-20", "close": 23.3, "volume": 19543.0}, {"date": "2021-04-21", "close": 23.46, "volume": 11897.0}, {"date": "2021-04-22", "close": 23.32, "volume": 23491.0}, {"date": "2021-04-23", "close": 23.4, "volume": 20102.0}, {"date": "2021-04-26", "close": 23.5, "volume": 43838.0}, {"date": "2021-04-27", "close": 23.3, "volume": 30207.0}, {"date": "2021-04-28", "close": 23.2, "volume": 31295.0}, {"date": "2021-04-29", "close": 23.17, "volume": 17042.0}, {"date": "2021-04-30", "close": 23.39, "volume": 25194.0}, {"date": "2021-05-03", "close": 23.65, "volume": 15044.0}, {"date": "2021-05-04", "close": 23.2, "volume": 15007.0}, {"date": "2021-05-05", "close": 23.27, "volume": 32670.0}, {"date": "2021-05-06", "close": 23.2, "volume": 20277.0}, {"date": "2021-05-07", "close": 22.97, "volume": 10652.0}, {"date": "2021-05-10", "close": 22.95, "volume": 17852.0}, {"date": "2021-05-11", "close": 22.76, "volume": 7685.0}, {"date": "2021-05-12", "close": 22.75, "volume": 19453.0}, {"date": "2021-05-13", "close": 22.96, "volume": 18254.0}, {"date": "2021-05-14", "close": 23.03, "volume": 7321.0}, {"date": "2021-05-17", "close": 23.0, "volume": 7742.0}, {"date": "2021-05-18", "close": 22.75, "volume": 15898.0}, {"date": "2021-05-19", "close": 22.74, "volume": 15832.0}, {"date": "2021-05-20", "close": 23.79, "volume": 28826.0}, {"date": "2021-05-21", "close": 25.24, "volume": 103865.0}, {"date": "2021-05-24", "close": 25.16, "volume": 21328.0}, {"date": "2021-05-25", "close": 25.0, "volume": 23734.0}, {"date": "2021-05-26", "close": 24.98, "volume": 14411.0}, {"date": "2021-05-27", "close": 25.13, "volume": 10379.0}, {"date": "2021-05-28", "close": 25.01, "volume": 24963.0}, {"date": "2021-06-01", "close": 25.01, "volume": 19805.0}, {"date": "2021-06-02", "close": 25.05, "volume": 20133.0}, {"date": "2021-06-03", "close": 24.98, "volume": 8901.0}, {"date": "2021-06-04", "close": 24.85, "volume": 8431.0}, {"date": "2021-06-07", "close": 24.71, "volume": 23107.0}, {"date": "2021-06-08", "close": 24.65, "volume": 15786.0}, {"date": "2021-06-09", "close": 24.61, "volume": 12994.0}, {"date": "2021-06-10", "close": 24.62, "volume": 13160.0}, {"date": "2021-06-11", "close": 24.61, "volume": 13352.0}, {"date": "2021-06-14", "close": 24.36, "volume": 27169.0}, {"date": "2021-06-15", "close": 24.31, "volume": 29084.0}, {"date": "2021-06-16", "close": 24.26, "volume": 28958.0}, {"date": "2021-06-17", "close": 24.03, "volume": 25869.0}, {"date": "2021-06-18", "close": 23.76, "volume": 50279.0}, {"date": "2021-06-21", "close": 24.02, "volume": 41221.0}, {"date": "2021-06-22", "close": 23.88, "volume": 28839.0}, {"date": "2021-06-23", "close": 23.03, "volume": 66133.0}, {"date": "2021-06-24", "close": 22.88, "volume": 73295.0}, {"date": "2021-06-25", "close": 23.23, "volume": 874771.0}, {"date": "2021-06-28", "close": 22.99, "volume": 34527.0}, {"date": "2021-06-29", "close": 22.85, "volume": 15776.0}, {"date": "2021-06-30", "close": 23.0, "volume": 14180.0}, {"date": "2021-07-01", "close": 22.93, "volume": 10874.0}, {"date": "2021-07-02", "close": 22.99, "volume": 10098.0}, {"date": "2021-07-06", "close": 22.75, "volume": 15923.0}, {"date": "2021-07-07", "close": 22.5, "volume": 23597.0}, {"date": "2021-07-08", "close": 22.48, "volume": 27973.0}, {"date": "2021-07-09", "close": 22.89, "volume": 9934.0}, {"date": "2021-07-12", "close": 23.1, "volume": 12706.0}, {"date": "2021-07-13", "close": 22.6, "volume": 6439.0}, {"date": "2021-07-14", "close": 22.6, "volume": 5379.0}, {"date": "2021-07-15", "close": 23.13, "volume": 9266.0}, {"date": "2021-07-16", "close": 22.44, "volume": 5167.0}, {"date": "2021-07-19", "close": 21.9, "volume": 48075.0}, {"date": "2021-07-20", "close": 22.11, "volume": 20024.0}, {"date": "2021-07-21", "close": 22.48, "volume": 9322.0}, {"date": "2021-07-22", "close": 22.44, "volume": 5107.0}, {"date": "2021-07-23", "close": 22.17, "volume": 2164.0}, {"date": "2021-07-26", "close": 22.78, "volume": 14078.0}, {"date": "2021-07-27", "close": 22.5, "volume": 23775.0}, {"date": "2021-07-28", "close": 22.5, "volume": 3021.0}, {"date": "2021-07-29", "close": 22.1, "volume": 6649.0}, {"date": "2021-07-30", "close": 22.2, "volume": 4781.0}, {"date": "2021-08-02", "close": 22.04, "volume": 6026.0}, {"date": "2021-08-03", "close": 21.9, "volume": 7321.0}, {"date": "2021-08-04", "close": 22.16, "volume": 3257.0}, {"date": "2021-08-05", "close": 21.87, "volume": 7054.0}, {"date": "2021-08-06", "close": 22.43, "volume": 8047.0}, {"date": "2021-08-09", "close": 22.18, "volume": 11306.0}, {"date": "2021-08-10", "close": 21.87, "volume": 7411.0}, {"date": "2021-08-11", "close": 22.24, "volume": 7358.0}, {"date": "2021-08-12", "close": 22.23, "volume": 6528.0}, {"date": "2021-08-13", "close": 22.3, "volume": 5834.0}, {"date": "2021-08-16", "close": 22.19, "volume": 7096.0}, {"date": "2021-08-17", "close": 21.925, "volume": 10612.0}, {"date": "2021-08-18", "close": 21.985, "volume": 7468.0}, {"date": "2021-08-19", "close": 22.02, "volume": 7789.0}, {"date": "2021-08-20", "close": 22.55, "volume": 1661.0}, {"date": "2021-08-23", "close": 22.49, "volume": 5759.0}, {"date": "2021-08-24", "close": 22.46, "volume": 5295.0}, {"date": "2021-08-25", "close": 22.28, "volume": 5829.0}, {"date": "2021-08-26", "close": 22.36, "volume": 8108.0}, {"date": "2021-08-27", "close": 22.02, "volume": 9735.0}, {"date": "2021-08-30", "close": 21.82, "volume": 14526.0}, {"date": "2021-08-31", "close": 22.14, "volume": 7371.0}, {"date": "2021-09-01", "close": 22.05, "volume": 6124.0}, {"date": "2021-09-02", "close": 22.12, "volume": 2741.0}, {"date": "2021-09-03", "close": 22.18, "volume": 4013.0}, {"date": "2021-09-07", "close": 22.18, "volume": 4644.0}, {"date": "2021-09-08", "close": 22.18, "volume": 3588.0}, {"date": "2021-09-09", "close": 22.1, "volume": 4037.0}, {"date": "2021-09-10", "close": 22.0, "volume": 5542.0}, {"date": "2021-09-13", "close": 21.85, "volume": 4709.0}, {"date": "2021-09-14", "close": 21.8, "volume": 2492.0}, {"date": "2021-09-15", "close": 21.99, "volume": 7364.0}, {"date": "2021-09-16", "close": 22.04, "volume": 2208.0}, {"date": "2021-09-17", "close": 21.93, "volume": 16117.0}, {"date": "2021-09-20", "close": 22.06, "volume": 2039.0}, {"date": "2021-09-21", "close": 21.62, "volume": 13899.0}, {"date": "2021-09-22", "close": 21.72, "volume": 20613.0}, {"date": "2021-09-23", "close": 22.09, "volume": 11888.0}, {"date": "2021-09-24", "close": 21.9001, "volume": 4775.0}, {"date": "2021-09-27", "close": 22.25, "volume": 5372.0}, {"date": "2021-09-28", "close": 21.98, "volume": 1780.0}, {"date": "2021-09-29", "close": 22.1, "volume": 2353.0}, {"date": "2021-09-30", "close": 22.25, "volume": 4109.0}, {"date": "2021-10-01", "close": 22.02, "volume": 13551.0}, {"date": "2021-10-04", "close": 22.12, "volume": 6266.0}, {"date": "2021-10-05", "close": 22.36, "volume": 3761.0}, {"date": "2021-10-06", "close": 22.335, "volume": 6274.0}, {"date": "2021-10-07", "close": 22.27, "volume": 2690.0}, {"date": "2021-10-08", "close": 22.35, "volume": 742.0}, {"date": "2021-10-11", "close": 22.44, "volume": 4079.0}, {"date": "2021-10-12", "close": 22.3925, "volume": 10365.0}, {"date": "2021-10-13", "close": 22.26, "volume": 11463.0}, {"date": "2021-10-14", "close": 22.4, "volume": 5247.0}, {"date": "2021-10-15", "close": 22.5, "volume": 19320.0}, {"date": "2021-10-18", "close": 22.4, "volume": 4232.0}, {"date": "2021-10-19", "close": 22.39, "volume": 2814.0}, {"date": "2021-10-20", "close": 22.26, "volume": 14678.0}, {"date": "2021-10-21", "close": 22.25, "volume": 2749.0}, {"date": "2021-10-22", "close": 22.25, "volume": 4949.0}, {"date": "2021-10-25", "close": 22.25, "volume": 9667.0}, {"date": "2021-10-26", "close": 22.9, "volume": 15833.0}, {"date": "2021-10-27", "close": 22.29, "volume": 6443.0}, {"date": "2021-10-28", "close": 22.55, "volume": 7681.0}, {"date": "2021-10-29", "close": 22.5, "volume": 4334.0}, {"date": "2021-11-01", "close": 22.56, "volume": 5399.0}, {"date": "2021-11-02", "close": 22.555, "volume": 15973.0}, {"date": "2021-11-03", "close": 22.8, "volume": 11073.0}, {"date": "2021-11-04", "close": 22.5, "volume": 5691.0}, {"date": "2021-11-05", "close": 22.95, "volume": 4895.0}, {"date": "2021-11-08", "close": 22.95, "volume": 3500.0}, {"date": "2021-11-09", "close": 22.55, "volume": 2682.0}, {"date": "2021-11-10", "close": 22.577, "volume": 3829.0}, {"date": "2021-11-11", "close": 22.65, "volume": 1762.0}, {"date": "2021-11-12", "close": 22.89, "volume": 4670.0}, {"date": "2021-11-15", "close": 22.66, "volume": 3239.0}, {"date": "2021-11-16", "close": 22.9, "volume": 6828.0}, {"date": "2021-11-17", "close": 22.9622, "volume": 5808.0}, {"date": "2021-11-18", "close": 22.92, "volume": 7274.0}, {"date": "2021-11-19", "close": 22.31, "volume": 12969.0}, {"date": "2021-11-22", "close": 22.435, "volume": 4575.0}, {"date": "2021-11-23", "close": 22.3, "volume": 17392.0}, {"date": "2021-11-24", "close": 22.47, "volume": 4844.0}, {"date": "2021-11-26", "close": 22.21, "volume": 6760.0}, {"date": "2021-11-29", "close": 21.83, "volume": 8495.0}, {"date": "2021-11-30", "close": 22.0, "volume": 4738.0}, {"date": "2021-12-01", "close": 22.26, "volume": 4068.0}, {"date": "2021-12-02", "close": 22.22, "volume": 2133.0}, {"date": "2021-12-03", "close": 22.2, "volume": 2116.0}, {"date": "2021-12-06", "close": 22.4, "volume": 9828.0}, {"date": "2021-12-07", "close": 22.7, "volume": 5625.0}, {"date": "2021-12-08", "close": 22.31, "volume": 1776.0}, {"date": "2021-12-09", "close": 22.5, "volume": 3698.0}, {"date": "2021-12-10", "close": 22.7, "volume": 4322.0}, {"date": "2021-12-13", "close": 22.52, "volume": 7834.0}, {"date": "2021-12-14", "close": 22.5, "volume": 7498.0}, {"date": "2021-12-15", "close": 22.77, "volume": 2910.0}, {"date": "2021-12-16", "close": 22.49, "volume": 16557.0}, {"date": "2021-12-17", "close": 22.54, "volume": 26402.0}, {"date": "2021-12-20", "close": 22.25, "volume": 7475.0}, {"date": "2021-12-21", "close": 22.26, "volume": 9465.0}, {"date": "2021-12-22", "close": 22.41, "volume": 4708.0}, {"date": "2021-12-23", "close": 22.87, "volume": 7768.0}, {"date": "2021-12-27", "close": 22.74, "volume": 2706.0}, {"date": "2021-12-28", "close": 22.6, "volume": 4670.0}, {"date": "2021-12-29", "close": 22.9, "volume": 12756.0}, {"date": "2021-12-30", "close": 23.06, "volume": 4398.0}, {"date": "2021-12-31", "close": 22.98, "volume": 4123.0}, {"date": "2022-01-03", "close": 22.87, "volume": 4705.0}, {"date": "2022-01-04", "close": 22.99, "volume": 16064.0}, {"date": "2022-01-05", "close": 23.0, "volume": 25253.0}, {"date": "2022-01-06", "close": 23.09, "volume": 11088.0}, {"date": "2022-01-07", "close": 23.0, "volume": 19516.0}, {"date": "2022-01-10", "close": 23.75, "volume": 22982.0}, {"date": "2022-01-11", "close": 23.8478, "volume": 17752.0}, {"date": "2022-01-12", "close": 24.0, "volume": 7822.0}, {"date": "2022-01-13", "close": 24.01, "volume": 21553.0}, {"date": "2022-01-14", "close": 23.58, "volume": 8047.0}, {"date": "2022-01-18", "close": 23.5, "volume": 6039.0}, {"date": "2022-01-19", "close": 23.74, "volume": 4236.0}, {"date": "2022-01-20", "close": 23.65, "volume": 10190.0}, {"date": "2022-01-21", "close": 23.47, "volume": 3492.0}, {"date": "2022-01-24", "close": 23.3, "volume": 10035.0}, {"date": "2022-01-25", "close": 22.82, "volume": 15721.0}, {"date": "2022-01-26", "close": 22.85, "volume": 5667.0}, {"date": "2022-01-27", "close": 22.66, "volume": 4254.0}, {"date": "2022-01-28", "close": 22.77, "volume": 4133.0}, {"date": "2022-01-31", "close": 22.8, "volume": 11813.0}, {"date": "2022-02-01", "close": 22.4, "volume": 16547.0}, {"date": "2022-02-02", "close": 22.76, "volume": 3351.0}, {"date": "2022-02-03", "close": 23.1, "volume": 11159.0}, {"date": "2022-02-04", "close": 22.85, "volume": 5623.0}, {"date": "2022-02-07", "close": 22.5, "volume": 16295.0}, {"date": "2022-02-08", "close": 22.78, "volume": 73550.0}, {"date": "2022-02-09", "close": 22.85, "volume": 22042.0}, {"date": "2022-02-10", "close": 22.75, "volume": 2238.0}, {"date": "2022-02-11", "close": 22.5, "volume": 53548.0}, {"date": "2022-02-14", "close": 22.27, "volume": 4988.0}, {"date": "2022-02-15", "close": 22.565, "volume": 54951.0}, {"date": "2022-02-16", "close": 22.7, "volume": 9198.0}, {"date": "2022-02-17", "close": 22.29, "volume": 103723.0}, {"date": "2022-02-18", "close": 22.19, "volume": 7594.0}, {"date": "2022-02-22", "close": 22.27, "volume": 13343.0}, {"date": "2022-02-23", "close": 22.29, "volume": 27174.0}, {"date": "2022-02-24", "close": 22.446, "volume": 16026.0}, {"date": "2022-02-25", "close": 22.15, "volume": 93355.0}, {"date": "2022-02-28", "close": 22.1, "volume": 4825.0}, {"date": "2022-03-01", "close": 22.08, "volume": 11721.0}, {"date": "2022-03-02", "close": 22.31, "volume": 1665.0}, {"date": "2022-03-03", "close": 22.37, "volume": 2736.0}, {"date": "2022-03-04", "close": 22.1, "volume": 1628.0}, {"date": "2022-03-07", "close": 22.0, "volume": 13338.0}, {"date": "2022-03-08", "close": 22.15, "volume": 4661.0}, {"date": "2022-03-09", "close": 22.0, "volume": 4065.0}, {"date": "2022-03-10", "close": 22.24, "volume": 6624.0}, {"date": "2022-03-11", "close": 22.18, "volume": 3197.0}, {"date": "2022-03-14", "close": 22.05, "volume": 6838.0}, {"date": "2022-03-15", "close": 22.35, "volume": 51848.0}, {"date": "2022-03-16", "close": 22.3, "volume": 14000.0}, {"date": "2022-03-17", "close": 22.34, "volume": 2239.0}, {"date": "2022-03-18", "close": 22.35, "volume": 7257.0}, {"date": "2022-03-21", "close": 22.31, "volume": 8739.0}, {"date": "2022-03-22", "close": 22.42, "volume": 1509.0}, {"date": "2022-03-23", "close": 22.2, "volume": 1033.0}, {"date": "2022-03-24", "close": 22.39, "volume": 3387.0}, {"date": "2022-03-25", "close": 22.39, "volume": 1787.0}, {"date": "2022-03-28", "close": 22.19, "volume": 7053.0}, {"date": "2022-03-29", "close": 22.33, "volume": 5969.0}, {"date": "2022-03-30", "close": 22.26, "volume": 12376.0}, {"date": "2022-03-31", "close": 22.33, "volume": 5977.0}, {"date": "2022-04-01", "close": 22.21, "volume": 5180.0}, {"date": "2022-04-04", "close": 22.17, "volume": 5398.0}, {"date": "2022-04-05", "close": 22.29, "volume": 4680.0}, {"date": "2022-04-06", "close": 22.21, "volume": 4812.0}, {"date": "2022-04-07", "close": 22.1, "volume": 4688.0}, {"date": "2022-04-08", "close": 22.11, "volume": 13046.0}, {"date": "2022-04-11", "close": 21.65, "volume": 9623.0}, {"date": "2022-04-12", "close": 21.75, "volume": 2000.0}, {"date": "2022-04-13", "close": 21.62, "volume": 4570.0}, {"date": "2022-04-14", "close": 21.55, "volume": 3429.0}, {"date": "2022-04-18", "close": 21.72, "volume": 3413.0}, {"date": "2022-04-19", "close": 21.7985, "volume": 5429.0}, {"date": "2022-04-20", "close": 21.76, "volume": 3065.0}, {"date": "2022-04-21", "close": 21.96, "volume": 1393.0}, {"date": "2022-04-22", "close": 21.65, "volume": 2132.0}, {"date": "2022-04-25", "close": 21.4, "volume": 9767.0}, {"date": "2022-04-26", "close": 20.81, "volume": 5202.0}, {"date": "2022-04-27", "close": 20.77, "volume": 1927.0}, {"date": "2022-04-28", "close": 20.35, "volume": 8478.0}, {"date": "2022-04-29", "close": 20.3, "volume": 3906.0}, {"date": "2022-05-02", "close": 19.9, "volume": 4225.0}, {"date": "2022-05-03", "close": 19.72, "volume": 16975.0}, {"date": "2022-05-04", "close": 19.87, "volume": 44434.0}, {"date": "2022-05-05", "close": 19.32, "volume": 25139.0}, {"date": "2022-05-06", "close": 19.99, "volume": 15756.0}, {"date": "2022-05-09", "close": 19.78, "volume": 2928.0}, {"date": "2022-05-10", "close": 20.5095, "volume": 4542.0}, {"date": "2022-05-11", "close": 20.426, "volume": 1943.0}, {"date": "2022-05-12", "close": 19.92, "volume": 4463.0}, {"date": "2022-05-13", "close": 19.51, "volume": 12185.0}, {"date": "2022-05-16", "close": 19.13, "volume": 10621.0}, {"date": "2022-05-17", "close": 19.16, "volume": 4319.0}, {"date": "2022-05-18", "close": 19.58, "volume": 13608.0}, {"date": "2022-05-19", "close": 19.63, "volume": 5180.0}, {"date": "2022-05-20", "close": 19.45, "volume": 4886.0}, {"date": "2022-05-23", "close": 19.36, "volume": 2550.0}, {"date": "2022-05-24", "close": 19.71, "volume": 5705.0}, {"date": "2022-05-25", "close": 19.8, "volume": 1867.0}, {"date": "2022-05-26", "close": 19.62, "volume": 7164.0}, {"date": "2022-05-27", "close": 19.7, "volume": 3212.0}, {"date": "2022-05-31", "close": 19.93, "volume": 1513.0}, {"date": "2022-06-01", "close": 19.66, "volume": 1452.0}, {"date": "2022-06-02", "close": 19.7594, "volume": 3868.0}, {"date": "2022-06-03", "close": 19.715, "volume": 1835.0}, {"date": "2022-06-06", "close": 19.97, "volume": 6941.0}, {"date": "2022-06-07", "close": 19.8, "volume": 6299.0}, {"date": "2022-06-08", "close": 19.65, "volume": 2406.0}, {"date": "2022-06-09", "close": 19.4, "volume": 4394.0}, {"date": "2022-06-10", "close": 19.12, "volume": 7634.0}, {"date": "2022-06-13", "close": 18.9, "volume": 5826.0}, {"date": "2022-06-14", "close": 18.9, "volume": 5330.0}, {"date": "2022-06-15", "close": 19.22, "volume": 12910.0}, {"date": "2022-06-16", "close": 19.6, "volume": 7586.0}, {"date": "2022-06-17", "close": 19.66, "volume": 16821.0}, {"date": "2022-06-21", "close": 19.71, "volume": 13157.0}, {"date": "2022-06-22", "close": 19.6, "volume": 14891.0}, {"date": "2022-06-23", "close": 19.73, "volume": 3456.0}, {"date": "2022-06-24", "close": 19.66, "volume": 3417.0}, {"date": "2022-06-27", "close": 19.59, "volume": 1446.0}, {"date": "2022-06-28", "close": 19.6, "volume": 4410.0}, {"date": "2022-06-29", "close": 19.6, "volume": 5696.0}, {"date": "2022-06-30", "close": 19.91, "volume": 11015.0}, {"date": "2022-07-01", "close": 19.62, "volume": 11633.0}, {"date": "2022-07-05", "close": 19.56, "volume": 8018.0}, {"date": "2022-07-06", "close": 19.62, "volume": 5335.0}, {"date": "2022-07-07", "close": 19.65, "volume": 3686.0}, {"date": "2022-07-08", "close": 19.64, "volume": 4159.0}, {"date": "2022-07-11", "close": 19.57, "volume": 4133.0}, {"date": "2022-07-12", "close": 19.5, "volume": 7398.0}, {"date": "2022-07-13", "close": 19.4, "volume": 17239.0}, {"date": "2022-07-14", "close": 19.11, "volume": 4196.0}, {"date": "2022-07-15", "close": 19.14, "volume": 4826.0}, {"date": "2022-07-18", "close": 19.5, "volume": 3209.0}, {"date": "2022-07-19", "close": 19.27, "volume": 9512.0}, {"date": "2022-07-20", "close": 19.47, "volume": 25952.0}, {"date": "2022-07-21", "close": 19.48, "volume": 7620.0}, {"date": "2022-07-22", "close": 19.51, "volume": 2982.0}, {"date": "2022-07-25", "close": 19.6, "volume": 4088.0}, {"date": "2022-07-26", "close": 19.49, "volume": 5014.0}, {"date": "2022-07-27", "close": 19.2, "volume": 33586.0}, {"date": "2022-07-28", "close": 19.28, "volume": 7040.0}, {"date": "2022-07-29", "close": 19.34, "volume": 6437.0}, {"date": "2022-08-01", "close": 19.26, "volume": 38281.0}, {"date": "2022-08-02", "close": 19.32, "volume": 556.0}, {"date": "2022-08-03", "close": 19.46, "volume": 12891.0}, {"date": "2022-08-04", "close": 19.3, "volume": 15426.0}, {"date": "2022-08-05", "close": 19.35, "volume": 8922.0}, {"date": "2022-08-08", "close": 19.5, "volume": 6184.0}, {"date": "2022-08-09", "close": 19.35, "volume": 2574.0}, {"date": "2022-08-10", "close": 19.36, "volume": 3744.0}, {"date": "2022-08-11", "close": 19.2, "volume": 6872.0}, {"date": "2022-08-12", "close": 19.45, "volume": 6230.0}, {"date": "2022-08-15", "close": 19.47, "volume": 422.0}, {"date": "2022-08-16", "close": 19.46, "volume": 1422.0}, {"date": "2022-08-17", "close": 19.3, "volume": 2799.0}, {"date": "2022-08-18", "close": 19.5, "volume": 1791.0}, {"date": "2022-08-19", "close": 19.4, "volume": 4465.0}, {"date": "2022-08-22", "close": 19.42, "volume": 4482.0}, {"date": "2022-08-23", "close": 19.44, "volume": 3832.0}, {"date": "2022-08-24", "close": 19.32, "volume": 3400.0}, {"date": "2022-08-25", "close": 19.44, "volume": 2745.0}, {"date": "2022-08-26", "close": 19.45, "volume": 3427.0}, {"date": "2022-08-29", "close": 19.39, "volume": 3430.0}, {"date": "2022-08-30", "close": 19.3, "volume": 23966.0}, {"date": "2022-08-31", "close": 19.3, "volume": 5289.0}, {"date": "2022-09-01", "close": 19.2, "volume": 7246.0}, {"date": "2022-09-02", "close": 19.38, "volume": 3627.0}, {"date": "2022-09-06", "close": 19.255, "volume": 8380.0}, {"date": "2022-09-07", "close": 19.26, "volume": 4184.0}, {"date": "2022-09-08", "close": 19.35, "volume": 5534.0}, {"date": "2022-09-09", "close": 19.38, "volume": 2420.0}, {"date": "2022-09-12", "close": 19.28, "volume": 11646.0}, {"date": "2022-09-13", "close": 18.99, "volume": 27648.0}, {"date": "2022-09-14", "close": 19.0, "volume": 11507.0}, {"date": "2022-09-15", "close": 19.4, "volume": 4243.0}, {"date": "2022-09-16", "close": 19.74, "volume": 67078.0}, {"date": "2022-09-19", "close": 19.55, "volume": 2032.0}, {"date": "2022-09-20", "close": 19.46, "volume": 4079.0}, {"date": "2022-09-21", "close": 19.25, "volume": 5145.0}, {"date": "2022-09-22", "close": 18.87, "volume": 13499.0}, {"date": "2022-09-23", "close": 18.76, "volume": 3807.0}, {"date": "2022-09-26", "close": 18.69, "volume": 4884.0}, {"date": "2022-09-27", "close": 18.57, "volume": 5192.0}, {"date": "2022-09-28", "close": 18.5, "volume": 10929.0}, {"date": "2022-09-29", "close": 19.3, "volume": 3818.0}, {"date": "2022-09-30", "close": 19.0, "volume": 8401.0}, {"date": "2022-10-03", "close": 18.75, "volume": 27227.0}, {"date": "2022-10-04", "close": 18.83, "volume": 1273.0}, {"date": "2022-10-05", "close": 18.71, "volume": 3216.0}, {"date": "2022-10-06", "close": 18.6, "volume": 8149.0}, {"date": "2022-10-07", "close": 18.64, "volume": 2097.0}, {"date": "2022-10-10", "close": 18.6, "volume": 1679.0}, {"date": "2022-10-11", "close": 18.6, "volume": 1518.0}, {"date": "2022-10-12", "close": 18.67, "volume": 9133.0}, {"date": "2022-10-13", "close": 18.695, "volume": 4444.0}, {"date": "2022-10-14", "close": 19.05, "volume": 2245.0}, {"date": "2022-10-17", "close": 19.335, "volume": 3763.0}, {"date": "2022-10-18", "close": 19.61, "volume": 2865.0}, {"date": "2022-10-19", "close": 19.3, "volume": 1874.0}, {"date": "2022-10-20", "close": 19.31, "volume": 4069.0}, {"date": "2022-10-21", "close": 19.15, "volume": 4081.0}, {"date": "2022-10-24", "close": 19.53, "volume": 1068.0}, {"date": "2022-10-25", "close": 19.23, "volume": 3284.0}, {"date": "2022-10-26", "close": 19.36, "volume": 1059.0}, {"date": "2022-10-27", "close": 18.94, "volume": 3558.0}, {"date": "2022-10-28", "close": 19.09, "volume": 4784.0}, {"date": "2022-10-31", "close": 18.64, "volume": 4656.0}, {"date": "2022-11-01", "close": 18.7, "volume": 41557.0}, {"date": "2022-11-02", "close": 18.77, "volume": 4239.0}, {"date": "2022-11-03", "close": 18.68, "volume": 3278.0}, {"date": "2022-11-04", "close": 18.7288, "volume": 11116.0}, {"date": "2022-11-07", "close": 18.41, "volume": 3800.0}, {"date": "2022-11-08", "close": 18.55, "volume": 23000.0}, {"date": "2022-11-09", "close": 18.32, "volume": 2497.0}, {"date": "2022-11-10", "close": 18.63, "volume": 566.0}, {"date": "2022-11-11", "close": 18.6, "volume": 1507.0}, {"date": "2022-11-14", "close": 18.8, "volume": 856.0}, {"date": "2022-11-15", "close": 18.88, "volume": 4690.0}, {"date": "2022-11-16", "close": 18.88, "volume": 2991.0}, {"date": "2022-11-17", "close": 18.55, "volume": 3061.0}, {"date": "2022-11-18", "close": 18.9, "volume": 4738.0}, {"date": "2022-11-21", "close": 18.65, "volume": 5352.0}, {"date": "2022-11-22", "close": 18.46, "volume": 1329.0}, {"date": "2022-11-23", "close": 18.84, "volume": 4605.0}, {"date": "2022-11-25", "close": 18.62, "volume": 540.0}, {"date": "2022-11-28", "close": 18.23, "volume": 32047.0}, {"date": "2022-11-29", "close": 18.14, "volume": 2399.0}, {"date": "2022-11-30", "close": 17.8, "volume": 13430.0}, {"date": "2022-12-01", "close": 17.84, "volume": 6714.0}, {"date": "2022-12-02", "close": 17.64, "volume": 13921.0}, {"date": "2022-12-05", "close": 17.35, "volume": 10416.0}, {"date": "2022-12-06", "close": 17.48, "volume": 23954.0}, {"date": "2022-12-07", "close": 17.64, "volume": 5219.0}, {"date": "2022-12-08", "close": 17.6, "volume": 1954.0}, {"date": "2022-12-09", "close": 17.22, "volume": 1975.0}, {"date": "2022-12-12", "close": 17.1065, "volume": 12106.0}, {"date": "2022-12-13", "close": 16.9, "volume": 15373.0}, {"date": "2022-12-14", "close": 16.88, "volume": 26236.0}, {"date": "2022-12-15", "close": 16.31, "volume": 13950.0}, {"date": "2022-12-16", "close": 16.73, "volume": 5509.0}, {"date": "2022-12-19", "close": 16.57, "volume": 5971.0}, {"date": "2022-12-20", "close": 16.48, "volume": 12800.0}, {"date": "2022-12-21", "close": 16.47, "volume": 31025.0}, {"date": "2022-12-22", "close": 16.4, "volume": 6700.0}, {"date": "2022-12-23", "close": 16.17, "volume": 3245.0}, {"date": "2022-12-27", "close": 16.15, "volume": 5816.0}, {"date": "2022-12-28", "close": 16.0, "volume": 9327.0}, {"date": "2022-12-29", "close": 16.25, "volume": 4784.0}, {"date": "2022-12-30", "close": 16.16, "volume": 30962.0}, {"date": "2023-01-03", "close": 16.52, "volume": 5526.0}, {"date": "2023-01-04", "close": 16.32, "volume": 2853.0}, {"date": "2023-01-05", "close": 16.42, "volume": 3681.0}, {"date": "2023-01-06", "close": 16.6, "volume": 6540.0}, {"date": "2023-01-09", "close": 16.61, "volume": 1866.0}, {"date": "2023-01-10", "close": 17.0, "volume": 4409.0}, {"date": "2023-01-11", "close": 16.79, "volume": 52495.0}, {"date": "2023-01-12", "close": 17.23, "volume": 8668.0}, {"date": "2023-01-13", "close": 16.85, "volume": 6630.0}, {"date": "2023-01-17", "close": 16.605, "volume": 17516.0}, {"date": "2023-01-18", "close": 16.41, "volume": 9069.0}, {"date": "2023-01-19", "close": 16.43, "volume": 2085.0}, {"date": "2023-01-20", "close": 16.4, "volume": 1482.0}, {"date": "2023-01-23", "close": 16.38, "volume": 2175.0}, {"date": "2023-01-24", "close": 17.08, "volume": 26610.0}, {"date": "2023-01-25", "close": 17.02, "volume": 3479.0}, {"date": "2023-01-26", "close": 16.95, "volume": 3342.0}, {"date": "2023-01-27", "close": 16.95, "volume": null}, {"date": "2023-01-30", "close": 17.1, "volume": 5034.0}, {"date": "2023-01-31", "close": 16.73, "volume": 1628.0}, {"date": "2023-02-01", "close": 16.6, "volume": 8722.0}, {"date": "2023-02-02", "close": 16.96, "volume": 29750.0}, {"date": "2023-02-03", "close": 17.58, "volume": 2548.0}, {"date": "2023-02-06", "close": 17.74, "volume": 7170.0}, {"date": "2023-02-07", "close": 18.2, "volume": 11886.0}, {"date": "2023-02-08", "close": 17.84, "volume": 1371.0}, {"date": "2023-02-09", "close": 17.6, "volume": 2499.0}, {"date": "2023-02-10", "close": 18.07, "volume": 14858.0}, {"date": "2023-02-13", "close": 17.55, "volume": 5788.0}, {"date": "2023-02-14", "close": 17.29, "volume": 7311.0}, {"date": "2023-02-15", "close": 17.24, "volume": 7245.0}, {"date": "2023-02-16", "close": 17.1, "volume": 2516.0}, {"date": "2023-02-17", "close": 17.3, "volume": 11655.0}, {"date": "2023-02-21", "close": 17.3, "volume": null}, {"date": "2023-02-22", "close": 17.05, "volume": 1782.0}, {"date": "2023-02-23", "close": 17.1095, "volume": 14012.0}, {"date": "2023-02-24", "close": 17.08, "volume": 3460.0}, {"date": "2023-02-27", "close": 17.03, "volume": 2258.0}, {"date": "2023-02-28", "close": 17.09, "volume": 4332.0}, {"date": "2023-03-01", "close": 17.51, "volume": 5110.0}, {"date": "2023-03-02", "close": 17.5, "volume": 3329.0}, {"date": "2023-03-03", "close": 17.42, "volume": 2743.0}, {"date": "2023-03-06", "close": 17.3, "volume": 7187.0}, {"date": "2023-03-07", "close": 17.0703, "volume": 5195.0}, {"date": "2023-03-08", "close": 17.02, "volume": 1329.0}, {"date": "2023-03-09", "close": 17.08, "volume": 1771.0}, {"date": "2023-03-10", "close": 17.13, "volume": 7606.0}, {"date": "2023-03-13", "close": 15.86, "volume": 23041.0}, {"date": "2023-03-14", "close": 14.3, "volume": 24566.0}, {"date": "2023-03-15", "close": 13.69, "volume": 24438.0}, {"date": "2023-03-16", "close": 14.05, "volume": 29610.0}, {"date": "2023-03-17", "close": 14.7, "volume": 14608.0}, {"date": "2023-03-20", "close": 15.14, "volume": 5045.0}, {"date": "2023-03-21", "close": 15.3, "volume": 18563.0}, {"date": "2023-03-22", "close": 15.37, "volume": 10495.0}, {"date": "2023-03-23", "close": 15.36, "volume": 2730.0}, {"date": "2023-03-24", "close": 15.44, "volume": 2736.0}, {"date": "2023-03-27", "close": 14.81, "volume": 25521.0}, {"date": "2023-03-28", "close": 14.62, "volume": 7382.0}, {"date": "2023-03-29", "close": 13.99, "volume": 22306.0}, {"date": "2023-03-30", "close": 14.35, "volume": 25670.0}, {"date": "2023-03-31", "close": 14.11, "volume": 8085.0}, {"date": "2023-04-03", "close": 13.91, "volume": 6969.0}, {"date": "2023-04-04", "close": 13.85, "volume": 5390.0}, {"date": "2023-04-05", "close": 14.05, "volume": 7825.0}, {"date": "2023-04-06", "close": 14.03, "volume": 2540.0}, {"date": "2023-04-10", "close": 13.86, "volume": 492.0}, {"date": "2023-04-11", "close": 13.57, "volume": 4012.0}, {"date": "2023-04-12", "close": 14.0, "volume": 26439.0}, {"date": "2023-04-13", "close": 14.0, "volume": 8209.0}, {"date": "2023-04-14", "close": 13.75, "volume": 5895.0}, {"date": "2023-04-17", "close": 13.93, "volume": 992.0}, {"date": "2023-04-18", "close": 13.75, "volume": 1173.0}, {"date": "2023-04-19", "close": 13.8, "volume": 2446.0}, {"date": "2023-04-20", "close": 13.97, "volume": 1457.0}, {"date": "2023-04-21", "close": 13.64, "volume": 5859.0}, {"date": "2023-04-24", "close": 13.72, "volume": 4690.0}, {"date": "2023-04-25", "close": 13.94, "volume": 1368.0}, {"date": "2023-04-26", "close": 14.0, "volume": 23305.0}, {"date": "2023-04-27", "close": 14.15, "volume": 2706.0}, {"date": "2023-04-28", "close": 14.32, "volume": 11906.0}, {"date": "2023-05-01", "close": 13.6, "volume": 31304.0}, {"date": "2023-05-02", "close": 12.75, "volume": 12180.0}, {"date": "2023-05-03", "close": 12.5, "volume": 6494.0}, {"date": "2023-05-04", "close": 12.05, "volume": 8610.0}, {"date": "2023-05-05", "close": 12.42, "volume": 6958.0}, {"date": "2023-05-08", "close": 12.17, "volume": 19143.0}, {"date": "2023-05-09", "close": 11.905, "volume": 22105.0}, {"date": "2023-05-10", "close": 11.87, "volume": 12420.0}, {"date": "2023-05-11", "close": 11.81, "volume": 4533.0}, {"date": "2023-05-12", "close": 11.78, "volume": 2140.0}, {"date": "2023-05-15", "close": 12.0, "volume": 2255.0}, {"date": "2023-05-16", "close": 11.92, "volume": 7032.0}, {"date": "2023-05-17", "close": 12.39, "volume": 4397.0}, {"date": "2023-05-18", "close": 12.8, "volume": 9515.0}, {"date": "2023-05-19", "close": 13.6, "volume": 10801.0}, {"date": "2023-05-22", "close": 13.02, "volume": 18182.0}, {"date": "2023-05-23", "close": 13.19, "volume": 21399.0}, {"date": "2023-05-24", "close": 13.1, "volume": 17007.0}, {"date": "2023-05-25", "close": 12.3, "volume": 21727.0}, {"date": "2023-05-26", "close": 12.14, "volume": 6238.0}, {"date": "2023-05-30", "close": 12.285, "volume": 4715.0}, {"date": "2023-05-31", "close": 12.52, "volume": 12174.0}, {"date": "2023-06-01", "close": 12.74, "volume": 9771.0}, {"date": "2023-06-02", "close": 13.175, "volume": 6366.0}, {"date": "2023-06-05", "close": 13.15, "volume": 3670.0}, {"date": "2023-06-06", "close": 13.18, "volume": 3815.0}, {"date": "2023-06-07", "close": 13.27, "volume": 11985.0}, {"date": "2023-06-08", "close": 13.98, "volume": 8145.0}, {"date": "2023-06-09", "close": 13.22, "volume": 2948.0}, {"date": "2023-06-12", "close": 13.23, "volume": 7707.0}, {"date": "2023-06-13", "close": 13.02, "volume": 6991.0}, {"date": "2023-06-14", "close": 13.17, "volume": 5501.0}, {"date": "2023-06-15", "close": 13.31, "volume": 2171.0}, {"date": "2023-06-16", "close": 14.25, "volume": 18095.0}, {"date": "2023-06-20", "close": 13.53, "volume": 7307.0}, {"date": "2023-06-21", "close": 13.27, "volume": 16544.0}, {"date": "2023-06-22", "close": 13.3, "volume": 1708.0}, {"date": "2023-06-23", "close": 13.07, "volume": 19811.0}, {"date": "2023-06-26", "close": 12.77, "volume": 1436.0}, {"date": "2023-06-27", "close": 13.04, "volume": 12558.0}, {"date": "2023-06-28", "close": 12.93, "volume": 6122.0}, {"date": "2023-06-29", "close": 13.065, "volume": 1836.0}, {"date": "2023-06-30", "close": 13.23, "volume": 2866.0}, {"date": "2023-07-03", "close": 13.29, "volume": 13994.0}, {"date": "2023-07-05", "close": 12.995, "volume": 38521.0}, {"date": "2023-07-06", "close": 12.92, "volume": 12357.0}, {"date": "2023-07-07", "close": 12.89, "volume": 18076.0}, {"date": "2023-07-10", "close": 12.9, "volume": 13525.0}, {"date": "2023-07-11", "close": 12.92, "volume": 10661.0}, {"date": "2023-07-12", "close": 13.2, "volume": 18915.0}, {"date": "2023-07-13", "close": 13.2, "volume": 1009.0}, {"date": "2023-07-14", "close": 13.19, "volume": 6727.0}, {"date": "2023-07-17", "close": 13.2, "volume": 72647.0}, {"date": "2023-07-18", "close": 13.85, "volume": 5054.0}, {"date": "2023-07-19", "close": 14.49, "volume": 11604.0}, {"date": "2023-07-20", "close": 14.135, "volume": 4073.0}, {"date": "2023-07-21", "close": 13.9, "volume": 4486.0}, {"date": "2023-07-24", "close": 14.03, "volume": 1828.0}, {"date": "2023-07-25", "close": 13.76, "volume": 7759.0}, {"date": "2023-07-26", "close": 13.55, "volume": 6282.0}, {"date": "2023-07-27", "close": 13.25, "volume": 13217.0}, {"date": "2023-07-28", "close": 13.335, "volume": 3088.0}, {"date": "2023-07-31", "close": 13.18, "volume": 2102.0}, {"date": "2023-08-01", "close": 13.22, "volume": 8180.0}, {"date": "2023-08-02", "close": 13.48, "volume": 2253.0}, {"date": "2023-08-03", "close": 13.29, "volume": 18447.0}, {"date": "2023-08-04", "close": 13.325, "volume": 1228.0}, {"date": "2023-08-07", "close": 13.2, "volume": 7318.0}, {"date": "2023-08-08", "close": 13.02, "volume": 8045.0}, {"date": "2023-08-09", "close": 12.9, "volume": 16742.0}, {"date": "2023-08-10", "close": 12.83, "volume": 2563.0}, {"date": "2023-08-11", "close": 12.95, "volume": 6554.0}, {"date": "2023-08-14", "close": 12.8, "volume": 3716.0}, {"date": "2023-08-15", "close": 12.79, "volume": 3363.0}, {"date": "2023-08-16", "close": 12.56, "volume": 3364.0}, {"date": "2023-08-17", "close": 12.875, "volume": 533.0}, {"date": "2023-08-18", "close": 13.05, "volume": 9013.0}, {"date": "2023-08-21", "close": 12.94, "volume": 3678.0}, {"date": "2023-08-22", "close": 12.86, "volume": 1914.0}, {"date": "2023-08-23", "close": 12.84, "volume": 6783.0}, {"date": "2023-08-24", "close": 12.8, "volume": 811.0}, {"date": "2023-08-25", "close": 12.8, "volume": null}, {"date": "2023-08-28", "close": 12.69, "volume": 8660.0}, {"date": "2023-08-29", "close": 12.738, "volume": 3023.0}, {"date": "2023-08-30", "close": 12.72, "volume": 1111.0}, {"date": "2023-08-31", "close": 12.64, "volume": 5456.0}, {"date": "2023-09-01", "close": 12.62, "volume": 5493.0}, {"date": "2023-09-05", "close": 12.51, "volume": 2712.0}, {"date": "2023-09-06", "close": 12.295, "volume": 7325.0}, {"date": "2023-09-07", "close": 12.33, "volume": 6892.0}, {"date": "2023-09-08", "close": 12.342, "volume": 1048.0}, {"date": "2023-09-11", "close": 12.25, "volume": 1662.0}, {"date": "2023-09-12", "close": 12.2, "volume": 8470.0}, {"date": "2023-09-13", "close": 12.19, "volume": 7954.0}, {"date": "2023-09-14", "close": 12.2, "volume": 5128.0}, {"date": "2023-09-15", "close": 12.185, "volume": 4179.0}, {"date": "2023-09-18", "close": 12.13, "volume": 3068.0}, {"date": "2023-09-19", "close": 12.095, "volume": 6429.0}, {"date": "2023-09-20", "close": 11.91, "volume": 1890.0}, {"date": "2023-09-21", "close": 12.16, "volume": 5000.0}, {"date": "2023-09-22", "close": 12.04, "volume": 4494.0}, {"date": "2023-09-25", "close": 11.94, "volume": 24097.0}, {"date": "2023-09-26", "close": 11.94, "volume": 8364.0}, {"date": "2023-09-27", "close": 11.81, "volume": 3016.0}, {"date": "2023-09-28", "close": 11.86, "volume": 1879.0}, {"date": "2023-09-29", "close": 11.9, "volume": 1220.0}, {"date": "2023-10-02", "close": 11.84, "volume": 4678.0}, {"date": "2023-10-03", "close": 11.83, "volume": 3543.0}, {"date": "2023-10-04", "close": 11.78, "volume": 4234.0}, {"date": "2023-10-05", "close": 11.71, "volume": 3762.0}, {"date": "2023-10-06", "close": 11.68, "volume": 5445.0}, {"date": "2023-10-09", "close": 11.76, "volume": 2713.0}, {"date": "2023-10-10", "close": 11.64, "volume": 23868.0}, {"date": "2023-10-11", "close": 11.62, "volume": 1862.0}, {"date": "2023-10-12", "close": 11.66, "volume": 4391.0}, {"date": "2023-10-13", "close": 11.64, "volume": 1572.0}, {"date": "2023-10-16", "close": 11.7, "volume": 4566.0}, {"date": "2023-10-17", "close": 11.83, "volume": 7482.0}, {"date": "2023-10-18", "close": 11.7, "volume": 4068.0}, {"date": "2023-10-19", "close": 11.7, "volume": 10646.0}, {"date": "2023-10-20", "close": 11.61, "volume": 2750.0}, {"date": "2023-10-23", "close": 11.6, "volume": 589.0}, {"date": "2023-10-24", "close": 11.6, "volume": 13895.0}, {"date": "2023-10-25", "close": 11.64, "volume": 2985.0}, {"date": "2023-10-26", "close": 11.8, "volume": 466.0}, {"date": "2023-10-27", "close": 11.7, "volume": 3949.0}, {"date": "2023-10-30", "close": 11.685, "volume": 5665.0}, {"date": "2023-10-31", "close": 11.74, "volume": 1062.0}, {"date": "2023-11-01", "close": 11.75, "volume": 8263.0}, {"date": "2023-11-02", "close": 11.67, "volume": 9007.0}, {"date": "2023-11-03", "close": 11.76, "volume": 5971.0}, {"date": "2023-11-06", "close": 11.83, "volume": 6538.0}, {"date": "2023-11-07", "close": 11.82, "volume": 3612.0}, {"date": "2023-11-08", "close": 11.8, "volume": 3413.0}, {"date": "2023-11-09", "close": 11.66, "volume": 565.0}, {"date": "2023-11-10", "close": 11.54, "volume": 8196.0}, {"date": "2023-11-13", "close": 11.54, "volume": 9336.0}, {"date": "2023-11-14", "close": 11.98, "volume": 19338.0}, {"date": "2023-11-15", "close": 11.98, "volume": 6947.0}, {"date": "2023-11-16", "close": 11.99, "volume": 6803.0}, {"date": "2023-11-17", "close": 12.02, "volume": 11222.0}, {"date": "2023-11-20", "close": 11.99, "volume": 6337.0}, {"date": "2023-11-21", "close": 11.92, "volume": 11895.0}, {"date": "2023-11-22", "close": 11.9, "volume": 4706.0}, {"date": "2023-11-24", "close": 11.9, "volume": 2082.0}, {"date": "2023-11-27", "close": 11.98, "volume": 5535.0}, {"date": "2023-11-28", "close": 11.95, "volume": 8461.0}, {"date": "2023-11-29", "close": 12.13, "volume": 16096.0}, {"date": "2023-11-30", "close": 12.41, "volume": 10352.0}, {"date": "2023-12-01", "close": 12.75, "volume": 8449.0}, {"date": "2023-12-04", "close": 13.0, "volume": 3173.0}, {"date": "2023-12-05", "close": 13.0, "volume": 51924.0}, {"date": "2023-12-06", "close": 13.06, "volume": 54484.0}, {"date": "2023-12-07", "close": 13.43, "volume": 12416.0}, {"date": "2023-12-08", "close": 13.775, "volume": 5429.0}, {"date": "2023-12-11", "close": 13.67, "volume": 14051.0}, {"date": "2023-12-12", "close": 13.65, "volume": 8544.0}, {"date": "2023-12-13", "close": 13.65, "volume": 49220.0}, {"date": "2023-12-14", "close": 14.055, "volume": 22837.0}, {"date": "2023-12-15", "close": 14.07, "volume": 11616.0}, {"date": "2023-12-18", "close": 14.6, "volume": 12073.0}, {"date": "2023-12-19", "close": 14.82, "volume": 3712.0}, {"date": "2023-12-20", "close": 14.95, "volume": 4378.0}, {"date": "2023-12-21", "close": 14.85, "volume": 10469.0}, {"date": "2023-12-22", "close": 14.85, "volume": 6143.0}, {"date": "2023-12-26", "close": 14.89, "volume": 9223.0}, {"date": "2023-12-27", "close": 14.86, "volume": 6907.0}, {"date": "2023-12-28", "close": 15.13, "volume": 11370.0}, {"date": "2023-12-29", "close": 15.79, "volume": 20441.0}, {"date": "2024-01-02", "close": 16.1, "volume": 15945.0}, {"date": "2024-01-03", "close": 15.85, "volume": 38299.0}, {"date": "2024-01-04", "close": 15.6, "volume": 11592.0}, {"date": "2024-01-05", "close": 15.6, "volume": 5849.0}, {"date": "2024-01-08", "close": 15.39, "volume": 20602.0}, {"date": "2024-01-09", "close": 14.71, "volume": 14801.0}, {"date": "2024-01-10", "close": 14.61, "volume": 6867.0}, {"date": "2024-01-11", "close": 14.44, "volume": 9431.0}, {"date": "2024-01-12", "close": 14.72, "volume": 5890.0}, {"date": "2024-01-16", "close": 14.575, "volume": 6808.0}, {"date": "2024-01-17", "close": 14.86, "volume": 11092.0}, {"date": "2024-01-18", "close": 15.67, "volume": 6974.0}, {"date": "2024-01-19", "close": 15.52, "volume": 5811.0}, {"date": "2024-01-22", "close": 15.72, "volume": 8783.0}, {"date": "2024-01-23", "close": 14.95, "volume": 7834.0}, {"date": "2024-01-24", "close": 15.14, "volume": 4636.0}, {"date": "2024-01-25", "close": 15.25, "volume": 7002.0}, {"date": "2024-01-26", "close": 15.42, "volume": 14220.0}, {"date": "2024-01-29", "close": 14.9, "volume": 13097.0}, {"date": "2024-01-30", "close": 14.8, "volume": 7433.0}, {"date": "2024-01-31", "close": 14.51, "volume": 10135.0}, {"date": "2024-02-01", "close": 14.24, "volume": 10598.0}, {"date": "2024-02-02", "close": 13.67, "volume": 10103.0}, {"date": "2024-02-05", "close": 13.5, "volume": 8957.0}, {"date": "2024-02-06", "close": 12.99, "volume": 22799.0}, {"date": "2024-02-07", "close": 12.96, "volume": 13315.0}, {"date": "2024-02-08", "close": 12.8, "volume": 7491.0}, {"date": "2024-02-09", "close": 13.07, "volume": 9775.0}, {"date": "2024-02-12", "close": 13.27, "volume": 12962.0}, {"date": "2024-02-13", "close": 13.09, "volume": 7635.0}, {"date": "2024-02-14", "close": 13.0, "volume": 21818.0}, {"date": "2024-02-15", "close": 13.11, "volume": 14101.0}, {"date": "2024-02-16", "close": 13.2, "volume": 5575.0}, {"date": "2024-02-20", "close": 13.2, "volume": 16041.0}, {"date": "2024-02-21", "close": 13.11, "volume": 7783.0}, {"date": "2024-02-22", "close": 13.2, "volume": 3315.0}, {"date": "2024-02-23", "close": 13.1, "volume": 9133.0}, {"date": "2024-02-26", "close": 13.02, "volume": 6294.0}, {"date": "2024-02-27", "close": 12.98, "volume": 4812.0}, {"date": "2024-02-28", "close": 13.0, "volume": 6445.0}, {"date": "2024-02-29", "close": 13.21, "volume": 7991.0}, {"date": "2024-03-01", "close": 12.92, "volume": 11846.0}, {"date": "2024-03-04", "close": 12.99, "volume": 14980.0}, {"date": "2024-03-05", "close": 13.25, "volume": 16061.0}, {"date": "2024-03-06", "close": 12.99, "volume": 15136.0}, {"date": "2024-03-07", "close": 13.18, "volume": 5743.0}, {"date": "2024-03-08", "close": 13.0, "volume": 10816.0}, {"date": "2024-03-11", "close": 13.0, "volume": 2702.0}, {"date": "2024-03-12", "close": 12.81, "volume": 6122.0}, {"date": "2024-03-13", "close": 12.95, "volume": 14642.0}, {"date": "2024-03-14", "close": 12.73, "volume": 9147.0}, {"date": "2024-03-15", "close": 12.82, "volume": 18265.0}, {"date": "2024-03-18", "close": 12.82, "volume": 7804.0}, {"date": "2024-03-19", "close": 12.65, "volume": 9031.0}, {"date": "2024-03-20", "close": 12.85, "volume": 8995.0}, {"date": "2024-03-21", "close": 12.9, "volume": 6842.0}, {"date": "2024-03-22", "close": 12.91, "volume": 2341.0}, {"date": "2024-03-25", "close": 12.89, "volume": 7086.0}, {"date": "2024-03-26", "close": 12.72, "volume": 11771.0}, {"date": "2024-03-27", "close": 12.8, "volume": 12385.0}, {"date": "2024-03-28", "close": 12.84, "volume": 5881.0}, {"date": "2024-04-01", "close": 12.78, "volume": 6233.0}, {"date": "2024-04-02", "close": 12.7, "volume": 22212.0}, {"date": "2024-04-03", "close": 12.67, "volume": 5461.0}, {"date": "2024-04-04", "close": 12.64, "volume": 13380.0}, {"date": "2024-04-05", "close": 12.65, "volume": 8475.0}, {"date": "2024-04-08", "close": 12.73, "volume": 4875.0}, {"date": "2024-04-09", "close": 12.93, "volume": 4991.0}, {"date": "2024-04-10", "close": 12.68, "volume": 6328.0}, {"date": "2024-04-11", "close": 12.62, "volume": 2919.0}, {"date": "2024-04-12", "close": 12.41, "volume": 10585.0}, {"date": "2024-04-15", "close": 12.47, "volume": 3780.0}, {"date": "2024-04-16", "close": 12.46, "volume": 5724.0}, {"date": "2024-04-17", "close": 12.4, "volume": 8507.0}, {"date": "2024-04-18", "close": 12.39, "volume": 4052.0}, {"date": "2024-04-19", "close": 12.49, "volume": 10881.0}, {"date": "2024-04-22", "close": 12.55, "volume": 8719.0}, {"date": "2024-04-23", "close": 12.695, "volume": 12374.0}, {"date": "2024-04-24", "close": 12.86, "volume": 3481.0}, {"date": "2024-04-25", "close": 12.86, "volume": null}, {"date": "2024-04-26", "close": 12.78, "volume": 17097.0}, {"date": "2024-04-29", "close": 12.75, "volume": 5908.0}, {"date": "2024-04-30", "close": 12.8, "volume": 1985.0}, {"date": "2024-05-01", "close": 12.879, "volume": 1396.0}, {"date": "2024-05-02", "close": 12.94, "volume": 7923.0}, {"date": "2024-05-03", "close": 12.97, "volume": 12051.0}, {"date": "2024-05-06", "close": 13.0, "volume": 11892.0}, {"date": "2024-05-07", "close": 12.99, "volume": 6683.0}, {"date": "2024-05-08", "close": 12.99, "volume": 8424.0}, {"date": "2024-05-09", "close": 13.05, "volume": 2315.0}, {"date": "2024-05-10", "close": 13.18, "volume": 1805.0}, {"date": "2024-05-13", "close": 13.0, "volume": 5967.0}, {"date": "2024-05-14", "close": 13.0978, "volume": 1345.0}, {"date": "2024-05-15", "close": 13.12, "volume": 8371.0}, {"date": "2024-05-16", "close": 13.09, "volume": 4206.0}, {"date": "2024-05-17", "close": 13.21, "volume": 5240.0}, {"date": "2024-05-20", "close": 12.88, "volume": 22518.0}, {"date": "2024-05-21", "close": 13.08, "volume": 2229.0}, {"date": "2024-05-22", "close": 13.09, "volume": 7094.0}, {"date": "2024-05-23", "close": 13.13, "volume": 5462.0}, {"date": "2024-05-24", "close": 13.17, "volume": 9958.0}, {"date": "2024-05-28", "close": 13.25, "volume": 13089.0}, {"date": "2024-05-29", "close": 13.22, "volume": 3220.0}, {"date": "2024-05-30", "close": 13.25, "volume": 3636.0}, {"date": "2024-05-31", "close": 13.25, "volume": 5886.0}, {"date": "2024-06-03", "close": 13.2, "volume": 1996.0}, {"date": "2024-06-04", "close": 13.15, "volume": 7785.0}, {"date": "2024-06-05", "close": 13.1, "volume": 8659.0}, {"date": "2024-06-06", "close": 13.13, "volume": 3378.0}, {"date": "2024-06-07", "close": 13.06, "volume": 5656.0}, {"date": "2024-06-10", "close": 13.02, "volume": 2265.0}, {"date": "2024-06-11", "close": 12.91, "volume": 18378.0}, {"date": "2024-06-12", "close": 13.15, "volume": 4808.0}, {"date": "2024-06-13", "close": 13.07, "volume": 4113.0}, {"date": "2024-06-14", "close": 13.07, "volume": 2913.0}, {"date": "2024-06-17", "close": 13.06, "volume": 6648.0}, {"date": "2024-06-18", "close": 12.9, "volume": 8724.0}, {"date": "2024-06-20", "close": 13.12, "volume": 4034.0}, {"date": "2024-06-21", "close": 13.0, "volume": 5195.0}, {"date": "2024-06-24", "close": 13.07, "volume": 4510.0}, {"date": "2024-06-25", "close": 12.99, "volume": 15147.0}, {"date": "2024-06-26", "close": 12.83, "volume": 2497.0}, {"date": "2024-06-27", "close": 13.14, "volume": 2653.0}, {"date": "2024-06-28", "close": 13.27, "volume": 6124.0}, {"date": "2024-07-01", "close": 13.09, "volume": 1719.0}, {"date": "2024-07-02", "close": 13.0, "volume": 13518.0}, {"date": "2024-07-03", "close": 12.95, "volume": 4605.0}, {"date": "2024-07-05", "close": 12.9, "volume": 2008.0}, {"date": "2024-07-08", "close": 12.85, "volume": 3322.0}, {"date": "2024-07-09", "close": 12.9, "volume": 5891.0}, {"date": "2024-07-10", "close": 12.95, "volume": 11014.0}, {"date": "2024-07-11", "close": 13.35, "volume": 24863.0}, {"date": "2024-07-12", "close": 13.65, "volume": 7957.0}, {"date": "2024-07-15", "close": 13.85, "volume": 17793.0}, {"date": "2024-07-16", "close": 14.18, "volume": 11749.0}, {"date": "2024-07-17", "close": 14.24, "volume": 25857.0}, {"date": "2024-07-18", "close": 14.28, "volume": 6481.0}, {"date": "2024-07-19", "close": 14.29, "volume": 5848.0}, {"date": "2024-07-22", "close": 14.33, "volume": 2463.0}, {"date": "2024-07-23", "close": 14.15, "volume": 25098.0}, {"date": "2024-07-24", "close": 14.2, "volume": 13465.0}, {"date": "2024-07-25", "close": 14.64, "volume": 7017.0}, {"date": "2024-07-26", "close": 15.0, "volume": 6532.0}, {"date": "2024-07-29", "close": 14.82, "volume": 14626.0}, {"date": "2024-07-30", "close": 14.57, "volume": 20871.0}, {"date": "2024-07-31", "close": 14.57, "volume": 3259.0}, {"date": "2024-08-01", "close": 14.06, "volume": 11830.0}, {"date": "2024-08-02", "close": 13.9, "volume": 8030.0}, {"date": "2024-08-05", "close": 13.69, "volume": 5694.0}, {"date": "2024-08-06", "close": 13.776, "volume": 1675.0}, {"date": "2024-08-07", "close": 13.67, "volume": 3617.0}, {"date": "2024-08-08", "close": 13.65, "volume": 3134.0}, {"date": "2024-08-09", "close": 13.04, "volume": 25145.0}, {"date": "2024-08-12", "close": 12.74, "volume": 26571.0}, {"date": "2024-08-13", "close": 13.34, "volume": 4139.0}, {"date": "2024-08-14", "close": 13.25, "volume": 5336.0}, {"date": "2024-08-15", "close": 13.76, "volume": 4691.0}, {"date": "2024-08-16", "close": 13.94, "volume": 3733.0}, {"date": "2024-08-19", "close": 14.0, "volume": 6809.0}, {"date": "2024-08-20", "close": 13.97, "volume": 5748.0}, {"date": "2024-08-21", "close": 14.0, "volume": 6428.0}, {"date": "2024-08-22", "close": 13.99, "volume": 4692.0}, {"date": "2024-08-23", "close": 14.8, "volume": 13932.0}, {"date": "2024-08-26", "close": 14.85, "volume": 19749.0}, {"date": "2024-08-27", "close": 14.84, "volume": 3414.0}, {"date": "2024-08-28", "close": 14.83, "volume": 6126.0}, {"date": "2024-08-29", "close": 14.9, "volume": 2585.0}, {"date": "2024-08-30", "close": 15.0, "volume": 25429.0}, {"date": "2024-09-03", "close": 14.99, "volume": 64204.0}, {"date": "2024-09-04", "close": 14.99, "volume": 41966.0}, {"date": "2024-09-05", "close": 15.09, "volume": 8965.0}, {"date": "2024-09-06", "close": 15.05, "volume": 11054.0}, {"date": "2024-09-09", "close": 14.99, "volume": 16914.0}, {"date": "2024-09-10", "close": 14.99, "volume": 7723.0}, {"date": "2024-09-11", "close": 14.99, "volume": 7705.0}, {"date": "2024-09-12", "close": 14.94, "volume": 2623.0}, {"date": "2024-09-13", "close": 15.5, "volume": 8113.0}, {"date": "2024-09-16", "close": 15.41, "volume": 12507.0}, {"date": "2024-09-17", "close": 15.61, "volume": 32192.0}, {"date": "2024-09-18", "close": 15.61, "volume": 5884.0}, {"date": "2024-09-19", "close": 15.78, "volume": 5998.0}, {"date": "2024-09-20", "close": 15.85, "volume": 36022.0}, {"date": "2024-09-23", "close": 15.78, "volume": 2457.0}, {"date": "2024-09-24", "close": 15.65, "volume": 5303.0}, {"date": "2024-09-25", "close": 15.64, "volume": 3209.0}, {"date": "2024-09-26", "close": 15.64, "volume": 7041.0}, {"date": "2024-09-27", "close": 15.79, "volume": 22798.0}, {"date": "2024-09-30", "close": 15.79, "volume": 7107.0}, {"date": "2024-10-01", "close": 15.8, "volume": 1263.0}, {"date": "2024-10-02", "close": 15.8, "volume": 4720.0}, {"date": "2024-10-03", "close": 15.64, "volume": 8953.0}, {"date": "2024-10-04", "close": 15.77, "volume": 2595.0}, {"date": "2024-10-07", "close": 15.77, "volume": 11883.0}, {"date": "2024-10-08", "close": 15.84, "volume": 21451.0}, {"date": "2024-10-09", "close": 15.83, "volume": 10257.0}, {"date": "2024-10-10", "close": 15.85, "volume": 9669.0}, {"date": "2024-10-11", "close": 16.34, "volume": 34285.0}, {"date": "2024-10-14", "close": 16.53, "volume": 17535.0}, {"date": "2024-10-15", "close": 16.75, "volume": 4134.0}, {"date": "2024-10-16", "close": 16.69, "volume": 33837.0}, {"date": "2024-10-17", "close": 16.68, "volume": 64283.0}, {"date": "2024-10-18", "close": 16.7, "volume": 19076.0}, {"date": "2024-10-21", "close": 16.41, "volume": 7746.0}, {"date": "2024-10-22", "close": 16.505, "volume": 23775.0}, {"date": "2024-10-23", "close": 16.49, "volume": 20199.0}, {"date": "2024-10-24", "close": 16.63, "volume": 8414.0}, {"date": "2024-10-25", "close": 16.5, "volume": 15786.0}, {"date": "2024-10-28", "close": 16.78, "volume": 18623.0}, {"date": "2024-10-29", "close": 16.86, "volume": 23837.0}, {"date": "2024-10-30", "close": 16.8, "volume": 3247.0}, {"date": "2024-10-31", "close": 16.7, "volume": 12398.0}, {"date": "2024-11-01", "close": 16.29, "volume": 24370.0}, {"date": "2024-11-04", "close": 16.15, "volume": 29846.0}, {"date": "2024-11-05", "close": 16.25, "volume": 21452.0}, {"date": "2024-11-06", "close": 16.9, "volume": 62507.0}, {"date": "2024-11-07", "close": 16.9, "volume": 22067.0}, {"date": "2024-11-08", "close": 16.99, "volume": 19780.0}, {"date": "2024-11-11", "close": 17.02, "volume": 21015.0}, {"date": "2024-11-12", "close": 17.04, "volume": 20517.0}, {"date": "2024-11-13", "close": 16.95, "volume": 21328.0}, {"date": "2024-11-14", "close": 16.85, "volume": 19344.0}, {"date": "2024-11-15", "close": 16.6, "volume": 16357.0}, {"date": "2024-11-18", "close": 16.64, "volume": 23323.0}, {"date": "2024-11-19", "close": 16.5, "volume": 22043.0}, {"date": "2024-11-20", "close": 16.45, "volume": 25944.0}, {"date": "2024-11-21", "close": 16.56, "volume": 23168.0}, {"date": "2024-11-22", "close": 17.06, "volume": 16367.0}, {"date": "2024-11-25", "close": 17.4, "volume": 33615.0}, {"date": "2024-11-26", "close": 17.48, "volume": 13362.0}, {"date": "2024-11-27", "close": 17.42, "volume": 4992.0}, {"date": "2024-11-29", "close": 17.4, "volume": 4920.0}, {"date": "2024-12-02", "close": 17.48, "volume": 9262.0}, {"date": "2024-12-03", "close": 17.37, "volume": 10269.0}, {"date": "2024-12-04", "close": 17.42, "volume": 5500.0}, {"date": "2024-12-05", "close": 17.52, "volume": 7298.0}, {"date": "2024-12-06", "close": 17.31, "volume": 16315.0}, {"date": "2024-12-09", "close": 16.95, "volume": 12655.0}, {"date": "2024-12-10", "close": 17.04, "volume": 15010.0}, {"date": "2024-12-11", "close": 17.13, "volume": 11811.0}, {"date": "2024-12-12", "close": 16.83, "volume": 15324.0}, {"date": "2024-12-13", "close": 16.75, "volume": 13411.0}, {"date": "2024-12-16", "close": 16.69, "volume": 41924.0}, {"date": "2024-12-17", "close": 16.55, "volume": 23361.0}, {"date": "2024-12-18", "close": 15.89, "volume": 21817.0}, {"date": "2024-12-19", "close": 15.66, "volume": 16206.0}, {"date": "2024-12-20", "close": 15.64, "volume": 13941.0}, {"date": "2024-12-23", "close": 15.2, "volume": 27697.0}, {"date": "2024-12-24", "close": 15.265, "volume": 4361.0}, {"date": "2024-12-26", "close": 15.3, "volume": 20514.0}, {"date": "2024-12-27", "close": 15.26, "volume": 25769.0}, {"date": "2024-12-30", "close": 14.97, "volume": 15044.0}, {"date": "2024-12-31", "close": 15.33, "volume": 11403.0}, {"date": "2025-01-02", "close": 14.77, "volume": 40340.0}, {"date": "2025-01-03", "close": 14.9, "volume": 20479.0}, {"date": "2025-01-06", "close": 15.0, "volume": 39734.0}, {"date": "2025-01-07", "close": 14.86, "volume": 29979.0}, {"date": "2025-01-08", "close": 14.85, "volume": 41967.0}, {"date": "2025-01-10", "close": 14.51, "volume": 19964.0}, {"date": "2025-01-13", "close": 14.5, "volume": 9492.0}, {"date": "2025-01-14", "close": 14.7, "volume": 7824.0}, {"date": "2025-01-15", "close": 15.18, "volume": 13289.0}, {"date": "2025-01-16", "close": 15.08, "volume": 36723.0}, {"date": "2025-01-17", "close": 15.25, "volume": 9833.0}, {"date": "2025-01-21", "close": 15.21, "volume": 25807.0}, {"date": "2025-01-22", "close": 14.88, "volume": 13478.0}, {"date": "2025-01-23", "close": 15.08, "volume": 7570.0}, {"date": "2025-01-24", "close": 15.02, "volume": 10750.0}, {"date": "2025-01-27", "close": 15.05, "volume": 7385.0}, {"date": "2025-01-28", "close": 14.99, "volume": 19229.0}, {"date": "2025-01-29", "close": 15.0, "volume": 17890.0}, {"date": "2025-01-30", "close": 15.25, "volume": 58564.0}, {"date": "2025-01-31", "close": 15.4, "volume": 28569.0}, {"date": "2025-02-03", "close": 15.13, "volume": 16114.0}, {"date": "2025-02-04", "close": 15.34, "volume": 17778.0}, {"date": "2025-02-05", "close": 15.36, "volume": 31692.0}, {"date": "2025-02-06", "close": 15.4, "volume": 31693.0}, {"date": "2025-02-07", "close": 15.13, "volume": 19062.0}, {"date": "2025-02-10", "close": 15.2, "volume": 11566.0}, {"date": "2025-02-11", "close": 15.35, "volume": 22413.0}, {"date": "2025-02-12", "close": 15.16, "volume": 41820.0}, {"date": "2025-02-13", "close": 16.15, "volume": 124925.0}, {"date": "2025-02-14", "close": 16.99, "volume": 17906.0}, {"date": "2025-02-18", "close": 17.61, "volume": 24925.0}, {"date": "2025-02-19", "close": 17.99, "volume": 23985.0}, {"date": "2025-02-20", "close": 18.07, "volume": 27555.0}, {"date": "2025-02-21", "close": 18.02, "volume": 26525.0}, {"date": "2025-02-24", "close": 17.98, "volume": 51301.0}, {"date": "2025-02-25", "close": 17.9, "volume": 25732.0}, {"date": "2025-02-26", "close": 17.91, "volume": 39775.0}, {"date": "2025-02-27", "close": 17.83, "volume": 21406.0}, {"date": "2025-02-28", "close": 17.88, "volume": 24647.0}, {"date": "2025-03-03", "close": 17.73, "volume": 29887.0}, {"date": "2025-03-04", "close": 17.74, "volume": 49904.0}, {"date": "2025-03-05", "close": 17.66, "volume": 30066.0}, {"date": "2025-03-06", "close": 17.42, "volume": 43325.0}, {"date": "2025-03-07", "close": 17.33, "volume": 29629.0}, {"date": "2025-03-10", "close": 17.05, "volume": 35148.0}, {"date": "2025-03-11", "close": 16.91, "volume": 32478.0}, {"date": "2025-03-12", "close": 16.88, "volume": 29131.0}, {"date": "2025-03-13", "close": 16.83, "volume": 25546.0}, {"date": "2025-03-14", "close": 16.85, "volume": 37186.0}, {"date": "2025-03-17", "close": 16.83, "volume": 19848.0}, {"date": "2025-03-18", "close": 16.8, "volume": 41788.0}, {"date": "2025-03-19", "close": 16.97, "volume": 20817.0}, {"date": "2025-03-20", "close": 16.95, "volume": 40596.0}, {"date": "2025-03-21", "close": 16.9, "volume": 38858.0}, {"date": "2025-03-24", "close": 16.99, "volume": 39311.0}, {"date": "2025-03-25", "close": 16.95, "volume": 10764.0}, {"date": "2025-03-26", "close": 16.87, "volume": 17214.0}, {"date": "2025-03-27", "close": 16.87, "volume": 17359.0}, {"date": "2025-03-28", "close": 16.7, "volume": 14357.0}, {"date": "2025-03-31", "close": 16.76, "volume": 34089.0}, {"date": "2025-04-01", "close": 16.77, "volume": 55982.0}, {"date": "2025-04-02", "close": 16.86, "volume": 47211.0}, {"date": "2025-04-03", "close": 16.32, "volume": 42755.0}, {"date": "2025-04-04", "close": 16.06, "volume": 73960.0}, {"date": "2025-04-07", "close": 15.79, "volume": 70670.0}, {"date": "2025-04-08", "close": 15.54, "volume": 41319.0}, {"date": "2025-04-09", "close": 16.63, "volume": 70094.0}, {"date": "2025-04-10", "close": 15.98, "volume": 71803.0}, {"date": "2025-04-11", "close": 15.79, "volume": 46136.0}, {"date": "2025-04-14", "close": 15.905, "volume": 49030.0}, {"date": "2025-04-15", "close": 16.19, "volume": 24752.0}, {"date": "2025-04-16", "close": 16.18, "volume": 37591.0}, {"date": "2025-04-17", "close": 16.525, "volume": 60126.0}, {"date": "2025-04-21", "close": 16.64, "volume": 27118.0}, {"date": "2025-04-22", "close": 17.02, "volume": 79547.0}, {"date": "2025-04-23", "close": 17.13, "volume": 37817.0}, {"date": "2025-04-24", "close": 17.29, "volume": 31077.0}, {"date": "2025-04-25", "close": 17.07, "volume": 23982.0}, {"date": "2025-04-28", "close": 17.105, "volume": 25074.0}, {"date": "2025-04-29", "close": 17.4, "volume": 71277.0}, {"date": "2025-04-30", "close": 17.4, "volume": 54240.0}, {"date": "2025-05-01", "close": 17.5, "volume": 67663.0}, {"date": "2025-05-02", "close": 17.96, "volume": 80934.0}, {"date": "2025-05-05", "close": 18.23, "volume": 95289.0}, {"date": "2025-05-06", "close": 17.99, "volume": 47795.0}, {"date": "2025-05-07", "close": 17.73, "volume": 49643.0}, {"date": "2025-05-08", "close": 17.65, "volume": 39348.0}, {"date": "2025-05-09", "close": 17.49, "volume": 34562.0}, {"date": "2025-05-12", "close": 17.53, "volume": 33982.0}, {"date": "2025-05-13", "close": 17.86, "volume": 58745.0}, {"date": "2025-05-14", "close": 17.76, "volume": 43396.0}, {"date": "2025-05-15", "close": 17.74, "volume": 44430.0}, {"date": "2025-05-16", "close": 17.49, "volume": 36318.0}, {"date": "2025-05-19", "close": 17.4, "volume": 53011.0}, {"date": "2025-05-20", "close": 17.52, "volume": 61244.0}, {"date": "2025-05-21", "close": 17.39, "volume": 40324.0}, {"date": "2025-05-22", "close": 17.025, "volume": 28792.0}, {"date": "2025-05-23", "close": 16.75, "volume": 28627.0}, {"date": "2025-05-27", "close": 16.98, "volume": 32249.0}, {"date": "2025-05-28", "close": 16.96, "volume": 29122.0}, {"date": "2025-05-29", "close": 17.0, "volume": 38837.0}, {"date": "2025-05-30", "close": 16.97, "volume": 15227.0}, {"date": "2025-06-02", "close": 16.76, "volume": 33545.0}, {"date": "2025-06-03", "close": 16.75, "volume": 47495.0}, {"date": "2025-06-04", "close": 16.52, "volume": 36881.0}, {"date": "2025-06-05", "close": 16.6, "volume": 135154.0}, {"date": "2025-06-06", "close": 16.66, "volume": 33358.0}, {"date": "2025-06-09", "close": 16.66, "volume": 23190.0}, {"date": "2025-06-10", "close": 16.76, "volume": 51006.0}, {"date": "2025-06-11", "close": 16.78, "volume": 32058.0}, {"date": "2025-06-12", "close": 16.59, "volume": 20824.0}, {"date": "2025-06-13", "close": 16.08, "volume": 19279.0}, {"date": "2025-06-16", "close": 15.85, "volume": 32369.0}, {"date": "2025-06-17", "close": 15.46, "volume": 37721.0}, {"date": "2025-06-18", "close": 15.52, "volume": 36330.0}, {"date": "2025-06-20", "close": 15.31, "volume": 109366.0}, {"date": "2025-06-23", "close": 15.45, "volume": 87455.0}, {"date": "2025-06-24", "close": 15.91, "volume": 59529.0}, {"date": "2025-06-25", "close": 15.92, "volume": 38544.0}, {"date": "2025-06-26", "close": 16.56, "volume": 58024.0}, {"date": "2025-06-27", "close": 16.7, "volume": 969505.0}, {"date": "2025-06-30", "close": 16.67, "volume": 78580.0}, {"date": "2025-07-01", "close": 17.17, "volume": 51324.0}, {"date": "2025-07-02", "close": 17.37, "volume": 68109.0}, {"date": "2025-07-03", "close": 17.5, "volume": 51133.0}, {"date": "2025-07-07", "close": 17.65, "volume": 63342.0}, {"date": "2025-07-08", "close": 17.57, "volume": 41696.0}, {"date": "2025-07-09", "close": 17.49, "volume": 32576.0}, {"date": "2025-07-10", "close": 17.47, "volume": 31968.0}, {"date": "2025-07-11", "close": 17.29, "volume": 29702.0}, {"date": "2025-07-14", "close": 17.33, "volume": 40018.0}, {"date": "2025-07-15", "close": 16.99, "volume": 30436.0}, {"date": "2025-07-16", "close": 17.14, "volume": 39011.0}, {"date": "2025-07-17", "close": 17.22, "volume": 37297.0}, {"date": "2025-07-18", "close": 16.97, "volume": 50440.0}, {"date": "2025-07-21", "close": 17.06, "volume": 32958.0}, {"date": "2025-07-22", "close": 17.16, "volume": 63033.0}, {"date": "2025-07-23", "close": 17.17, "volume": 27630.0}, {"date": "2025-07-24", "close": 16.25, "volume": 57460.0}, {"date": "2025-07-25", "close": 16.46, "volume": 27649.0}, {"date": "2025-07-28", "close": 16.42, "volume": 23273.0}, {"date": "2025-07-29", "close": 16.22, "volume": 28450.0}, {"date": "2025-07-30", "close": 16.38, "volume": 37166.0}, {"date": "2025-07-31", "close": 16.12, "volume": 29881.0}, {"date": "2025-08-01", "close": 15.76, "volume": 25804.0}, {"date": "2025-08-04", "close": 15.91, "volume": 34847.0}, {"date": "2025-08-05", "close": 15.86, "volume": 54682.0}, {"date": "2025-08-06", "close": 15.85, "volume": 26736.0}, {"date": "2025-08-07", "close": 15.74, "volume": 19869.0}, {"date": "2025-08-08", "close": 15.91, "volume": 11081.0}, {"date": "2025-08-11", "close": 16.26, "volume": 20932.0}, {"date": "2025-08-12", "close": 16.78, "volume": 39649.0}, {"date": "2025-08-13", "close": 17.0, "volume": 33188.0}, {"date": "2025-08-14", "close": 16.9, "volume": 17129.0}, {"date": "2025-08-15", "close": 16.55, "volume": 18470.0}, {"date": "2025-08-18", "close": 16.65, "volume": 18851.0}, {"date": "2025-08-19", "close": 16.77, "volume": 19032.0}, {"date": "2025-08-20", "close": 16.94, "volume": 14866.0}, {"date": "2025-08-21", "close": 16.77, "volume": 15351.0}, {"date": "2025-08-22", "close": 17.22, "volume": 44359.0}, {"date": "2025-08-25", "close": 17.225, "volume": 18472.0}, {"date": "2025-08-26", "close": 17.32, "volume": 23136.0}, {"date": "2025-08-27", "close": 17.43, "volume": 27042.0}, {"date": "2025-08-28", "close": 17.52, "volume": 30598.0}, {"date": "2025-08-29", "close": 17.53, "volume": 17399.0}, {"date": "2025-09-02", "close": 17.37, "volume": 22462.0}, {"date": "2025-09-03", "close": 17.345, "volume": 11962.0}, {"date": "2025-09-04", "close": 17.64, "volume": 11016.0}, {"date": "2025-09-05", "close": 17.55, "volume": 24101.0}, {"date": "2025-09-08", "close": 17.41, "volume": 24483.0}, {"date": "2025-09-09", "close": 17.43, "volume": 11266.0}, {"date": "2025-09-10", "close": 17.39, "volume": 9417.0}, {"date": "2025-09-11", "close": 17.56, "volume": 12187.0}, {"date": "2025-09-12", "close": 17.32, "volume": 14454.0}, {"date": "2025-09-15", "close": 17.31, "volume": 11680.0}, {"date": "2025-09-16", "close": 17.205, "volume": 16367.0}, {"date": "2025-09-17", "close": 17.35, "volume": 27300.0}, {"date": "2025-09-18", "close": 17.69, "volume": 33095.0}, {"date": "2025-09-19", "close": 17.59, "volume": 60590.0}, {"date": "2025-09-22", "close": 17.29, "volume": 21649.0}, {"date": "2025-09-23", "close": 17.31, "volume": 25331.0}, {"date": "2025-09-24", "close": 17.3, "volume": 10738.0}, {"date": "2025-09-25", "close": 17.31, "volume": 11888.0}, {"date": "2025-09-26", "close": 17.42, "volume": 19245.0}, {"date": "2025-09-29", "close": 17.33, "volume": 14602.0}, {"date": "2025-09-30", "close": 17.27, "volume": 11002.0}, {"date": "2025-10-01", "close": 17.12, "volume": 22859.0}, {"date": "2025-10-02", "close": 16.92, "volume": 10759.0}, {"date": "2025-10-03", "close": 16.97, "volume": 17110.0}, {"date": "2025-10-06", "close": 17.05, "volume": 11742.0}, {"date": "2025-10-07", "close": 17.0, "volume": 34957.0}, {"date": "2025-10-08", "close": 17.01, "volume": 17758.0}, {"date": "2025-10-09", "close": 16.98, "volume": 40898.0}, {"date": "2025-10-10", "close": 16.68, "volume": 21271.0}, {"date": "2025-10-13", "close": 16.85, "volume": 17116.0}, {"date": "2025-10-14", "close": 17.095, "volume": 12723.0}, {"date": "2025-10-15", "close": 17.01, "volume": 13780.0}, {"date": "2025-10-16", "close": 16.6, "volume": 27710.0}, {"date": "2025-10-17", "close": 16.78, "volume": 25888.0}, {"date": "2025-10-20", "close": 16.87, "volume": 11094.0}, {"date": "2025-10-21", "close": 17.06, "volume": 10858.0}, {"date": "2025-10-22", "close": 17.0, "volume": 19872.0}, {"date": "2025-10-23", "close": 16.76, "volume": 9629.0}, {"date": "2025-10-24", "close": 16.89, "volume": 20408.0}, {"date": "2025-10-27", "close": 16.69, "volume": 12889.0}, {"date": "2025-10-28", "close": 16.44, "volume": 21572.0}, {"date": "2025-10-29", "close": 16.04, "volume": 14818.0}, {"date": "2025-10-30", "close": 16.37, "volume": 30637.0}, {"date": "2025-10-31", "close": 16.23, "volume": 29623.0}, {"date": "2025-11-03", "close": 16.38, "volume": 18159.0}, {"date": "2025-11-04", "close": 16.43, "volume": 25636.0}, {"date": "2025-11-05", "close": 16.57, "volume": 23192.0}, {"date": "2025-11-06", "close": 16.48, "volume": 15516.0}, {"date": "2025-11-07", "close": 16.5, "volume": 21188.0}, {"date": "2025-11-10", "close": 16.59, "volume": 10362.0}, {"date": "2025-11-11", "close": 16.68, "volume": 5239.0}, {"date": "2025-11-12", "close": 16.51, "volume": 11920.0}, {"date": "2025-11-13", "close": 16.57, "volume": 23690.0}, {"date": "2025-11-14", "close": 16.495, "volume": 17777.0}, {"date": "2025-11-17", "close": 15.92, "volume": 22903.0}, {"date": "2025-11-18", "close": 16.24, "volume": 31765.0}, {"date": "2025-11-19", "close": 16.21, "volume": 18934.0}, {"date": "2025-11-20", "close": 16.1, "volume": 22668.0}, {"date": "2025-11-21", "close": 16.35, "volume": 27447.0}, {"date": "2025-11-24", "close": 16.44, "volume": 13579.0}, {"date": "2025-11-25", "close": 16.75, "volume": 30859.0}, {"date": "2025-11-26", "close": 16.61, "volume": 13460.0}, {"date": "2025-11-28", "close": 16.6, "volume": 6664.0}, {"date": "2025-12-01", "close": 16.78, "volume": 22144.0}, {"date": "2025-12-02", "close": 16.69, "volume": 12264.0}, {"date": "2025-12-03", "close": 17.0, "volume": 37036.0}, {"date": "2025-12-04", "close": 17.2, "volume": 150115.0}, {"date": "2025-12-05", "close": 17.78, "volume": 60539.0}, {"date": "2025-12-08", "close": 17.86, "volume": 24572.0}, {"date": "2025-12-09", "close": 18.07, "volume": 52306.0}, {"date": "2025-12-10", "close": 18.6, "volume": 76663.0}, {"date": "2025-12-11", "close": 18.64, "volume": 43392.0}, {"date": "2025-12-12", "close": 19.085, "volume": 56426.0}, {"date": "2025-12-15", "close": 19.26, "volume": 39804.0}, {"date": "2025-12-16", "close": 19.45, "volume": 28145.0}, {"date": "2025-12-17", "close": 19.65, "volume": 41721.0}, {"date": "2025-12-18", "close": 19.92, "volume": 33406.0}, {"date": "2025-12-19", "close": 19.83, "volume": 76715.0}, {"date": "2025-12-22", "close": 19.62, "volume": 42090.0}, {"date": "2025-12-23", "close": 19.64, "volume": 32343.0}, {"date": "2025-12-24", "close": 19.77, "volume": 14518.0}, {"date": "2025-12-26", "close": 19.78, "volume": 28093.0}, {"date": "2025-12-29", "close": 20.04, "volume": 20787.0}, {"date": "2025-12-30", "close": 19.95, "volume": 36543.0}, {"date": "2025-12-31", "close": 19.9, "volume": 18915.0}, {"date": "2026-01-02", "close": 19.57, "volume": 39450.0}, {"date": "2026-01-05", "close": 19.73, "volume": 21229.0}, {"date": "2026-01-06", "close": 19.62, "volume": 19815.0}, {"date": "2026-01-07", "close": 19.52, "volume": 38507.0}, {"date": "2026-01-08", "close": 20.18, "volume": 31737.0}, {"date": "2026-01-09", "close": 19.82, "volume": 41352.0}, {"date": "2026-01-12", "close": 20.13, "volume": 19786.0}, {"date": "2026-01-13", "close": 19.97, "volume": 64197.0}, {"date": "2026-01-14", "close": 20.16, "volume": 33918.0}, {"date": "2026-01-15", "close": 20.75, "volume": 51828.0}, {"date": "2026-01-16", "close": 20.61, "volume": 28116.0}, {"date": "2026-01-20", "close": 20.24, "volume": 43544.0}, {"date": "2026-01-21", "close": 20.86, "volume": 85409.0}, {"date": "2026-01-22", "close": 20.99, "volume": 32705.0}, {"date": "2026-01-23", "close": 20.6, "volume": 25149.0}, {"date": "2026-01-26", "close": 20.6, "volume": 12544.0}, {"date": "2026-01-27", "close": 21.69, "volume": 81210.0}, {"date": "2026-01-28", "close": 21.3, "volume": 88651.0}, {"date": "2026-01-29", "close": 21.51, "volume": 36757.0}, {"date": "2026-01-30", "close": 21.71, "volume": 49851.0}, {"date": "2026-02-02", "close": 22.44, "volume": 56739.0}, {"date": "2026-02-03", "close": 22.955, "volume": 108088.0}, {"date": "2026-02-04", "close": 23.26, "volume": 117622.0}, {"date": "2026-02-05", "close": 23.36, "volume": 70736.0}, {"date": "2026-02-06", "close": 23.45, "volume": 48621.0}, {"date": "2026-02-09", "close": 23.2, "volume": 40771.0}, {"date": "2026-02-10", "close": 23.025, "volume": 29347.0}, {"date": "2026-02-11", "close": 22.86, "volume": 39303.0}, {"date": "2026-02-12", "close": 22.66, "volume": 31765.0}, {"date": "2026-02-13", "close": 22.54, "volume": 37086.0}, {"date": "2026-02-17", "close": 22.6, "volume": 34539.0}, {"date": "2026-02-18", "close": 22.35, "volume": 42271.0}, {"date": "2026-02-19", "close": 22.43, "volume": 37835.0}, {"date": "2026-02-20", "close": 22.51, "volume": 41545.0}, {"date": "2026-02-23", "close": 22.02, "volume": 35736.0}, {"date": "2026-02-24", "close": 22.14, "volume": 24261.0}, {"date": "2026-02-25", "close": 22.5, "volume": 32171.0}, {"date": "2026-02-26", "close": 22.61, "volume": 44244.0}, {"date": "2026-02-27", "close": 21.7, "volume": 27617.0}, {"date": "2026-03-02", "close": 21.86, "volume": 33599.0}, {"date": "2026-03-03", "close": 21.74, "volume": 33472.0}, {"date": "2026-03-04", "close": 22.0, "volume": 46019.0}, {"date": "2026-03-05", "close": 21.51, "volume": 36668.0}, {"date": "2026-03-06", "close": 21.395, "volume": 56807.0}, {"date": "2026-03-09", "close": 21.2, "volume": 34139.0}, {"date": "2026-03-10", "close": 21.42, "volume": 40699.0}, {"date": "2026-03-11", "close": 21.02, "volume": 26593.0}, {"date": "2026-03-12", "close": 21.0, "volume": 33058.0}, {"date": "2026-03-13", "close": 20.79, "volume": 26519.0}, {"date": "2026-03-16", "close": 20.97, "volume": 19988.0}, {"date": "2026-03-17", "close": 20.86, "volume": 39308.0}, {"date": "2026-03-18", "close": 20.41, "volume": 45373.0}, {"date": "2026-03-19", "close": 20.565, "volume": 103564.0}, {"date": "2026-03-20", "close": 20.34, "volume": 134712.0}, {"date": "2026-03-23", "close": 20.88, "volume": 68532.0}, {"date": "2026-03-24", "close": 20.2, "volume": 226769.0}, {"date": "2026-03-25", "close": 20.41, "volume": 103888.0}, {"date": "2026-03-26", "close": 20.5, "volume": 75695.0}, {"date": "2026-03-27", "close": 20.25, "volume": 85553.0}, {"date": "2026-03-30", "close": 20.35, "volume": 70611.0}, {"date": "2026-03-31", "close": 20.58, "volume": 68892.0}, {"date": "2026-04-01", "close": 20.86, "volume": 186493.0}, {"date": "2026-04-02", "close": 20.91, "volume": 79329.0}, {"date": "2026-04-06", "close": 21.35, "volume": 146131.0}, {"date": "2026-04-07", "close": 21.35, "volume": 64625.0}, {"date": "2026-04-08", "close": 21.81, "volume": 43076.0}, {"date": "2026-04-09", "close": 22.26, "volume": 117192.0}, {"date": "2026-04-10", "close": 21.92, "volume": 34645.0}, {"date": "2026-04-13", "close": 21.93, "volume": 52741.0}, {"date": "2026-04-14", "close": 21.97, "volume": 42087.0}, {"date": "2026-04-15", "close": 21.94, "volume": 34821.0}, {"date": "2026-04-16", "close": 21.71, "volume": 32251.0}, {"date": "2026-04-17", "close": 22.21, "volume": 65900.0}, {"date": "2026-04-20", "close": 22.22, "volume": 31491.0}, {"date": "2026-04-21", "close": 21.86, "volume": 67943.0}, {"date": "2026-04-22", "close": 21.77, "volume": 27419.0}, {"date": "2026-04-23", "close": 21.95, "volume": 32850.0}, {"date": "2026-04-24", "close": 21.88, "volume": 26874.0}, {"date": "2026-04-27", "close": 22.01, "volume": 24268.0}, {"date": "2026-04-28", "close": 22.1, "volume": 49171.0}, {"date": "2026-04-29", "close": 22.76, "volume": 80644.0}, {"date": "2026-04-30", "close": 22.12, "volume": 57430.0}, {"date": "2026-05-01", "close": 22.61, "volume": 77556.0}, {"date": "2026-05-04", "close": 22.37, "volume": 56419.0}, {"date": "2026-05-05", "close": 22.55, "volume": 42746.0}, {"date": "2026-05-06", "close": 22.68, "volume": 57825.0}, {"date": "2026-05-07", "close": 22.91, "volume": 39992.0}, {"date": "2026-05-08", "close": 22.88, "volume": 33613.0}, {"date": "2026-05-11", "close": 22.44, "volume": 31830.0}, {"date": "2026-05-12", "close": 22.43, "volume": 29133.0}, {"date": "2026-05-13", "close": 22.13, "volume": 30338.0}, {"date": "2026-05-14", "close": 22.06, "volume": 31431.0}, {"date": "2026-05-15", "close": 21.61, "volume": 30629.0}, {"date": "2026-05-18", "close": 21.75, "volume": 52702.0}, {"date": "2026-05-19", "close": 21.76, "volume": 47987.0}, {"date": "2026-05-20", "close": 22.09, "volume": 74306.0}, {"date": "2026-05-21", "close": 22.2, "volume": 98247.0}, {"date": "2026-05-22", "close": 22.215, "volume": 34209.0}, {"date": "2026-05-26", "close": 22.41, "volume": 46519.0}, {"date": "2026-05-27", "close": 22.34, "volume": 61644.0}, {"date": "2026-05-28", "close": 22.32, "volume": 51098.0}, {"date": "2026-05-29", "close": 22.19, "volume": 55015.0}, {"date": "2026-06-01", "close": 21.85, "volume": 49683.0}, {"date": "2026-06-02", "close": 22.21, "volume": 56134.0}, {"date": "2026-06-03", "close": 22.1, "volume": 72997.0}, {"date": "2026-06-04", "close": 22.68, "volume": 50518.0}, {"date": "2026-06-05", "close": 23.0, "volume": 102153.0}, {"date": "2026-06-08", "close": 23.0, "volume": 76215.0}, {"date": "2026-06-09", "close": 23.29, "volume": 71658.0}, {"date": "2026-06-10", "close": 23.41, "volume": 73027.0}, {"date": "2026-06-11", "close": 23.41, "volume": 53081.0}, {"date": "2026-06-12", "close": 23.59, "volume": 70689.0}, {"date": "2026-06-15", "close": 23.16, "volume": 85790.0}, {"date": "2026-06-16", "close": 23.33, "volume": 179368.0}, {"date": "2026-06-17", "close": 22.84, "volume": 74731.0}, {"date": "2026-06-18", "close": 22.91, "volume": 107871.0}, {"date": "2026-06-22", "close": 23.2, "volume": 125993.0}, {"date": "2026-06-23", "close": 23.75, "volume": 199148.0}, {"date": "2026-06-24", "close": 23.76, "volume": 126556.0}, {"date": "2026-06-25", "close": 23.42, "volume": 38995.0}, {"date": "2026-06-26", "close": 23.88, "volume": 450326.0}, {"date": "2026-06-29", "close": 23.66, "volume": 161675.0}, {"date": "2026-06-30", "close": 23.93, "volume": 66784.0}, {"date": "2026-07-01", "close": 24.43, "volume": 67389.0}, {"date": "2026-07-02", "close": 23.64, "volume": 72167.0}, {"date": "2026-07-06", "close": 23.29, "volume": 42442.0}, {"date": "2026-07-07", "close": 23.56, "volume": 72670.0}, {"date": "2026-07-08", "close": 23.5, "volume": 54473.0}, {"date": "2026-07-09", "close": 23.19, "volume": 34717.0}, {"date": "2026-07-10", "close": 23.35, "volume": 51069.0}, {"date": "2026-07-13", "close": 23.46, "volume": 35266.0}, {"date": "2026-07-14", "close": 23.2, "volume": 22936.0}, {"date": "2026-07-15", "close": 23.68, "volume": 36932.0}, {"date": "2026-07-16", "close": 23.96, "volume": 37198.0}, {"date": "2026-07-17", "close": 23.23, "volume": 37700.0}, {"date": "2026-07-20", "close": 23.09, "volume": 43908.0}, {"date": "2026-07-21", "close": 23.37, "volume": 62118.0}, {"date": "2026-07-22", "close": 22.93, "volume": 47358.0}, {"date": "2026-07-23", "close": 22.8, "volume": 31978.0}, {"date": "2026-07-24", "close": 23.37, "volume": 31543.0}, {"date": "2026-07-27", "close": 23.53, "volume": 45210.0}, {"date": "2026-07-28", "close": 23.57, "volume": 43818.0}, {"date": "2026-07-29", "close": 24.05, "volume": 85307.0}, {"date": "2026-07-30", "close": 23.64, "volume": 49437.0}, {"date": "2026-07-31", "close": 23.43, "volume": 34820.0}, {"date": "2026-08-03", "close": 23.57, "volume": 25618.0}, {"date": "2026-08-04", "close": 23.82, "volume": 34724.0}, {"date": "2026-08-05", "close": 23.69, "volume": 31267.0}, {"date": "2026-08-06", "close": 23.94, "volume": 62776.0}, {"date": "2026-08-07", "close": 23.82, "volume": 33690.0}, {"date": "2026-08-10", "close": 23.4, "volume": 35811.0}, {"date": "2026-08-11", "close": 23.49, "volume": 15106.0}, {"date": "2026-08-12", "close": 23.6, "volume": 27750.0}, {"date": "2026-08-13", "close": 23.78, "volume": 31839.0}, {"date": "2026-08-14", "close": 23.43, "volume": 21142.0}, {"date": "2026-08-17", "close": 23.3, "volume": 37708.0}, {"date": "2026-08-18", "close": 23.53, "volume": 25021.0}, {"date": "2026-08-19", "close": 22.82, "volume": 42655.0}, {"date": "2026-08-20", "close": 22.86, "volume": 42267.0}, {"date": "2026-08-21", "close": 22.85, "volume": 79434.0}, {"date": "2026-08-24", "close": 22.87, "volume": 26245.0}, {"date": "2026-08-25", "close": 22.75, "volume": 22825.0}, {"date": "2026-08-26", "close": 22.67, "volume": 74533.0}, {"date": "2026-08-27", "close": 22.41, "volume": 55295.0}, {"date": "2026-08-28", "close": 22.7, "volume": 104978.0}, {"date": "2026-08-31", "close": 22.35, "volume": 19193.0}, {"date": "2026-09-01", "close": 22.29, "volume": 24973.0}, {"date": "2026-09-02", "close": 22.51, "volume": 48338.0}, {"date": "2026-09-03", "close": 22.82, "volume": 21649.0}, {"date": "2026-09-04", "close": 22.89, "volume": 26604.0}, {"date": "2026-09-08", "close": 22.35, "volume": 61486.0}, {"date": "2026-09-09", "close": 22.46, "volume": 31444.0}, {"date": "2026-09-10", "close": 22.49, "volume": 21368.0}, {"date": "2026-09-11", "close": 22.4, "volume": 18544.0}, {"date": "2026-09-14", "close": 22.41, "volume": 17832.0}, {"date": "2026-09-15", "close": 22.63, "volume": 21989.0}, {"date": "2026-09-16", "close": 21.94, "volume": 18784.0}, {"date": "2026-09-17", "close": 21.93, "volume": 17077.0}, {"date": "2026-09-18", "close": 22.06, "volume": 73433.0}], "refreshing": true}