{"ticker": "EVI", "overview": {"cik": "65312", "ticker": "EVI", "name": "EVI INDUSTRIES, INC.", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032579", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032328", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032326", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032324", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031508", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031506", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031504", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031237", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031235", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031231", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030452", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030450", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030448", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029760", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-08", "title": "FORM 10-K", "accession": "0001437749-26-029759", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001437749-26-029515", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024286", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001437749-26-004140", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001437749-26-003519", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-09", "title": "FORM 10-Q", "accession": "0001437749-26-003512", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-09", "title": "Form SCHEDULE 13G/A", "accession": "0001163744-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "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": "EVI", "has_prices": true, "as_of": "2026-08-07", "last": 13.99, "prev_close": 14.0, "change": -0.009999999999999787, "change_pct": -0.0007142857142856991, "session_volume": 154077.0, "vwap_5": 14.039687451494405, "vwap_20": 14.712555960490404, "vwap_60": 15.44409389916419, "vwap_250": 19.343192976976887, "high_52w": 28.38, "low_52w": 13.95, "avg_volume_20": 88176.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-032579", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Robert Lazar", "who_key": "LAZAR ROBERT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5315.360000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187611/000143774926032579/0001437749-26-032579-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34006}, {"id": "0001437749-26-032583", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Thomas Marks", "who_key": "Marks Thomas", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15888.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Insider files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688030/000143774926032583/0001437749-26-032583-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001437749-26-032581", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Henry M. Nahmad", "who_key": "Nahmad Henry M", "role": "Chairman, CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 156745.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635639/000143774926032581/0001437749-26-032581-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001437749-26-031508", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Robert Lazar", "who_key": "LAZAR ROBERT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12543.609999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187611/000143774926031508/0001437749-26-031508-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001437749-26-031504", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Henry M. Nahmad", "who_key": "Nahmad Henry M", "role": "Chairman, CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 202425.80999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635639/000143774926031504/0001437749-26-031504-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001437749-26-031506", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Thomas Marks", "who_key": "Marks Thomas", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36837.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Insider files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688030/000143774926031506/0001437749-26-031506-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52726}, {"id": "0001437749-26-031231", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Thomas Marks", "who_key": "Marks Thomas", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "Insider files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1688030/000143774926031231/0001437749-26-031231-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0001437749-26-031235", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Henry M. Nahmad", "who_key": "Nahmad Henry M", "role": "Chairman, CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CEO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1635639/000143774926031235/0001437749-26-031235-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0001437749-26-031237", "src": "INSIDERS", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "Robert Lazar", "who_key": "LAZAR ROBERT", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "CFO files routine paperwork on EVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1187611/000143774926031237/0001437749-26-031237-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "13DG-0000906304-26-000110", "src": "13DG", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "EVI Industries, Inc.", "who_key": "EVI INDUSTRIES, 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": "Services-Personal Services", "country": "United States", "headline": "EVI INDUSTRIES, INC. moves to a 5.47% passive stake in EVI", "source_url": "https://www.sec.gov/Archives/edgar/data/65312/0000906304-26-000110-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "13DG-0000906304-26-000067", "src": "13DG", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "EVI Industries, Inc.", "who_key": "EVI INDUSTRIES, 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": "Services-Personal Services", "country": "United States", "headline": "EVI INDUSTRIES, INC. adjusts its stake in EVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65312/0000906304-26-000067-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281686}], "recent_buys": [], "institutional": [{"id": "13DG-0000906304-26-000110", "src": "13DG", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "EVI Industries, Inc.", "who_key": "EVI INDUSTRIES, 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": "Services-Personal Services", "country": "United States", "headline": "EVI INDUSTRIES, INC. moves to a 5.47% passive stake in EVI", "source_url": "https://www.sec.gov/Archives/edgar/data/65312/0000906304-26-000110-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150646}, {"id": "13DG-0000906304-26-000067", "src": "13DG", "ticker": "EVI", "cik": "65312", "company": "EVI INDUSTRIES, INC.", "company_raw": "EVI INDUSTRIES, INC.", "who": "EVI Industries, Inc.", "who_key": "EVI INDUSTRIES, 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": "Services-Personal Services", "country": "United States", "headline": "EVI INDUSTRIES, INC. adjusts its stake in EVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/65312/0000906304-26-000067-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EVI Industries, Inc.  Common Stock", "new_value": "EVI INDUSTRIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000065312", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000065312", "applied": 1, "detected_at": "2026-10-24T10:54:12.651351"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001437749-26-032579", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032328", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032326", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001437749-26-032324", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031508", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031506", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031504", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031237", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031235", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001437749-26-031231", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030452", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030450", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030448", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001437749-26-029760", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-08", "title": "FORM 10-K", "accession": "0001437749-26-029759", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001437749-26-029515", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024286", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "FORM 10-Q", "accession": "0001437749-26-016124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-21", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001437749-26-004140", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "FORM 8-K", "accession": "0001437749-26-003519", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-09", "title": "FORM 10-Q", "accession": "0001437749-26-003512", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-09", "title": "Form SCHEDULE 13G/A", "accession": "0001163744-26-000014", "price_sensitive": false}], "performance": {"ticker": "EVI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.4601, "volume": 4652.0}, {"date": "2016-08-09", "close": 4.78, "volume": 2629.0}, {"date": "2016-08-10", "close": 4.85, "volume": 3121.0}, {"date": "2016-08-11", "close": 4.8442, "volume": 5961.0}, {"date": "2016-08-12", "close": 4.8517, "volume": 3645.0}, {"date": "2016-08-15", "close": 4.81, "volume": 919.0}, {"date": "2016-08-16", "close": 4.6901, "volume": 2141.0}, {"date": "2016-08-17", "close": 4.7, "volume": 1261.0}, {"date": "2016-08-18", "close": 4.95, "volume": 11054.0}, {"date": "2016-08-19", "close": 4.76, "volume": 1016.0}, {"date": "2016-08-22", "close": 4.99, "volume": 4509.0}, {"date": "2016-08-23", "close": 4.66, "volume": 626.0}, {"date": "2016-08-24", "close": 4.75, "volume": 4488.0}, {"date": "2016-08-25", "close": 5.15, "volume": 9136.0}, {"date": "2016-08-26", "close": 5.11, "volume": 9612.0}, {"date": "2016-08-29", "close": 4.92, "volume": 6213.0}, {"date": "2016-08-30", "close": 5.03, "volume": 10831.0}, {"date": "2016-08-31", "close": 4.93, "volume": 515.0}, {"date": "2016-09-01", "close": 4.9799, "volume": 10514.0}, {"date": "2016-09-02", "close": 4.76, "volume": 4898.0}, {"date": "2016-09-06", "close": 4.65, "volume": 1719.0}, {"date": "2016-09-07", "close": 4.76, "volume": 2532.0}, {"date": "2016-09-08", "close": 6.49, "volume": 405852.0}, {"date": "2016-09-09", "close": 6.41, "volume": 50321.0}, {"date": "2016-09-12", "close": 6.41, "volume": 56850.0}, {"date": "2016-09-13", "close": 6.39, "volume": 19844.0}, {"date": "2016-09-14", "close": 6.2, "volume": 19731.0}, {"date": "2016-09-15", "close": 6.11, "volume": 10184.0}, {"date": "2016-09-16", "close": 6.12, "volume": 7612.0}, {"date": "2016-09-19", "close": 6.05, "volume": 27980.0}, {"date": "2016-09-20", "close": 6.03, "volume": 9218.0}, {"date": "2016-09-21", "close": 6.2, "volume": 4071.0}, {"date": "2016-09-22", "close": 6.15, "volume": 4534.0}, {"date": "2016-09-23", "close": 6.25, "volume": 14525.0}, {"date": "2016-09-26", "close": 6.5, "volume": 6653.0}, {"date": "2016-09-27", "close": 6.96, "volume": 51742.0}, {"date": "2016-09-28", "close": 6.8, "volume": 37662.0}, {"date": "2016-09-29", "close": 7.29, "volume": 32680.0}, {"date": "2016-09-30", "close": 8.14, "volume": 44065.0}, {"date": "2016-10-03", "close": 9.08, "volume": 89176.0}, {"date": "2016-10-04", "close": 8.82, "volume": 123083.0}, {"date": "2016-10-05", "close": 7.53, "volume": 86475.0}, {"date": "2016-10-06", "close": 7.5, "volume": 75968.0}, {"date": "2016-10-07", "close": 7.37, "volume": 11162.0}, {"date": "2016-10-10", "close": 7.85, "volume": 35626.0}, {"date": "2016-10-11", "close": 7.39, "volume": 18494.0}, {"date": "2016-10-12", "close": 6.98, "volume": 25113.0}, {"date": "2016-10-13", "close": 7.2, "volume": 5630.0}, {"date": "2016-10-14", "close": 7.3, "volume": 4475.0}, {"date": "2016-10-17", "close": 7.2, "volume": 2314.0}, {"date": "2016-10-18", "close": 7.05, "volume": 5658.0}, {"date": "2016-10-19", "close": 7.05, "volume": 5915.0}, {"date": "2016-10-20", "close": 8.3, "volume": 35093.0}, {"date": "2016-10-21", "close": 8.9, "volume": 225695.0}, {"date": "2016-10-24", "close": 8.2, "volume": 10402.0}, {"date": "2016-10-25", "close": 8.05, "volume": 4582.0}, {"date": "2016-10-26", "close": 8.0, "volume": 4747.0}, {"date": "2016-10-27", "close": 7.7, "volume": 1919.0}, {"date": "2016-10-28", "close": 7.7, "volume": 6602.0}, {"date": "2016-10-31", "close": 7.85, "volume": 9078.0}, {"date": "2016-11-01", "close": 8.3, "volume": 39802.0}, {"date": "2016-11-02", "close": 8.55, "volume": 4484.0}, {"date": "2016-11-03", "close": 10.4, "volume": 108862.0}, {"date": "2016-11-04", "close": 10.1, "volume": 23562.0}, {"date": "2016-11-07", "close": 9.5, "volume": 26810.0}, {"date": "2016-11-08", "close": 9.75, "volume": 10006.0}, {"date": "2016-11-09", "close": 9.35, "volume": 8323.0}, {"date": "2016-11-10", "close": 10.1, "volume": 3430.0}, {"date": "2016-11-11", "close": 11.0, "volume": 17072.0}, {"date": "2016-11-14", "close": 11.45, "volume": 24374.0}, {"date": "2016-11-15", "close": 11.95, "volume": 33832.0}, {"date": "2016-11-16", "close": 14.2, "volume": 128723.0}, {"date": "2016-11-17", "close": 13.7, "volume": 26863.0}, {"date": "2016-11-18", "close": 13.9, "volume": 42834.0}, {"date": "2016-11-21", "close": 14.5, "volume": 38034.0}, {"date": "2016-11-22", "close": 14.35, "volume": 26841.0}, {"date": "2016-11-23", "close": 14.15, "volume": 8537.0}, {"date": "2016-11-25", "close": 14.1115, "volume": 5752.0}, {"date": "2016-11-28", "close": 14.1, "volume": 20399.0}, {"date": "2016-11-29", "close": 14.25, "volume": 13927.0}, {"date": "2016-11-30", "close": 14.3, "volume": 22022.0}, {"date": "2016-12-01", "close": 13.65, "volume": 40658.0}, {"date": "2016-12-02", "close": 14.85, "volume": 26503.0}, {"date": "2016-12-05", "close": 15.2, "volume": 104357.0}, {"date": "2016-12-06", "close": 13.9, "volume": 209455.0}, {"date": "2016-12-07", "close": 13.5, "volume": 21592.0}, {"date": "2016-12-08", "close": 13.25, "volume": 43629.0}, {"date": "2016-12-09", "close": 12.85, "volume": 32924.0}, {"date": "2016-12-12", "close": 12.225, "volume": 23262.0}, {"date": "2016-12-13", "close": 12.875, "volume": 30736.0}, {"date": "2016-12-14", "close": 13.05, "volume": 33713.0}, {"date": "2016-12-15", "close": 15.6, "volume": 84576.0}, {"date": "2016-12-16", "close": 15.45, "volume": 60199.0}, {"date": "2016-12-19", "close": 15.35, "volume": 81651.0}, {"date": "2016-12-20", "close": 15.0, "volume": 34222.0}, {"date": "2016-12-21", "close": 15.2, "volume": 43007.0}, {"date": "2016-12-22", "close": 14.65, "volume": 96964.0}, {"date": "2016-12-23", "close": 14.9, "volume": 19144.0}, {"date": "2016-12-27", "close": 14.475, "volume": 31689.0}, {"date": "2016-12-28", "close": 14.7, "volume": 37238.0}, {"date": "2016-12-29", "close": 14.5, "volume": 25648.0}, {"date": "2016-12-30", "close": 14.5, "volume": 44504.0}, {"date": "2017-01-03", "close": 14.45, "volume": 10527.0}, {"date": "2017-01-04", "close": 14.5, "volume": 20090.0}, {"date": "2017-01-05", "close": 14.25, "volume": 12434.0}, {"date": "2017-01-06", "close": 14.45, "volume": 23820.0}, {"date": "2017-01-09", "close": 14.25, "volume": 30398.0}, {"date": "2017-01-10", "close": 14.2, "volume": 37008.0}, {"date": "2017-01-11", "close": 14.3, "volume": 8935.0}, {"date": "2017-01-12", "close": 14.25, "volume": 32491.0}, {"date": "2017-01-13", "close": 14.1, "volume": 11088.0}, {"date": "2017-01-17", "close": 14.15, "volume": 19724.0}, {"date": "2017-01-18", "close": 14.25, "volume": 12818.0}, {"date": "2017-01-19", "close": 14.7, "volume": 14166.0}, {"date": "2017-01-20", "close": 14.85, "volume": 11023.0}, {"date": "2017-01-23", "close": 14.6, "volume": 10464.0}, {"date": "2017-01-24", "close": 14.55, "volume": 69969.0}, {"date": "2017-01-25", "close": 14.75, "volume": 11058.0}, {"date": "2017-01-26", "close": 14.5, "volume": 12972.0}, {"date": "2017-01-27", "close": 15.25, "volume": 11793.0}, {"date": "2017-01-30", "close": 14.85, "volume": 14365.0}, {"date": "2017-01-31", "close": 14.9, "volume": 5016.0}, {"date": "2017-02-01", "close": 14.9, "volume": 12864.0}, {"date": "2017-02-02", "close": 14.95, "volume": 12056.0}, {"date": "2017-02-03", "close": 15.0, "volume": 17449.0}, {"date": "2017-02-06", "close": 15.05, "volume": 31978.0}, {"date": "2017-02-07", "close": 14.6, "volume": 14655.0}, {"date": "2017-02-08", "close": 14.95, "volume": 20303.0}, {"date": "2017-02-09", "close": 15.8, "volume": 12959.0}, {"date": "2017-02-10", "close": 17.8, "volume": 59637.0}, {"date": "2017-02-13", "close": 19.35, "volume": 86955.0}, {"date": "2017-02-14", "close": 21.4, "volume": 44031.0}, {"date": "2017-02-15", "close": 21.2, "volume": 30278.0}, {"date": "2017-02-16", "close": 20.65, "volume": 26723.0}, {"date": "2017-02-17", "close": 24.25, "volume": 34061.0}, {"date": "2017-02-21", "close": 25.0, "volume": 47653.0}, {"date": "2017-02-22", "close": 24.55, "volume": 69061.0}, {"date": "2017-02-23", "close": 23.35, "volume": 22344.0}, {"date": "2017-02-24", "close": 23.0, "volume": 47076.0}, {"date": "2017-02-27", "close": 21.65, "volume": 31648.0}, {"date": "2017-02-28", "close": 21.8, "volume": 25375.0}, {"date": "2017-03-01", "close": 21.55, "volume": 30699.0}, {"date": "2017-03-02", "close": 20.65, "volume": 12673.0}, {"date": "2017-03-03", "close": 19.1, "volume": 51756.0}, {"date": "2017-03-06", "close": 19.35, "volume": 17578.0}, {"date": "2017-03-07", "close": 19.25, "volume": 16012.0}, {"date": "2017-03-08", "close": 20.5, "volume": 12753.0}, {"date": "2017-03-09", "close": 19.15, "volume": 22227.0}, {"date": "2017-03-10", "close": 19.05, "volume": 22204.0}, {"date": "2017-03-13", "close": 17.4, "volume": 63417.0}, {"date": "2017-03-14", "close": 18.0, "volume": 37719.0}, {"date": "2017-03-15", "close": 18.7, "volume": 26506.0}, {"date": "2017-03-16", "close": 18.45, "volume": 13219.0}, {"date": "2017-03-17", "close": 19.6, "volume": 35089.0}, {"date": "2017-03-20", "close": 20.15, "volume": 33105.0}, {"date": "2017-03-21", "close": 19.35, "volume": 23364.0}, {"date": "2017-03-22", "close": 18.8, "volume": 7964.0}, {"date": "2017-03-23", "close": 19.55, "volume": 17913.0}, {"date": "2017-03-24", "close": 19.8, "volume": 12654.0}, {"date": "2017-03-27", "close": 19.65, "volume": 9264.0}, {"date": "2017-03-28", "close": 19.75, "volume": 11089.0}, {"date": "2017-03-29", "close": 18.45, "volume": 5894.0}, {"date": "2017-03-30", "close": 19.05, "volume": 18886.0}, {"date": "2017-03-31", "close": 18.95, "volume": 13469.0}, {"date": "2017-04-03", "close": 18.9, "volume": 16516.0}, {"date": "2017-04-04", "close": 19.15, "volume": 3548.0}, {"date": "2017-04-05", "close": 21.9, "volume": 57731.0}, {"date": "2017-04-06", "close": 21.4, "volume": 15515.0}, {"date": "2017-04-07", "close": 21.65, "volume": 11321.0}, {"date": "2017-04-10", "close": 21.95, "volume": 15984.0}, {"date": "2017-04-11", "close": 21.5, "volume": 9505.0}, {"date": "2017-04-12", "close": 21.75, "volume": 6460.0}, {"date": "2017-04-13", "close": 21.55, "volume": 25769.0}, {"date": "2017-04-17", "close": 21.5, "volume": 5204.0}, {"date": "2017-04-18", "close": 21.0, "volume": 12225.0}, {"date": "2017-04-19", "close": 21.25, "volume": 12157.0}, {"date": "2017-04-20", "close": 20.7, "volume": 2223.0}, {"date": "2017-04-21", "close": 21.05, "volume": 2974.0}, {"date": "2017-04-24", "close": 21.4, "volume": 6781.0}, {"date": "2017-04-25", "close": 22.0, "volume": 13217.0}, {"date": "2017-04-26", "close": 22.8, "volume": 48317.0}, {"date": "2017-04-27", "close": 22.95, "volume": 8763.0}, {"date": "2017-04-28", "close": 23.65, "volume": 28999.0}, {"date": "2017-05-01", "close": 23.6, "volume": 10228.0}, {"date": "2017-05-02", "close": 22.85, "volume": 13567.0}, {"date": "2017-05-03", "close": 22.2, "volume": 14426.0}, {"date": "2017-05-04", "close": 22.2, "volume": 16013.0}, {"date": "2017-05-05", "close": 22.45, "volume": 19353.0}, {"date": "2017-05-08", "close": 22.35, "volume": 12412.0}, {"date": "2017-05-09", "close": 22.4, "volume": 6122.0}, {"date": "2017-05-10", "close": 22.25, "volume": 11142.0}, {"date": "2017-05-11", "close": 23.25, "volume": 36348.0}, {"date": "2017-05-12", "close": 24.35, "volume": 8363.0}, {"date": "2017-05-15", "close": 21.05, "volume": 56909.0}, {"date": "2017-05-16", "close": 20.3, "volume": 24417.0}, {"date": "2017-05-17", "close": 20.3, "volume": 42926.0}, {"date": "2017-05-18", "close": 20.7, "volume": 7094.0}, {"date": "2017-05-19", "close": 20.4, "volume": 31418.0}, {"date": "2017-05-22", "close": 20.35, "volume": 11013.0}, {"date": "2017-05-23", "close": 20.65, "volume": 20250.0}, {"date": "2017-05-24", "close": 20.7, "volume": 14374.0}, {"date": "2017-05-25", "close": 21.4, "volume": 37893.0}, {"date": "2017-05-26", "close": 21.15, "volume": 6720.0}, {"date": "2017-05-30", "close": 20.65, "volume": 10918.0}, {"date": "2017-05-31", "close": 20.5, "volume": 20975.0}, {"date": "2017-06-01", "close": 20.05, "volume": 9949.0}, {"date": "2017-06-02", "close": 19.65, "volume": 32821.0}, {"date": "2017-06-05", "close": 24.5, "volume": 108849.0}, {"date": "2017-06-06", "close": 23.25, "volume": 17552.0}, {"date": "2017-06-07", "close": 24.1, "volume": 10598.0}, {"date": "2017-06-08", "close": 23.95, "volume": 9468.0}, {"date": "2017-06-09", "close": 24.85, "volume": 14943.0}, {"date": "2017-06-12", "close": 26.05, "volume": 47908.0}, {"date": "2017-06-13", "close": 24.05, "volume": 47130.0}, {"date": "2017-06-14", "close": 24.6, "volume": 16717.0}, {"date": "2017-06-15", "close": 24.9, "volume": 21019.0}, {"date": "2017-06-16", "close": 24.25, "volume": 39745.0}, {"date": "2017-06-19", "close": 25.7, "volume": 39279.0}, {"date": "2017-06-20", "close": 28.5, "volume": 53380.0}, {"date": "2017-06-21", "close": 27.9, "volume": 128650.0}, {"date": "2017-06-22", "close": 29.75, "volume": 60621.0}, {"date": "2017-06-23", "close": 30.5, "volume": 313229.0}, {"date": "2017-06-26", "close": 31.05, "volume": 50944.0}, {"date": "2017-06-27", "close": 31.4, "volume": 84851.0}, {"date": "2017-06-28", "close": 30.9, "volume": 84875.0}, {"date": "2017-06-29", "close": 28.1, "volume": 136057.0}, {"date": "2017-06-30", "close": 27.05, "volume": 46270.0}, {"date": "2017-07-03", "close": 27.2, "volume": 45962.0}, {"date": "2017-07-05", "close": 26.35, "volume": 60465.0}, {"date": "2017-07-06", "close": 24.0, "volume": 130120.0}, {"date": "2017-07-07", "close": 24.3, "volume": 56908.0}, {"date": "2017-07-10", "close": 24.0, "volume": 32807.0}, {"date": "2017-07-11", "close": 24.15, "volume": 46982.0}, {"date": "2017-07-12", "close": 24.15, "volume": 27601.0}, {"date": "2017-07-13", "close": 24.55, "volume": 31487.0}, {"date": "2017-07-14", "close": 24.4, "volume": 34441.0}, {"date": "2017-07-17", "close": 24.25, "volume": 45784.0}, {"date": "2017-07-18", "close": 24.35, "volume": 27775.0}, {"date": "2017-07-19", "close": 25.45, "volume": 39231.0}, {"date": "2017-07-20", "close": 26.15, "volume": 96370.0}, {"date": "2017-07-21", "close": 25.15, "volume": 39965.0}, {"date": "2017-07-24", "close": 25.5, "volume": 13501.0}, {"date": "2017-07-25", "close": 26.35, "volume": 17537.0}, {"date": "2017-07-26", "close": 26.15, "volume": 38163.0}, {"date": "2017-07-27", "close": 25.6, "volume": 26500.0}, {"date": "2017-07-28", "close": 25.5, "volume": 15566.0}, {"date": "2017-07-31", "close": 25.35, "volume": 9657.0}, {"date": "2017-08-01", "close": 26.5, "volume": 11761.0}, {"date": "2017-08-02", "close": 27.1, "volume": 19800.0}, {"date": "2017-08-03", "close": 26.65, "volume": 12288.0}, {"date": "2017-08-04", "close": 27.75, "volume": 34780.0}, {"date": "2017-08-07", "close": 27.25, "volume": 20128.0}, {"date": "2017-08-08", "close": 28.4, "volume": 46657.0}, {"date": "2017-08-09", "close": 28.45, "volume": 28377.0}, {"date": "2017-08-10", "close": 25.55, "volume": 31466.0}, {"date": "2017-08-11", "close": 27.4, "volume": 30670.0}, {"date": "2017-08-14", "close": 29.5, "volume": 38405.0}, {"date": "2017-08-15", "close": 29.3, "volume": 11748.0}, {"date": "2017-08-16", "close": 29.15, "volume": 13651.0}, {"date": "2017-08-17", "close": 28.15, "volume": 22905.0}, {"date": "2017-08-18", "close": 29.55, "volume": 26976.0}, {"date": "2017-08-21", "close": 29.25, "volume": 12245.0}, {"date": "2017-08-22", "close": 29.5, "volume": 16920.0}, {"date": "2017-08-23", "close": 30.1, "volume": 22113.0}, {"date": "2017-08-24", "close": 30.1, "volume": 14120.0}, {"date": "2017-08-25", "close": 29.75, "volume": 19458.0}, {"date": "2017-08-28", "close": 30.55, "volume": 9527.0}, {"date": "2017-08-29", "close": 30.6, "volume": 25460.0}, {"date": "2017-08-30", "close": 30.7, "volume": 20939.0}, {"date": "2017-08-31", "close": 33.05, "volume": 43780.0}, {"date": "2017-09-01", "close": 33.75, "volume": 24104.0}, {"date": "2017-09-05", "close": 33.0, "volume": 39776.0}, {"date": "2017-09-06", "close": 33.4, "volume": 28878.0}, {"date": "2017-09-07", "close": 32.2, "volume": 39031.0}, {"date": "2017-09-08", "close": 33.05, "volume": 30321.0}, {"date": "2017-09-11", "close": 32.05, "volume": 44038.0}, {"date": "2017-09-12", "close": 29.5, "volume": 53211.0}, {"date": "2017-09-13", "close": 28.1, "volume": 63096.0}, {"date": "2017-09-14", "close": 27.9, "volume": 58636.0}, {"date": "2017-09-15", "close": 27.8, "volume": 41142.0}, {"date": "2017-09-18", "close": 29.1, "volume": 27185.0}, {"date": "2017-09-19", "close": 29.1, "volume": 19854.0}, {"date": "2017-09-20", "close": 29.45, "volume": 20517.0}, {"date": "2017-09-21", "close": 30.25, "volume": 32849.0}, {"date": "2017-09-22", "close": 31.15, "volume": 14690.0}, {"date": "2017-09-25", "close": 30.6, "volume": 27811.0}, {"date": "2017-09-26", "close": 31.25, "volume": 40224.0}, {"date": "2017-09-27", "close": 32.0, "volume": 49106.0}, {"date": "2017-09-28", "close": 30.8, "volume": 32348.0}, {"date": "2017-09-29", "close": 27.65, "volume": 107263.0}, {"date": "2017-10-02", "close": 27.75, "volume": 41119.0}, {"date": "2017-10-03", "close": 25.75, "volume": 283711.0}, {"date": "2017-10-04", "close": 23.85, "volume": 133103.0}, {"date": "2017-10-05", "close": 23.65, "volume": 221248.0}, {"date": "2017-10-06", "close": 23.5, "volume": 97141.0}, {"date": "2017-10-09", "close": 22.1, "volume": 64135.0}, {"date": "2017-10-10", "close": 22.75, "volume": 112003.0}, {"date": "2017-10-11", "close": 23.0, "volume": 77664.0}, {"date": "2017-10-12", "close": 24.45, "volume": 85048.0}, {"date": "2017-10-13", "close": 24.05, "volume": 74324.0}, {"date": "2017-10-16", "close": 24.25, "volume": 48621.0}, {"date": "2017-10-17", "close": 24.05, "volume": 46790.0}, {"date": "2017-10-18", "close": 24.75, "volume": 208703.0}, {"date": "2017-10-19", "close": 23.25, "volume": 43724.0}, {"date": "2017-10-20", "close": 24.55, "volume": 85903.0}, {"date": "2017-10-23", "close": 26.0, "volume": 52910.0}, {"date": "2017-10-24", "close": 26.75, "volume": 55567.0}, {"date": "2017-10-25", "close": 25.2, "volume": 42574.0}, {"date": "2017-10-26", "close": 25.9, "volume": 21113.0}, {"date": "2017-10-27", "close": 26.8, "volume": 27035.0}, {"date": "2017-10-30", "close": 27.15, "volume": 68660.0}, {"date": "2017-10-31", "close": 26.7, "volume": 33216.0}, {"date": "2017-11-01", "close": 26.8, "volume": 33272.0}, {"date": "2017-11-02", "close": 27.3, "volume": 29515.0}, {"date": "2017-11-03", "close": 25.65, "volume": 28528.0}, {"date": "2017-11-06", "close": 25.55, "volume": 14257.0}, {"date": "2017-11-07", "close": 25.7, "volume": 28700.0}, {"date": "2017-11-08", "close": 26.2, "volume": 19780.0}, {"date": "2017-11-09", "close": 26.65, "volume": 13606.0}, {"date": "2017-11-10", "close": 27.35, "volume": 24221.0}, {"date": "2017-11-13", "close": 26.9, "volume": 9333.0}, {"date": "2017-11-14", "close": 26.1, "volume": 18598.0}, {"date": "2017-11-15", "close": 25.4, "volume": 25940.0}, {"date": "2017-11-16", "close": 26.55, "volume": 35573.0}, {"date": "2017-11-17", "close": 27.0, "volume": 12681.0}, {"date": "2017-11-20", "close": 27.2, "volume": 19820.0}, {"date": "2017-11-21", "close": 27.7, "volume": 20000.0}, {"date": "2017-11-22", "close": 27.65, "volume": 19417.0}, {"date": "2017-11-24", "close": 28.0, "volume": 13236.0}, {"date": "2017-11-27", "close": 27.5, "volume": 12664.0}, {"date": "2017-11-28", "close": 28.25, "volume": 22435.0}, {"date": "2017-11-29", "close": 28.05, "volume": 14444.0}, {"date": "2017-11-30", "close": 28.1, "volume": 15663.0}, {"date": "2017-12-01", "close": 28.85, "volume": 29443.0}, {"date": "2017-12-04", "close": 29.0, "volume": 21437.0}, {"date": "2017-12-05", "close": 29.0, "volume": 20033.0}, {"date": "2017-12-06", "close": 29.4, "volume": 10596.0}, {"date": "2017-12-07", "close": 30.6, "volume": 98898.0}, {"date": "2017-12-08", "close": 29.9, "volume": 32728.0}, {"date": "2017-12-11", "close": 30.6, "volume": 27110.0}, {"date": "2017-12-12", "close": 32.35, "volume": 41056.0}, {"date": "2017-12-13", "close": 34.0, "volume": 45799.0}, {"date": "2017-12-14", "close": 35.05, "volume": 57516.0}, {"date": "2017-12-15", "close": 34.7, "volume": 91916.0}, {"date": "2017-12-18", "close": 35.7, "volume": 54327.0}, {"date": "2017-12-19", "close": 34.95, "volume": 218898.0}, {"date": "2017-12-20", "close": 37.0, "volume": 46006.0}, {"date": "2017-12-21", "close": 42.9, "volume": 249251.0}, {"date": "2017-12-22", "close": 35.95, "volume": 103624.0}, {"date": "2017-12-26", "close": 39.95, "volume": 43145.0}, {"date": "2017-12-27", "close": 36.75, "volume": 53294.0}, {"date": "2017-12-28", "close": 39.55, "volume": 38098.0}, {"date": "2017-12-29", "close": 40.0, "volume": 46618.0}, {"date": "2018-01-02", "close": 36.55, "volume": 56064.0}, {"date": "2018-01-03", "close": 38.25, "volume": 21551.0}, {"date": "2018-01-04", "close": 39.5, "volume": 24974.0}, {"date": "2018-01-05", "close": 37.3, "volume": 26688.0}, {"date": "2018-01-08", "close": 36.5, "volume": 25369.0}, {"date": "2018-01-09", "close": 37.6, "volume": 25993.0}, {"date": "2018-01-10", "close": 38.5, "volume": 14157.0}, {"date": "2018-01-11", "close": 40.0, "volume": 22613.0}, {"date": "2018-01-12", "close": 39.6, "volume": 13088.0}, {"date": "2018-01-16", "close": 38.7, "volume": 12997.0}, {"date": "2018-01-17", "close": 38.2, "volume": 14077.0}, {"date": "2018-01-18", "close": 37.45, "volume": 23114.0}, {"date": "2018-01-19", "close": 38.4, "volume": 38993.0}, {"date": "2018-01-22", "close": 38.15, "volume": 30840.0}, {"date": "2018-01-23", "close": 37.75, "volume": 44085.0}, {"date": "2018-01-24", "close": 39.0, "volume": 58236.0}, {"date": "2018-01-25", "close": 38.4, "volume": 19822.0}, {"date": "2018-01-26", "close": 38.75, "volume": 45459.0}, {"date": "2018-01-29", "close": 38.35, "volume": 23451.0}, {"date": "2018-01-30", "close": 38.85, "volume": 20994.0}, {"date": "2018-01-31", "close": 38.3, "volume": 33323.0}, {"date": "2018-02-01", "close": 36.9, "volume": 23289.0}, {"date": "2018-02-02", "close": 34.85, "volume": 44656.0}, {"date": "2018-02-05", "close": 32.75, "volume": 40279.0}, {"date": "2018-02-06", "close": 34.0, "volume": 52659.0}, {"date": "2018-02-07", "close": 36.05, "volume": 77672.0}, {"date": "2018-02-08", "close": 34.75, "volume": 42710.0}, {"date": "2018-02-09", "close": 35.45, "volume": 32368.0}, {"date": "2018-02-12", "close": 37.45, "volume": 18145.0}, {"date": "2018-02-13", "close": 38.0, "volume": 23746.0}, {"date": "2018-02-14", "close": 36.2, "volume": 25984.0}, {"date": "2018-02-15", "close": 37.25, "volume": 12202.0}, {"date": "2018-02-16", "close": 36.9, "volume": 12546.0}, {"date": "2018-02-20", "close": 36.15, "volume": 8007.0}, {"date": "2018-02-21", "close": 36.25, "volume": 15367.0}, {"date": "2018-02-22", "close": 36.1, "volume": 11420.0}, {"date": "2018-02-23", "close": 35.55, "volume": 16030.0}, {"date": "2018-02-26", "close": 35.4, "volume": 7097.0}, {"date": "2018-02-27", "close": 35.1, "volume": 7725.0}, {"date": "2018-02-28", "close": 34.5, "volume": 10922.0}, {"date": "2018-03-01", "close": 34.35, "volume": 18184.0}, {"date": "2018-03-02", "close": 36.25, "volume": 9328.0}, {"date": "2018-03-05", "close": 36.5, "volume": 11013.0}, {"date": "2018-03-06", "close": 36.7, "volume": 14422.0}, {"date": "2018-03-07", "close": 36.9, "volume": 21300.0}, {"date": "2018-03-08", "close": 37.25, "volume": 9087.0}, {"date": "2018-03-09", "close": 38.55, "volume": 33633.0}, {"date": "2018-03-12", "close": 38.3, "volume": 13021.0}, {"date": "2018-03-13", "close": 37.35, "volume": 13750.0}, {"date": "2018-03-14", "close": 38.0, "volume": 19099.0}, {"date": "2018-03-15", "close": 38.85, "volume": 36543.0}, {"date": "2018-03-16", "close": 39.5, "volume": 21208.0}, {"date": "2018-03-19", "close": 39.3, "volume": 21911.0}, {"date": "2018-03-20", "close": 38.95, "volume": 8685.0}, {"date": "2018-03-21", "close": 39.65, "volume": 17110.0}, {"date": "2018-03-22", "close": 37.8, "volume": 32934.0}, {"date": "2018-03-23", "close": 38.5, "volume": 14486.0}, {"date": "2018-03-26", "close": 39.45, "volume": 11556.0}, {"date": "2018-03-27", "close": 39.5, "volume": 12042.0}, {"date": "2018-03-28", "close": 39.75, "volume": 8192.0}, {"date": "2018-03-29", "close": 39.25, "volume": 20693.0}, {"date": "2018-04-02", "close": 39.8, "volume": 6739.0}, {"date": "2018-04-03", "close": 39.5, "volume": 22355.0}, {"date": "2018-04-04", "close": 40.0, "volume": 16089.0}, {"date": "2018-04-05", "close": 39.1, "volume": 49049.0}, {"date": "2018-04-06", "close": 35.1, "volume": 69216.0}, {"date": "2018-04-09", "close": 35.85, "volume": 19248.0}, {"date": "2018-04-10", "close": 36.65, "volume": 48605.0}, {"date": "2018-04-11", "close": 35.5, "volume": 9662.0}, {"date": "2018-04-12", "close": 34.95, "volume": 22210.0}, {"date": "2018-04-13", "close": 35.95, "volume": 12545.0}, {"date": "2018-04-16", "close": 35.95, "volume": 12393.0}, {"date": "2018-04-17", "close": 37.25, "volume": 11054.0}, {"date": "2018-04-18", "close": 38.7, "volume": 18486.0}, {"date": "2018-04-19", "close": 36.45, "volume": 10776.0}, {"date": "2018-04-20", "close": 36.8, "volume": 5309.0}, {"date": "2018-04-23", "close": 36.55, "volume": 12847.0}, {"date": "2018-04-24", "close": 36.25, "volume": 5078.0}, {"date": "2018-04-25", "close": 36.2, "volume": 7573.0}, {"date": "2018-04-26", "close": 36.85, "volume": 3466.0}, {"date": "2018-04-27", "close": 36.8, "volume": 6391.0}, {"date": "2018-04-30", "close": 36.5, "volume": 19555.0}, {"date": "2018-05-01", "close": 37.0, "volume": 8546.0}, {"date": "2018-05-02", "close": 37.95, "volume": 5570.0}, {"date": "2018-05-03", "close": 36.95, "volume": 2139.0}, {"date": "2018-05-04", "close": 37.95, "volume": 16239.0}, {"date": "2018-05-07", "close": 37.45, "volume": 7035.0}, {"date": "2018-05-08", "close": 37.35, "volume": 8023.0}, {"date": "2018-05-09", "close": 38.35, "volume": 8769.0}, {"date": "2018-05-10", "close": 39.5, "volume": 16788.0}, {"date": "2018-05-11", "close": 39.6, "volume": 3754.0}, {"date": "2018-05-14", "close": 39.55, "volume": 7285.0}, {"date": "2018-05-15", "close": 38.9, "volume": 7180.0}, {"date": "2018-05-16", "close": 40.0, "volume": 8941.0}, {"date": "2018-05-17", "close": 39.85, "volume": 4989.0}, {"date": "2018-05-18", "close": 39.8, "volume": 11481.0}, {"date": "2018-05-21", "close": 39.8, "volume": 14306.0}, {"date": "2018-05-22", "close": 39.1, "volume": 9007.0}, {"date": "2018-05-23", "close": 39.3, "volume": 4038.0}, {"date": "2018-05-24", "close": 39.4, "volume": 1224.0}, {"date": "2018-05-25", "close": 39.75, "volume": 11419.0}, {"date": "2018-05-29", "close": 39.85, "volume": 10318.0}, {"date": "2018-05-30", "close": 40.05, "volume": 14807.0}, {"date": "2018-05-31", "close": 38.5, "volume": 8660.0}, {"date": "2018-06-01", "close": 39.9, "volume": 7705.0}, {"date": "2018-06-04", "close": 39.6, "volume": 6608.0}, {"date": "2018-06-05", "close": 39.95, "volume": 4148.0}, {"date": "2018-06-06", "close": 39.6, "volume": 9575.0}, {"date": "2018-06-07", "close": 39.8, "volume": 1947.0}, {"date": "2018-06-08", "close": 39.95, "volume": 7246.0}, {"date": "2018-06-11", "close": 40.1, "volume": 11808.0}, {"date": "2018-06-12", "close": 40.05, "volume": 6542.0}, {"date": "2018-06-13", "close": 39.9, "volume": 10607.0}, {"date": "2018-06-14", "close": 39.9, "volume": 6639.0}, {"date": "2018-06-15", "close": 39.9, "volume": 9021.0}, {"date": "2018-06-18", "close": 40.85, "volume": 46579.0}, {"date": "2018-06-19", "close": 39.7, "volume": 18898.0}, {"date": "2018-06-20", "close": 39.55, "volume": 16882.0}, {"date": "2018-06-21", "close": 40.0, "volume": 11861.0}, {"date": "2018-06-22", "close": 41.05, "volume": 43453.0}, {"date": "2018-06-25", "close": 39.8, "volume": 13362.0}, {"date": "2018-06-26", "close": 40.75, "volume": 5715.0}, {"date": "2018-06-27", "close": 40.2, "volume": 9724.0}, {"date": "2018-06-28", "close": 40.25, "volume": 13472.0}, {"date": "2018-06-29", "close": 40.3, "volume": 19374.0}, {"date": "2018-07-02", "close": 40.05, "volume": 3672.0}, {"date": "2018-07-03", "close": 40.3, "volume": 4348.0}, {"date": "2018-07-05", "close": 40.7, "volume": 18117.0}, {"date": "2018-07-06", "close": 40.45, "volume": 8053.0}, {"date": "2018-07-09", "close": 40.1, "volume": 5042.0}, {"date": "2018-07-10", "close": 39.2, "volume": 13247.0}, {"date": "2018-07-11", "close": 37.7, "volume": 12056.0}, {"date": "2018-07-12", "close": 38.2, "volume": 13599.0}, {"date": "2018-07-13", "close": 39.95, "volume": 1918.0}, {"date": "2018-07-16", "close": 39.2, "volume": 3637.0}, {"date": "2018-07-17", "close": 39.55, "volume": 6164.0}, {"date": "2018-07-18", "close": 39.4, "volume": 14894.0}, {"date": "2018-07-19", "close": 40.3, "volume": 27922.0}, {"date": "2018-07-20", "close": 39.4, "volume": 2591.0}, {"date": "2018-07-23", "close": 39.3, "volume": 15654.0}, {"date": "2018-07-24", "close": 40.0, "volume": 17380.0}, {"date": "2018-07-25", "close": 39.5, "volume": 2795.0}, {"date": "2018-07-26", "close": 39.45, "volume": 3469.0}, {"date": "2018-07-27", "close": 38.35, "volume": 10348.0}, {"date": "2018-07-30", "close": 39.6, "volume": 15818.0}, {"date": "2018-07-31", "close": 40.1, "volume": 13777.0}, {"date": "2018-08-01", "close": 40.05, "volume": 9649.0}, {"date": "2018-08-02", "close": 40.6, "volume": 10471.0}, {"date": "2018-08-03", "close": 40.5, "volume": 3941.0}, {"date": "2018-08-06", "close": 41.1, "volume": 27871.0}, {"date": "2018-08-07", "close": 42.1, "volume": 10122.0}, {"date": "2018-08-08", "close": 42.55, "volume": 16084.0}, {"date": "2018-08-09", "close": 43.25, "volume": 16203.0}, {"date": "2018-08-10", "close": 42.75, "volume": 7626.0}, {"date": "2018-08-13", "close": 43.3, "volume": 5143.0}, {"date": "2018-08-14", "close": 44.5, "volume": 17330.0}, {"date": "2018-08-15", "close": 44.55, "volume": 9433.0}, {"date": "2018-08-16", "close": 46.25, "volume": 10182.0}, {"date": "2018-08-17", "close": 45.55, "volume": 4271.0}, {"date": "2018-08-20", "close": 46.2, "volume": 19448.0}, {"date": "2018-08-21", "close": 46.5, "volume": 31629.0}, {"date": "2018-08-22", "close": 47.25, "volume": 8264.0}, {"date": "2018-08-23", "close": 47.25, "volume": 18926.0}, {"date": "2018-08-24", "close": 47.4, "volume": 4761.0}, {"date": "2018-08-27", "close": 47.3, "volume": 5966.0}, {"date": "2018-08-28", "close": 47.25, "volume": 4630.0}, {"date": "2018-08-29", "close": 47.4, "volume": 8378.0}, {"date": "2018-08-30", "close": 47.2, "volume": 7520.0}, {"date": "2018-08-31", "close": 47.25, "volume": 18865.0}, {"date": "2018-09-04", "close": 45.7, "volume": 17716.0}, {"date": "2018-09-05", "close": 44.05, "volume": 23573.0}, {"date": "2018-09-06", "close": 44.0, "volume": 37075.0}, {"date": "2018-09-07", "close": 42.7, "volume": 17028.0}, {"date": "2018-09-10", "close": 44.5, "volume": 22788.0}, {"date": "2018-09-11", "close": 43.95, "volume": 14690.0}, {"date": "2018-09-12", "close": 45.0, "volume": 16147.0}, {"date": "2018-09-13", "close": 44.85, "volume": 14831.0}, {"date": "2018-09-14", "close": 44.75, "volume": 12914.0}, {"date": "2018-09-17", "close": 42.3, "volume": 20182.0}, {"date": "2018-09-18", "close": 42.1, "volume": 46201.0}, {"date": "2018-09-19", "close": 39.0, "volume": 70982.0}, {"date": "2018-09-20", "close": 40.4, "volume": 22972.0}, {"date": "2018-09-21", "close": 37.0, "volume": 55701.0}, {"date": "2018-09-24", "close": 36.2, "volume": 74658.0}, {"date": "2018-09-25", "close": 36.9, "volume": 31946.0}, {"date": "2018-09-26", "close": 37.55, "volume": 22519.0}, {"date": "2018-09-27", "close": 39.55, "volume": 22857.0}, {"date": "2018-09-28", "close": 38.95, "volume": 12747.0}, {"date": "2018-10-01", "close": 37.89, "volume": 10252.0}, {"date": "2018-10-02", "close": 39.1, "volume": 18947.0}, {"date": "2018-10-03", "close": 41.3, "volume": 25430.0}, {"date": "2018-10-04", "close": 40.84, "volume": 18168.0}, {"date": "2018-10-05", "close": 40.04, "volume": 12373.0}, {"date": "2018-10-08", "close": 39.66, "volume": 5662.0}, {"date": "2018-10-09", "close": 40.51, "volume": 13450.0}, {"date": "2018-10-10", "close": 37.7, "volume": 15349.0}, {"date": "2018-10-11", "close": 36.62, "volume": 29942.0}, {"date": "2018-10-12", "close": 38.78, "volume": 22330.0}, {"date": "2018-10-15", "close": 40.08, "volume": 16443.0}, {"date": "2018-10-16", "close": 40.74, "volume": 7749.0}, {"date": "2018-10-17", "close": 40.24, "volume": 3081.0}, {"date": "2018-10-18", "close": 40.4, "volume": 7619.0}, {"date": "2018-10-19", "close": 40.84, "volume": 18572.0}, {"date": "2018-10-22", "close": 41.29, "volume": 3556.0}, {"date": "2018-10-23", "close": 40.06, "volume": 23434.0}, {"date": "2018-10-24", "close": 40.29, "volume": 15276.0}, {"date": "2018-10-25", "close": 41.56, "volume": 30069.0}, {"date": "2018-10-26", "close": 39.67, "volume": 24656.0}, {"date": "2018-10-29", "close": 41.26, "volume": 12398.0}, {"date": "2018-10-30", "close": 41.3, "volume": 4985.0}, {"date": "2018-10-31", "close": 41.55, "volume": 8456.0}, {"date": "2018-11-01", "close": 40.01, "volume": 5652.0}, {"date": "2018-11-02", "close": 40.0, "volume": 6982.0}, {"date": "2018-11-05", "close": 39.3, "volume": 4996.0}, {"date": "2018-11-06", "close": 41.0, "volume": 13024.0}, {"date": "2018-11-07", "close": 41.0, "volume": 4496.0}, {"date": "2018-11-08", "close": 41.0, "volume": 2679.0}, {"date": "2018-11-09", "close": 34.7, "volume": 56489.0}, {"date": "2018-11-12", "close": 33.5, "volume": 9636.0}, {"date": "2018-11-13", "close": 34.16, "volume": 10897.0}, {"date": "2018-11-14", "close": 28.76, "volume": 74587.0}, {"date": "2018-11-15", "close": 27.21, "volume": 46917.0}, {"date": "2018-11-16", "close": 28.01, "volume": 44288.0}, {"date": "2018-11-19", "close": 33.79, "volume": 57399.0}, {"date": "2018-11-20", "close": 33.84, "volume": 22530.0}, {"date": "2018-11-21", "close": 34.52, "volume": 19142.0}, {"date": "2018-11-23", "close": 36.0, "volume": 3086.0}, {"date": "2018-11-26", "close": 34.36, "volume": 21854.0}, {"date": "2018-11-27", "close": 33.21, "volume": 17423.0}, {"date": "2018-11-28", "close": 35.0, "volume": 10556.0}, {"date": "2018-11-29", "close": 34.04, "volume": 8198.0}, {"date": "2018-11-30", "close": 35.4, "volume": 9438.0}, {"date": "2018-12-03", "close": 35.76, "volume": 9409.0}, {"date": "2018-12-04", "close": 36.66, "volume": 47741.0}, {"date": "2018-12-06", "close": 36.41, "volume": 8436.0}, {"date": "2018-12-07", "close": 34.0, "volume": 13964.0}, {"date": "2018-12-10", "close": 36.4, "volume": 9649.0}, {"date": "2018-12-11", "close": 36.53, "volume": 9939.0}, {"date": "2018-12-12", "close": 36.67, "volume": 15883.0}, {"date": "2018-12-13", "close": 34.99, "volume": 10400.0}, {"date": "2018-12-14", "close": 36.27, "volume": 13535.0}, {"date": "2018-12-17", "close": 36.16, "volume": 21010.0}, {"date": "2018-12-18", "close": 36.75, "volume": 23253.0}, {"date": "2018-12-19", "close": 38.17, "volume": 47295.0}, {"date": "2018-12-20", "close": 40.85, "volume": 76038.0}, {"date": "2018-12-21", "close": 38.08, "volume": 56574.0}, {"date": "2018-12-24", "close": 38.75, "volume": 5986.0}, {"date": "2018-12-26", "close": 38.0, "volume": 68768.0}, {"date": "2018-12-27", "close": 36.49, "volume": 35337.0}, {"date": "2018-12-28", "close": 34.18, "volume": 29413.0}, {"date": "2018-12-31", "close": 33.35, "volume": 22177.0}, {"date": "2019-01-02", "close": 35.32, "volume": 17414.0}, {"date": "2019-01-03", "close": 35.05, "volume": 21548.0}, {"date": "2019-01-04", "close": 36.3, "volume": 13450.0}, {"date": "2019-01-07", "close": 35.6, "volume": 351867.0}, {"date": "2019-01-08", "close": 35.26, "volume": 42608.0}, {"date": "2019-01-09", "close": 35.21, "volume": 5702.0}, {"date": "2019-01-10", "close": 34.31, "volume": 6758.0}, {"date": "2019-01-11", "close": 34.73, "volume": 6669.0}, {"date": "2019-01-14", "close": 32.71, "volume": 7715.0}, {"date": "2019-01-15", "close": 35.98, "volume": 9676.0}, {"date": "2019-01-16", "close": 33.55, "volume": 27624.0}, {"date": "2019-01-17", "close": 31.92, "volume": 25888.0}, {"date": "2019-01-18", "close": 31.62, "volume": 30364.0}, {"date": "2019-01-22", "close": 31.84, "volume": 40021.0}, {"date": "2019-01-23", "close": 31.72, "volume": 31132.0}, {"date": "2019-01-24", "close": 31.75, "volume": 14189.0}, {"date": "2019-01-25", "close": 32.32, "volume": 19358.0}, {"date": "2019-01-28", "close": 33.02, "volume": 42200.0}, {"date": "2019-01-29", "close": 34.8, "volume": 22044.0}, {"date": "2019-01-30", "close": 33.8, "volume": 27724.0}, {"date": "2019-01-31", "close": 34.9, "volume": 27332.0}, {"date": "2019-02-01", "close": 35.14, "volume": 15927.0}, {"date": "2019-02-04", "close": 36.0, "volume": 13621.0}, {"date": "2019-02-05", "close": 36.99, "volume": 11460.0}, {"date": "2019-02-06", "close": 37.85, "volume": 14799.0}, {"date": "2019-02-07", "close": 37.5, "volume": 10486.0}, {"date": "2019-02-08", "close": 37.25, "volume": 52670.0}, {"date": "2019-02-11", "close": 37.75, "volume": 12050.0}, {"date": "2019-02-12", "close": 35.79, "volume": 41297.0}, {"date": "2019-02-13", "close": 38.1, "volume": 20972.0}, {"date": "2019-02-14", "close": 36.88, "volume": 17486.0}, {"date": "2019-02-15", "close": 37.5, "volume": 11360.0}, {"date": "2019-02-19", "close": 37.87, "volume": 11270.0}, {"date": "2019-02-20", "close": 39.51, "volume": 24086.0}, {"date": "2019-02-21", "close": 39.72, "volume": 3067.0}, {"date": "2019-02-22", "close": 40.56, "volume": 21020.0}, {"date": "2019-02-25", "close": 40.44, "volume": 26901.0}, {"date": "2019-02-26", "close": 40.52, "volume": 16890.0}, {"date": "2019-02-27", "close": 39.7, "volume": 4618.0}, {"date": "2019-02-28", "close": 40.5, "volume": 6156.0}, {"date": "2019-03-01", "close": 39.2, "volume": 13419.0}, {"date": "2019-03-04", "close": 39.0, "volume": 49341.0}, {"date": "2019-03-05", "close": 39.33, "volume": 15629.0}, {"date": "2019-03-06", "close": 38.33, "volume": 20993.0}, {"date": "2019-03-07", "close": 38.13, "volume": 13609.0}, {"date": "2019-03-08", "close": 39.45, "volume": 15804.0}, {"date": "2019-03-11", "close": 39.3, "volume": 8825.0}, {"date": "2019-03-12", "close": 39.38, "volume": 8465.0}, {"date": "2019-03-13", "close": 37.72, "volume": 22729.0}, {"date": "2019-03-14", "close": 38.16, "volume": 33687.0}, {"date": "2019-03-15", "close": 36.9, "volume": 35815.0}, {"date": "2019-03-18", "close": 36.02, "volume": 14033.0}, {"date": "2019-03-19", "close": 36.05, "volume": 22231.0}, {"date": "2019-03-20", "close": 36.59, "volume": 11353.0}, {"date": "2019-03-21", "close": 36.97, "volume": 11757.0}, {"date": "2019-03-22", "close": 36.05, "volume": 9370.0}, {"date": "2019-03-25", "close": 36.25, "volume": 25765.0}, {"date": "2019-03-26", "close": 36.25, "volume": 12745.0}, {"date": "2019-03-27", "close": 37.41, "volume": 8078.0}, {"date": "2019-03-28", "close": 38.7, "volume": 8037.0}, {"date": "2019-03-29", "close": 38.13, "volume": 15238.0}, {"date": "2019-04-01", "close": 38.95, "volume": 16871.0}, {"date": "2019-04-02", "close": 39.0, "volume": 14250.0}, {"date": "2019-04-03", "close": 38.61, "volume": 20706.0}, {"date": "2019-04-04", "close": 38.9, "volume": 4541.0}, {"date": "2019-04-05", "close": 39.0, "volume": 10097.0}, {"date": "2019-04-08", "close": 38.9, "volume": 11488.0}, {"date": "2019-04-09", "close": 38.77, "volume": 16462.0}, {"date": "2019-04-10", "close": 39.47, "volume": 19393.0}, {"date": "2019-04-11", "close": 38.65, "volume": 11615.0}, {"date": "2019-04-12", "close": 38.16, "volume": 5983.0}, {"date": "2019-04-15", "close": 38.0, "volume": 3641.0}, {"date": "2019-04-16", "close": 36.35, "volume": 7494.0}, {"date": "2019-04-17", "close": 37.3, "volume": 7172.0}, {"date": "2019-04-18", "close": 37.95, "volume": 6762.0}, {"date": "2019-04-22", "close": 36.76, "volume": 6180.0}, {"date": "2019-04-23", "close": 37.14, "volume": 35308.0}, {"date": "2019-04-24", "close": 37.0, "volume": 7008.0}, {"date": "2019-04-25", "close": 36.6, "volume": 12860.0}, {"date": "2019-04-26", "close": 37.72, "volume": 9001.0}, {"date": "2019-04-29", "close": 36.96, "volume": 8836.0}, {"date": "2019-04-30", "close": 36.5, "volume": 9405.0}, {"date": "2019-05-01", "close": 36.48, "volume": 9310.0}, {"date": "2019-05-02", "close": 36.35, "volume": 12668.0}, {"date": "2019-05-03", "close": 36.99, "volume": 12952.0}, {"date": "2019-05-06", "close": 36.55, "volume": 7440.0}, {"date": "2019-05-07", "close": 37.0, "volume": 12330.0}, {"date": "2019-05-08", "close": 36.5, "volume": 11176.0}, {"date": "2019-05-09", "close": 36.51, "volume": 12400.0}, {"date": "2019-05-10", "close": 37.0, "volume": 13632.0}, {"date": "2019-05-13", "close": 36.58, "volume": 40072.0}, {"date": "2019-05-14", "close": 37.22, "volume": 13240.0}, {"date": "2019-05-15", "close": 37.46, "volume": 11704.0}, {"date": "2019-05-16", "close": 37.75, "volume": 9950.0}, {"date": "2019-05-17", "close": 36.62, "volume": 11209.0}, {"date": "2019-05-20", "close": 36.14, "volume": 11293.0}, {"date": "2019-05-21", "close": 36.06, "volume": 19201.0}, {"date": "2019-05-22", "close": 36.43, "volume": 5389.0}, {"date": "2019-05-23", "close": 35.9, "volume": 6103.0}, {"date": "2019-05-24", "close": 36.3, "volume": 6209.0}, {"date": "2019-05-28", "close": 40.16, "volume": 40559.0}, {"date": "2019-05-29", "close": 36.32, "volume": 20019.0}, {"date": "2019-05-30", "close": 37.93, "volume": 7504.0}, {"date": "2019-05-31", "close": 36.45, "volume": 14590.0}, {"date": "2019-06-03", "close": 36.43, "volume": 47029.0}, {"date": "2019-06-04", "close": 36.49, "volume": 9366.0}, {"date": "2019-06-05", "close": 36.45, "volume": 6922.0}, {"date": "2019-06-06", "close": 35.98, "volume": 12213.0}, {"date": "2019-06-07", "close": 35.35, "volume": 13084.0}, {"date": "2019-06-10", "close": 36.12, "volume": 17440.0}, {"date": "2019-06-11", "close": 34.84, "volume": 13360.0}, {"date": "2019-06-12", "close": 36.15, "volume": 8007.0}, {"date": "2019-06-13", "close": 35.85, "volume": 10540.0}, {"date": "2019-06-14", "close": 35.8, "volume": 10326.0}, {"date": "2019-06-17", "close": 36.13, "volume": 6849.0}, {"date": "2019-06-18", "close": 36.0, "volume": 6718.0}, {"date": "2019-06-19", "close": 36.53, "volume": 16687.0}, {"date": "2019-06-20", "close": 36.49, "volume": 5944.0}, {"date": "2019-06-21", "close": 33.9, "volume": 13768.0}, {"date": "2019-06-24", "close": 36.11, "volume": 10310.0}, {"date": "2019-06-25", "close": 36.8, "volume": 7057.0}, {"date": "2019-06-26", "close": 36.17, "volume": 6007.0}, {"date": "2019-06-27", "close": 38.41, "volume": 10374.0}, {"date": "2019-06-28", "close": 38.27, "volume": 95485.0}, {"date": "2019-07-01", "close": 37.5, "volume": 20622.0}, {"date": "2019-07-02", "close": 35.75, "volume": 9410.0}, {"date": "2019-07-03", "close": 36.8, "volume": 1249.0}, {"date": "2019-07-05", "close": 36.52, "volume": 3408.0}, {"date": "2019-07-08", "close": 36.92, "volume": 4205.0}, {"date": "2019-07-09", "close": 36.75, "volume": 6602.0}, {"date": "2019-07-10", "close": 36.34, "volume": 8479.0}, {"date": "2019-07-11", "close": 36.8, "volume": 3334.0}, {"date": "2019-07-12", "close": 36.53, "volume": 9941.0}, {"date": "2019-07-15", "close": 36.79, "volume": 3979.0}, {"date": "2019-07-16", "close": 36.32, "volume": 14663.0}, {"date": "2019-07-17", "close": 36.49, "volume": 3034.0}, {"date": "2019-07-18", "close": 37.25, "volume": 5566.0}, {"date": "2019-07-19", "close": 36.69, "volume": 11775.0}, {"date": "2019-07-22", "close": 36.63, "volume": 15839.0}, {"date": "2019-07-23", "close": 35.46, "volume": 9792.0}, {"date": "2019-07-24", "close": 35.99, "volume": 7538.0}, {"date": "2019-07-25", "close": 35.43, "volume": 13395.0}, {"date": "2019-07-26", "close": 35.55, "volume": 7119.0}, {"date": "2019-07-29", "close": 34.61, "volume": 12150.0}, {"date": "2019-07-30", "close": 34.74, "volume": 11040.0}, {"date": "2019-07-31", "close": 35.12, "volume": 25810.0}, {"date": "2019-08-01", "close": 34.93, "volume": 10739.0}, {"date": "2019-08-02", "close": 34.28, "volume": 6566.0}, {"date": "2019-08-05", "close": 32.2, "volume": 20284.0}, {"date": "2019-08-06", "close": 33.83, "volume": 19571.0}, {"date": "2019-08-07", "close": 34.15, "volume": 5221.0}, {"date": "2019-08-08", "close": 33.37, "volume": 7749.0}, {"date": "2019-08-09", "close": 33.0, "volume": 9345.0}, {"date": "2019-08-12", "close": 32.75, "volume": 4923.0}, {"date": "2019-08-13", "close": 32.73, "volume": 6730.0}, {"date": "2019-08-14", "close": 30.83, "volume": 10657.0}, {"date": "2019-08-15", "close": 30.2, "volume": 27806.0}, {"date": "2019-08-16", "close": 29.9, "volume": 15069.0}, {"date": "2019-08-19", "close": 28.45, "volume": 11308.0}, {"date": "2019-08-20", "close": 29.07, "volume": 33120.0}, {"date": "2019-08-21", "close": 28.56, "volume": 44028.0}, {"date": "2019-08-22", "close": 29.03, "volume": 25494.0}, {"date": "2019-08-23", "close": 29.06, "volume": 14503.0}, {"date": "2019-08-26", "close": 29.57, "volume": 2565.0}, {"date": "2019-08-27", "close": 29.78, "volume": 8657.0}, {"date": "2019-08-28", "close": 30.04, "volume": 8117.0}, {"date": "2019-08-29", "close": 30.04, "volume": 2455.0}, {"date": "2019-08-30", "close": 29.81, "volume": 5856.0}, {"date": "2019-09-03", "close": 29.87, "volume": 10072.0}, {"date": "2019-09-04", "close": 30.0, "volume": 4043.0}, {"date": "2019-09-05", "close": 30.42, "volume": 4508.0}, {"date": "2019-09-06", "close": 30.96, "volume": 11114.0}, {"date": "2019-09-09", "close": 31.25, "volume": 9387.0}, {"date": "2019-09-10", "close": 32.2, "volume": 11465.0}, {"date": "2019-09-11", "close": 35.62, "volume": 61453.0}, {"date": "2019-09-12", "close": 35.5, "volume": 21626.0}, {"date": "2019-09-13", "close": 34.19, "volume": 22155.0}, {"date": "2019-09-16", "close": 33.75, "volume": 16421.0}, {"date": "2019-09-17", "close": 32.95, "volume": 24807.0}, {"date": "2019-09-18", "close": 31.6, "volume": 10238.0}, {"date": "2019-09-19", "close": 31.01, "volume": 7704.0}, {"date": "2019-09-20", "close": 31.83, "volume": 41126.0}, {"date": "2019-09-23", "close": 31.93, "volume": 2433.0}, {"date": "2019-09-24", "close": 31.88, "volume": 12194.0}, {"date": "2019-09-25", "close": 31.53, "volume": 6417.0}, {"date": "2019-09-26", "close": 31.36, "volume": 4187.0}, {"date": "2019-09-27", "close": 31.12, "volume": 9108.0}, {"date": "2019-09-30", "close": 31.92, "volume": 12459.0}, {"date": "2019-10-01", "close": 31.86, "volume": 9759.0}, {"date": "2019-10-02", "close": 32.26, "volume": 14532.0}, {"date": "2019-10-03", "close": 32.65, "volume": 4847.0}, {"date": "2019-10-04", "close": 33.41, "volume": 16026.0}, {"date": "2019-10-07", "close": 33.75, "volume": 4782.0}, {"date": "2019-10-08", "close": 34.29, "volume": 13466.0}, {"date": "2019-10-09", "close": 34.64, "volume": 4000.0}, {"date": "2019-10-10", "close": 34.48, "volume": 10195.0}, {"date": "2019-10-11", "close": 34.42, "volume": 8158.0}, {"date": "2019-10-14", "close": 34.81, "volume": 1021.0}, {"date": "2019-10-15", "close": 34.0, "volume": 5946.0}, {"date": "2019-10-16", "close": 33.88, "volume": 2749.0}, {"date": "2019-10-17", "close": 34.5, "volume": 14249.0}, {"date": "2019-10-18", "close": 34.81, "volume": 6401.0}, {"date": "2019-10-21", "close": 34.5, "volume": 6124.0}, {"date": "2019-10-22", "close": 35.1095, "volume": 7561.0}, {"date": "2019-10-23", "close": 35.0, "volume": 5041.0}, {"date": "2019-10-24", "close": 34.21, "volume": 9501.0}, {"date": "2019-10-25", "close": 34.16, "volume": 8917.0}, {"date": "2019-10-28", "close": 34.5, "volume": 7397.0}, {"date": "2019-10-29", "close": 34.31, "volume": 10882.0}, {"date": "2019-10-30", "close": 34.19, "volume": 2116.0}, {"date": "2019-10-31", "close": 34.39, "volume": 3871.0}, {"date": "2019-11-01", "close": 34.38, "volume": 10641.0}, {"date": "2019-11-04", "close": 34.16, "volume": 19004.0}, {"date": "2019-11-05", "close": 34.4, "volume": 5890.0}, {"date": "2019-11-06", "close": 34.14, "volume": 13525.0}, {"date": "2019-11-07", "close": 32.85, "volume": 7436.0}, {"date": "2019-11-08", "close": 34.94, "volume": 12678.0}, {"date": "2019-11-11", "close": 33.37, "volume": 11243.0}, {"date": "2019-11-12", "close": 33.91, "volume": 10194.0}, {"date": "2019-11-13", "close": 33.11, "volume": 8518.0}, {"date": "2019-11-14", "close": 32.89, "volume": 18759.0}, {"date": "2019-11-15", "close": 32.01, "volume": 21312.0}, {"date": "2019-11-18", "close": 33.78, "volume": 15696.0}, {"date": "2019-11-19", "close": 32.14, "volume": 24797.0}, {"date": "2019-11-20", "close": 31.19, "volume": 22579.0}, {"date": "2019-11-21", "close": 31.0, "volume": 10409.0}, {"date": "2019-11-22", "close": 30.5, "volume": 28467.0}, {"date": "2019-11-25", "close": 29.95, "volume": 76843.0}, {"date": "2019-11-26", "close": 28.77, "volume": 17108.0}, {"date": "2019-11-27", "close": 30.13, "volume": 17607.0}, {"date": "2019-11-29", "close": 30.57, "volume": 4537.0}, {"date": "2019-12-02", "close": 27.78, "volume": 34796.0}, {"date": "2019-12-03", "close": 26.31, "volume": 112435.0}, {"date": "2019-12-04", "close": 29.56, "volume": 36808.0}, {"date": "2019-12-05", "close": 27.69, "volume": 14432.0}, {"date": "2019-12-06", "close": 28.06, "volume": 97308.0}, {"date": "2019-12-09", "close": 27.7, "volume": 186404.0}, {"date": "2019-12-10", "close": 27.4, "volume": 118521.0}, {"date": "2019-12-11", "close": 26.99, "volume": 115830.0}, {"date": "2019-12-12", "close": 25.65, "volume": 24998.0}, {"date": "2019-12-13", "close": 24.71, "volume": 39026.0}, {"date": "2019-12-16", "close": 26.01, "volume": 18542.0}, {"date": "2019-12-17", "close": 26.36, "volume": 15561.0}, {"date": "2019-12-18", "close": 26.41, "volume": 21487.0}, {"date": "2019-12-19", "close": 26.73, "volume": 64890.0}, {"date": "2019-12-20", "close": 27.0, "volume": 64048.0}, {"date": "2019-12-23", "close": 28.65, "volume": 28532.0}, {"date": "2019-12-24", "close": 28.75, "volume": 14334.0}, {"date": "2019-12-26", "close": 29.19, "volume": 10574.0}, {"date": "2019-12-27", "close": 28.45, "volume": 12648.0}, {"date": "2019-12-30", "close": 27.65, "volume": 20560.0}, {"date": "2019-12-31", "close": 27.04, "volume": 42774.0}, {"date": "2020-01-02", "close": 27.55, "volume": 18173.0}, {"date": "2020-01-03", "close": 27.35, "volume": 17461.0}, {"date": "2020-01-06", "close": 26.67, "volume": 20740.0}, {"date": "2020-01-07", "close": 26.57, "volume": 73594.0}, {"date": "2020-01-08", "close": 26.69, "volume": 26703.0}, {"date": "2020-01-09", "close": 25.66, "volume": 90424.0}, {"date": "2020-01-10", "close": 25.12, "volume": 125465.0}, {"date": "2020-01-13", "close": 24.86, "volume": 79205.0}, {"date": "2020-01-14", "close": 24.32, "volume": 46494.0}, {"date": "2020-01-15", "close": 25.22, "volume": 43296.0}, {"date": "2020-01-16", "close": 25.47, "volume": 223686.0}, {"date": "2020-01-17", "close": 25.24, "volume": 21476.0}, {"date": "2020-01-21", "close": 25.0, "volume": 42791.0}, {"date": "2020-01-22", "close": 24.78, "volume": 44281.0}, {"date": "2020-01-23", "close": 25.14, "volume": 16001.0}, {"date": "2020-01-24", "close": 25.05, "volume": 11439.0}, {"date": "2020-01-27", "close": 25.0, "volume": 27625.0}, {"date": "2020-01-28", "close": 25.9, "volume": 14440.0}, {"date": "2020-01-29", "close": 26.59, "volume": 20524.0}, {"date": "2020-01-30", "close": 26.65, "volume": 17535.0}, {"date": "2020-01-31", "close": 26.76, "volume": 11003.0}, {"date": "2020-02-03", "close": 26.75, "volume": 26953.0}, {"date": "2020-02-04", "close": 26.58, "volume": 33372.0}, {"date": "2020-02-05", "close": 27.57, "volume": 13309.0}, {"date": "2020-02-06", "close": 28.44, "volume": 25043.0}, {"date": "2020-02-07", "close": 28.49, "volume": 9282.0}, {"date": "2020-02-10", "close": 27.22, "volume": 19120.0}, {"date": "2020-02-11", "close": 24.4, "volume": 156272.0}, {"date": "2020-02-12", "close": 23.62, "volume": 40764.0}, {"date": "2020-02-13", "close": 20.44, "volume": 300749.0}, {"date": "2020-02-14", "close": 21.37, "volume": 30262.0}, {"date": "2020-02-18", "close": 22.12, "volume": 16496.0}, {"date": "2020-02-19", "close": 22.3, "volume": 16477.0}, {"date": "2020-02-20", "close": 23.45, "volume": 53515.0}, {"date": "2020-02-21", "close": 23.35, "volume": 32593.0}, {"date": "2020-02-24", "close": 22.14, "volume": 22833.0}, {"date": "2020-02-25", "close": 22.3, "volume": 15737.0}, {"date": "2020-02-26", "close": 22.62, "volume": 31283.0}, {"date": "2020-02-27", "close": 22.04, "volume": 22147.0}, {"date": "2020-02-28", "close": 22.07, "volume": 55699.0}, {"date": "2020-03-02", "close": 21.02, "volume": 34474.0}, {"date": "2020-03-03", "close": 21.1, "volume": 358225.0}, {"date": "2020-03-04", "close": 21.47, "volume": 12673.0}, {"date": "2020-03-05", "close": 21.22, "volume": 20721.0}, {"date": "2020-03-06", "close": 22.07, "volume": 41942.0}, {"date": "2020-03-09", "close": 19.76, "volume": 94173.0}, {"date": "2020-03-10", "close": 21.54, "volume": 49433.0}, {"date": "2020-03-11", "close": 20.56, "volume": 31097.0}, {"date": "2020-03-12", "close": 18.41, "volume": 56730.0}, {"date": "2020-03-13", "close": 17.76, "volume": 35698.0}, {"date": "2020-03-16", "close": 16.4, "volume": 73875.0}, {"date": "2020-03-17", "close": 18.5, "volume": 58726.0}, {"date": "2020-03-18", "close": 15.26, "volume": 21297.0}, {"date": "2020-03-19", "close": 16.4, "volume": 34456.0}, {"date": "2020-03-20", "close": 15.62, "volume": 47058.0}, {"date": "2020-03-23", "close": 14.02, "volume": 54924.0}, {"date": "2020-03-24", "close": 15.24, "volume": 98709.0}, {"date": "2020-03-25", "close": 15.08, "volume": 107787.0}, {"date": "2020-03-26", "close": 16.96, "volume": 55021.0}, {"date": "2020-03-27", "close": 15.8, "volume": 15943.0}, {"date": "2020-03-30", "close": 15.08, "volume": 30875.0}, {"date": "2020-03-31", "close": 15.78, "volume": 45671.0}, {"date": "2020-04-01", "close": 14.85, "volume": 48130.0}, {"date": "2020-04-02", "close": 15.23, "volume": 57973.0}, {"date": "2020-04-03", "close": 15.16, "volume": 47671.0}, {"date": "2020-04-06", "close": 16.08, "volume": 29423.0}, {"date": "2020-04-07", "close": 16.95, "volume": 34999.0}, {"date": "2020-04-08", "close": 16.94, "volume": 18571.0}, {"date": "2020-04-09", "close": 18.03, "volume": 63063.0}, {"date": "2020-04-13", "close": 17.25, "volume": 41318.0}, {"date": "2020-04-14", "close": 17.4, "volume": 62488.0}, {"date": "2020-04-15", "close": 17.0, "volume": 39594.0}, {"date": "2020-04-16", "close": 16.72, "volume": 50309.0}, {"date": "2020-04-17", "close": 17.5, "volume": 48445.0}, {"date": "2020-04-20", "close": 17.82, "volume": 18472.0}, {"date": "2020-04-21", "close": 18.02, "volume": 12434.0}, {"date": "2020-04-22", "close": 19.17, "volume": 46598.0}, {"date": "2020-04-23", "close": 17.99, "volume": 47137.0}, {"date": "2020-04-24", "close": 17.9, "volume": 20141.0}, {"date": "2020-04-27", "close": 19.15, "volume": 34090.0}, {"date": "2020-04-28", "close": 18.81, "volume": 10434.0}, {"date": "2020-04-29", "close": 19.44, "volume": 30928.0}, {"date": "2020-04-30", "close": 18.27, "volume": 22051.0}, {"date": "2020-05-01", "close": 18.07, "volume": 20268.0}, {"date": "2020-05-04", "close": 17.97, "volume": 18930.0}, {"date": "2020-05-05", "close": 19.08, "volume": 11061.0}, {"date": "2020-05-06", "close": 17.66, "volume": 115306.0}, {"date": "2020-05-07", "close": 17.92, "volume": 51698.0}, {"date": "2020-05-08", "close": 16.57, "volume": 88606.0}, {"date": "2020-05-11", "close": 15.08, "volume": 59787.0}, {"date": "2020-05-12", "close": 14.85, "volume": 40579.0}, {"date": "2020-05-13", "close": 15.46, "volume": 15609.0}, {"date": "2020-05-14", "close": 15.86, "volume": 27639.0}, {"date": "2020-05-15", "close": 16.99, "volume": 35781.0}, {"date": "2020-05-18", "close": 17.95, "volume": 26109.0}, {"date": "2020-05-19", "close": 18.0, "volume": 21649.0}, {"date": "2020-05-20", "close": 18.8, "volume": 20179.0}, {"date": "2020-05-21", "close": 17.51, "volume": 96205.0}, {"date": "2020-05-22", "close": 17.9, "volume": 17658.0}, {"date": "2020-05-26", "close": 18.86, "volume": 10046.0}, {"date": "2020-05-27", "close": 19.55, "volume": 42004.0}, {"date": "2020-05-28", "close": 19.49, "volume": 58872.0}, {"date": "2020-05-29", "close": 19.66, "volume": 48906.0}, {"date": "2020-06-01", "close": 20.38, "volume": 34461.0}, {"date": "2020-06-02", "close": 20.8, "volume": 30093.0}, {"date": "2020-06-03", "close": 20.78, "volume": 48283.0}, {"date": "2020-06-04", "close": 22.99, "volume": 40363.0}, {"date": "2020-06-05", "close": 23.78, "volume": 95980.0}, {"date": "2020-06-08", "close": 25.29, "volume": 60346.0}, {"date": "2020-06-09", "close": 25.64, "volume": 120258.0}, {"date": "2020-06-10", "close": 25.07, "volume": 32056.0}, {"date": "2020-06-11", "close": 24.58, "volume": 66432.0}, {"date": "2020-06-12", "close": 24.65, "volume": 54944.0}, {"date": "2020-06-15", "close": 25.49, "volume": 70865.0}, {"date": "2020-06-16", "close": 26.0, "volume": 22803.0}, {"date": "2020-06-17", "close": 24.41, "volume": 23741.0}, {"date": "2020-06-18", "close": 24.33, "volume": 18111.0}, {"date": "2020-06-19", "close": 24.0, "volume": 24306.0}, {"date": "2020-06-22", "close": 24.09, "volume": 11339.0}, {"date": "2020-06-23", "close": 24.84, "volume": 12183.0}, {"date": "2020-06-24", "close": 23.64, "volume": 56626.0}, {"date": "2020-06-25", "close": 23.09, "volume": 28480.0}, {"date": "2020-06-26", "close": 22.17, "volume": 63348.0}, {"date": "2020-06-29", "close": 23.99, "volume": 14192.0}, {"date": "2020-06-30", "close": 21.71, "volume": 50058.0}, {"date": "2020-07-01", "close": 22.81, "volume": 15318.0}, {"date": "2020-07-02", "close": 23.03, "volume": 7523.0}, {"date": "2020-07-06", "close": 23.34, "volume": 11998.0}, {"date": "2020-07-07", "close": 21.62, "volume": 27887.0}, {"date": "2020-07-08", "close": 21.77, "volume": 5599.0}, {"date": "2020-07-09", "close": 20.07, "volume": 15316.0}, {"date": "2020-07-10", "close": 21.51, "volume": 10304.0}, {"date": "2020-07-13", "close": 21.59, "volume": 14065.0}, {"date": "2020-07-14", "close": 23.63, "volume": 10936.0}, {"date": "2020-07-15", "close": 24.88, "volume": 15472.0}, {"date": "2020-07-16", "close": 23.7, "volume": 9339.0}, {"date": "2020-07-17", "close": 24.92, "volume": 8814.0}, {"date": "2020-07-20", "close": 25.22, "volume": 10326.0}, {"date": "2020-07-21", "close": 23.8, "volume": 31991.0}, {"date": "2020-07-22", "close": 22.82, "volume": 8061.0}, {"date": "2020-07-23", "close": 23.15, "volume": 14847.0}, {"date": "2020-07-24", "close": 23.3, "volume": 17590.0}, {"date": "2020-07-27", "close": 23.19, "volume": 9005.0}, {"date": "2020-07-28", "close": 22.7, "volume": 42804.0}, {"date": "2020-07-29", "close": 24.45, "volume": 13260.0}, {"date": "2020-07-30", "close": 25.15, "volume": 42742.0}, {"date": "2020-07-31", "close": 25.28, "volume": 14099.0}, {"date": "2020-08-03", "close": 25.9, "volume": 5799.0}, {"date": "2020-08-04", "close": 26.41, "volume": 13359.0}, {"date": "2020-08-05", "close": 26.79, "volume": 27745.0}, {"date": "2020-08-06", "close": 27.1, "volume": 23315.0}, {"date": "2020-08-07", "close": 26.6, "volume": 37588.0}, {"date": "2020-08-10", "close": 26.43, "volume": 14515.0}, {"date": "2020-08-11", "close": 25.08, "volume": 7347.0}, {"date": "2020-08-12", "close": 25.95, "volume": 3742.0}, {"date": "2020-08-13", "close": 26.36, "volume": 14849.0}, {"date": "2020-08-14", "close": 25.04, "volume": 20103.0}, {"date": "2020-08-17", "close": 24.95, "volume": 3881.0}, {"date": "2020-08-18", "close": 24.69, "volume": 24756.0}, {"date": "2020-08-19", "close": 25.11, "volume": 5567.0}, {"date": "2020-08-20", "close": 24.96, "volume": 28629.0}, {"date": "2020-08-21", "close": 24.97, "volume": 5263.0}, {"date": "2020-08-24", "close": 24.2, "volume": 3404.0}, {"date": "2020-08-25", "close": 24.08, "volume": 6962.0}, {"date": "2020-08-26", "close": 24.06, "volume": 3969.0}, {"date": "2020-08-27", "close": 24.95, "volume": 6636.0}, {"date": "2020-08-28", "close": 25.32, "volume": 4834.0}, {"date": "2020-08-31", "close": 24.56, "volume": 5554.0}, {"date": "2020-09-01", "close": 25.08, "volume": 13770.0}, {"date": "2020-09-02", "close": 24.97, "volume": 12595.0}, {"date": "2020-09-03", "close": 24.51, "volume": 2637.0}, {"date": "2020-09-04", "close": 24.94, "volume": 16588.0}, {"date": "2020-09-08", "close": 24.29, "volume": 5295.0}, {"date": "2020-09-09", "close": 23.76, "volume": 12242.0}, {"date": "2020-09-10", "close": 22.59, "volume": 6656.0}, {"date": "2020-09-11", "close": 21.8, "volume": 12305.0}, {"date": "2020-09-14", "close": 23.56, "volume": 7974.0}, {"date": "2020-09-15", "close": 25.62, "volume": 12836.0}, {"date": "2020-09-16", "close": 24.56, "volume": 120595.0}, {"date": "2020-09-17", "close": 25.06, "volume": 8066.0}, {"date": "2020-09-18", "close": 26.0, "volume": 31382.0}, {"date": "2020-09-21", "close": 25.02, "volume": 10746.0}, {"date": "2020-09-22", "close": 23.84, "volume": 10390.0}, {"date": "2020-09-23", "close": 23.63, "volume": 10294.0}, {"date": "2020-09-24", "close": 24.37, "volume": 7164.0}, {"date": "2020-09-25", "close": 25.31, "volume": 6506.0}, {"date": "2020-09-28", "close": 25.69, "volume": 10588.0}, {"date": "2020-09-29", "close": 26.11, "volume": 4478.0}, {"date": "2020-09-30", "close": 26.61, "volume": 31009.0}, {"date": "2020-10-01", "close": 27.3, "volume": 29747.0}, {"date": "2020-10-02", "close": 27.51, "volume": 5385.0}, {"date": "2020-10-05", "close": 27.91, "volume": 14748.0}, {"date": "2020-10-06", "close": 27.29, "volume": 5894.0}, {"date": "2020-10-07", "close": 28.13, "volume": 6957.0}, {"date": "2020-10-08", "close": 26.69, "volume": 4766.0}, {"date": "2020-10-09", "close": 26.97, "volume": 9240.0}, {"date": "2020-10-12", "close": 26.46, "volume": 9046.0}, {"date": "2020-10-13", "close": 26.9, "volume": 12406.0}, {"date": "2020-10-14", "close": 27.21, "volume": 7375.0}, {"date": "2020-10-15", "close": 28.24, "volume": 23748.0}, {"date": "2020-10-16", "close": 27.38, "volume": 8662.0}, {"date": "2020-10-19", "close": 28.5, "volume": 10964.0}, {"date": "2020-10-20", "close": 29.5, "volume": 30660.0}, {"date": "2020-10-21", "close": 29.97, "volume": 6852.0}, {"date": "2020-10-22", "close": 28.8, "volume": 6334.0}, {"date": "2020-10-23", "close": 29.94, "volume": 5809.0}, {"date": "2020-10-26", "close": 29.52, "volume": 8294.0}, {"date": "2020-10-27", "close": 27.21, "volume": 12282.0}, {"date": "2020-10-28", "close": 26.98, "volume": 5617.0}, {"date": "2020-10-29", "close": 28.26, "volume": 14444.0}, {"date": "2020-10-30", "close": 29.21, "volume": 10233.0}, {"date": "2020-11-02", "close": 30.1, "volume": 27775.0}, {"date": "2020-11-03", "close": 30.61, "volume": 10246.0}, {"date": "2020-11-04", "close": 30.76, "volume": 10519.0}, {"date": "2020-11-05", "close": 30.85, "volume": 13146.0}, {"date": "2020-11-06", "close": 31.12, "volume": 7476.0}, {"date": "2020-11-09", "close": 32.26, "volume": 30195.0}, {"date": "2020-11-10", "close": 32.8, "volume": 29176.0}, {"date": "2020-11-11", "close": 33.5, "volume": 15695.0}, {"date": "2020-11-12", "close": 33.3, "volume": 4359.0}, {"date": "2020-11-13", "close": 32.4, "volume": 12262.0}, {"date": "2020-11-16", "close": 31.24, "volume": 23917.0}, {"date": "2020-11-17", "close": 30.58, "volume": 19389.0}, {"date": "2020-11-18", "close": 29.88, "volume": 16854.0}, {"date": "2020-11-19", "close": 30.86, "volume": 28933.0}, {"date": "2020-11-20", "close": 31.7, "volume": 8504.0}, {"date": "2020-11-23", "close": 33.18, "volume": 8067.0}, {"date": "2020-11-24", "close": 33.8, "volume": 13833.0}, {"date": "2020-11-25", "close": 34.4, "volume": 9958.0}, {"date": "2020-11-27", "close": 33.66, "volume": 2618.0}, {"date": "2020-11-30", "close": 33.84, "volume": 12772.0}, {"date": "2020-12-01", "close": 33.89, "volume": 17380.0}, {"date": "2020-12-02", "close": 33.9, "volume": 15406.0}, {"date": "2020-12-03", "close": 34.9, "volume": 59921.0}, {"date": "2020-12-04", "close": 35.9, "volume": 21157.0}, {"date": "2020-12-07", "close": 34.52, "volume": 14728.0}, {"date": "2020-12-08", "close": 35.2, "volume": 18260.0}, {"date": "2020-12-09", "close": 30.53, "volume": 36818.0}, {"date": "2020-12-10", "close": 31.49, "volume": 16431.0}, {"date": "2020-12-11", "close": 31.59, "volume": 8560.0}, {"date": "2020-12-14", "close": 31.99, "volume": 17930.0}, {"date": "2020-12-15", "close": 32.54, "volume": 26250.0}, {"date": "2020-12-16", "close": 32.46, "volume": 26711.0}, {"date": "2020-12-17", "close": 33.46, "volume": 30269.0}, {"date": "2020-12-18", "close": 29.08, "volume": 65844.0}, {"date": "2020-12-21", "close": 28.12, "volume": 44509.0}, {"date": "2020-12-22", "close": 30.01, "volume": 26454.0}, {"date": "2020-12-23", "close": 31.28, "volume": 5039.0}, {"date": "2020-12-24", "close": 29.99, "volume": 3912.0}, {"date": "2020-12-28", "close": 29.91, "volume": 13575.0}, {"date": "2020-12-29", "close": 32.92, "volume": 25381.0}, {"date": "2020-12-30", "close": 30.9, "volume": 18429.0}, {"date": "2020-12-31", "close": 29.92, "volume": 27260.0}, {"date": "2021-01-04", "close": 31.19, "volume": 19158.0}, {"date": "2021-01-05", "close": 32.54, "volume": 13048.0}, {"date": "2021-01-06", "close": 33.5, "volume": 24697.0}, {"date": "2021-01-07", "close": 33.87, "volume": 7741.0}, {"date": "2021-01-08", "close": 33.0, "volume": 3756.0}, {"date": "2021-01-11", "close": 32.26, "volume": 16233.0}, {"date": "2021-01-12", "close": 32.86, "volume": 5974.0}, {"date": "2021-01-13", "close": 32.34, "volume": 5198.0}, {"date": "2021-01-14", "close": 33.69, "volume": 7832.0}, {"date": "2021-01-15", "close": 33.19, "volume": 8244.0}, {"date": "2021-01-19", "close": 34.0, "volume": 6190.0}, {"date": "2021-01-20", "close": 31.71, "volume": 40328.0}, {"date": "2021-01-21", "close": 31.56, "volume": 3656.0}, {"date": "2021-01-22", "close": 32.5, "volume": 16949.0}, {"date": "2021-01-25", "close": 31.84, "volume": 12804.0}, {"date": "2021-01-26", "close": 31.34, "volume": 33446.0}, {"date": "2021-01-27", "close": 33.15, "volume": 51982.0}, {"date": "2021-01-28", "close": 35.99, "volume": 42220.0}, {"date": "2021-01-29", "close": 35.91, "volume": 42066.0}, {"date": "2021-02-01", "close": 40.49, "volume": 83285.0}, {"date": "2021-02-02", "close": 37.99, "volume": 120813.0}, {"date": "2021-02-03", "close": 35.32, "volume": 62577.0}, {"date": "2021-02-04", "close": 38.76, "volume": 22645.0}, {"date": "2021-02-05", "close": 40.63, "volume": 33275.0}, {"date": "2021-02-08", "close": 41.23, "volume": 23267.0}, {"date": "2021-02-09", "close": 41.58, "volume": 11892.0}, {"date": "2021-02-10", "close": 43.19, "volume": 86432.0}, {"date": "2021-02-11", "close": 43.95, "volume": 33611.0}, {"date": "2021-02-12", "close": 41.06, "volume": 27900.0}, {"date": "2021-02-16", "close": 39.28, "volume": 18524.0}, {"date": "2021-02-17", "close": 36.03, "volume": 54658.0}, {"date": "2021-02-18", "close": 37.87, "volume": 14835.0}, {"date": "2021-02-19", "close": 37.45, "volume": 29857.0}, {"date": "2021-02-22", "close": 40.25, "volume": 58013.0}, {"date": "2021-02-23", "close": 40.29, "volume": 38804.0}, {"date": "2021-02-24", "close": 40.15, "volume": 42323.0}, {"date": "2021-02-25", "close": 38.0, "volume": 27651.0}, {"date": "2021-02-26", "close": 36.6, "volume": 28509.0}, {"date": "2021-03-01", "close": 37.71, "volume": 20773.0}, {"date": "2021-03-02", "close": 37.02, "volume": 14705.0}, {"date": "2021-03-03", "close": 36.63, "volume": 18139.0}, {"date": "2021-03-04", "close": 34.09, "volume": 38927.0}, {"date": "2021-03-05", "close": 33.62, "volume": 19909.0}, {"date": "2021-03-08", "close": 33.21, "volume": 20610.0}, {"date": "2021-03-09", "close": 35.0, "volume": 26923.0}, {"date": "2021-03-10", "close": 35.7, "volume": 31352.0}, {"date": "2021-03-11", "close": 36.0, "volume": 24283.0}, {"date": "2021-03-12", "close": 37.55, "volume": 9525.0}, {"date": "2021-03-15", "close": 36.68, "volume": 14883.0}, {"date": "2021-03-16", "close": 36.85, "volume": 8066.0}, {"date": "2021-03-17", "close": 36.1, "volume": 18166.0}, {"date": "2021-03-18", "close": 34.36, "volume": 21492.0}, {"date": "2021-03-19", "close": 32.51, "volume": 50926.0}, {"date": "2021-03-22", "close": 30.16, "volume": 21596.0}, {"date": "2021-03-23", "close": 27.89, "volume": 30078.0}, {"date": "2021-03-24", "close": 27.93, "volume": 13118.0}, {"date": "2021-03-25", "close": 29.78, "volume": 15033.0}, {"date": "2021-03-26", "close": 28.21, "volume": 68801.0}, {"date": "2021-03-29", "close": 26.39, "volume": 30092.0}, {"date": "2021-03-30", "close": 26.94, "volume": 35048.0}, {"date": "2021-03-31", "close": 28.77, "volume": 11279.0}, {"date": "2021-04-01", "close": 29.79, "volume": 20269.0}, {"date": "2021-04-05", "close": 29.6, "volume": 11045.0}, {"date": "2021-04-06", "close": 30.04, "volume": 13921.0}, {"date": "2021-04-07", "close": 27.86, "volume": 15501.0}, {"date": "2021-04-08", "close": 27.25, "volume": 25698.0}, {"date": "2021-04-09", "close": 27.7, "volume": 9494.0}, {"date": "2021-04-12", "close": 27.76, "volume": 7481.0}, {"date": "2021-04-13", "close": 28.24, "volume": 3248.0}, {"date": "2021-04-14", "close": 28.05, "volume": 9554.0}, {"date": "2021-04-15", "close": 28.34, "volume": 8027.0}, {"date": "2021-04-16", "close": 28.24, "volume": 5596.0}, {"date": "2021-04-19", "close": 27.51, "volume": 24566.0}, {"date": "2021-04-20", "close": 26.85, "volume": 5992.0}, {"date": "2021-04-21", "close": 27.6, "volume": 26353.0}, {"date": "2021-04-22", "close": 27.02, "volume": 10007.0}, {"date": "2021-04-23", "close": 27.91, "volume": 6650.0}, {"date": "2021-04-26", "close": 28.03, "volume": 2863.0}, {"date": "2021-04-27", "close": 27.86, "volume": 29900.0}, {"date": "2021-04-28", "close": 26.7, "volume": 14518.0}, {"date": "2021-04-29", "close": 26.93, "volume": 20432.0}, {"date": "2021-04-30", "close": 26.74, "volume": 12866.0}, {"date": "2021-05-03", "close": 27.18, "volume": 11446.0}, {"date": "2021-05-04", "close": 26.33, "volume": 8072.0}, {"date": "2021-05-05", "close": 26.51, "volume": 4492.0}, {"date": "2021-05-06", "close": 25.72, "volume": 12323.0}, {"date": "2021-05-07", "close": 26.68, "volume": 19205.0}, {"date": "2021-05-10", "close": 26.45, "volume": 53673.0}, {"date": "2021-05-11", "close": 26.28, "volume": 45622.0}, {"date": "2021-05-12", "close": 26.14, "volume": 15663.0}, {"date": "2021-05-13", "close": 27.62, "volume": 21517.0}, {"date": "2021-05-14", "close": 28.23, "volume": 6682.0}, {"date": "2021-05-17", "close": 29.0, "volume": 8705.0}, {"date": "2021-05-18", "close": 28.27, "volume": 14445.0}, {"date": "2021-05-19", "close": 28.5, "volume": 17460.0}, {"date": "2021-05-20", "close": 29.36, "volume": 11534.0}, {"date": "2021-05-21", "close": 29.37, "volume": 4558.0}, {"date": "2021-05-24", "close": 30.5, "volume": 11468.0}, {"date": "2021-05-25", "close": 30.42, "volume": 7589.0}, {"date": "2021-05-26", "close": 31.2, "volume": 6509.0}, {"date": "2021-05-27", "close": 30.68, "volume": 13376.0}, {"date": "2021-05-28", "close": 30.07, "volume": 7464.0}, {"date": "2021-06-01", "close": 30.44, "volume": 5740.0}, {"date": "2021-06-02", "close": 29.96, "volume": 3201.0}, {"date": "2021-06-03", "close": 30.71, "volume": 8497.0}, {"date": "2021-06-04", "close": 29.78, "volume": 6619.0}, {"date": "2021-06-07", "close": 31.6, "volume": 15453.0}, {"date": "2021-06-08", "close": 33.29, "volume": 9779.0}, {"date": "2021-06-09", "close": 34.99, "volume": 16807.0}, {"date": "2021-06-10", "close": 33.21, "volume": 10670.0}, {"date": "2021-06-11", "close": 32.6, "volume": 6087.0}, {"date": "2021-06-14", "close": 31.67, "volume": 6399.0}, {"date": "2021-06-15", "close": 33.25, "volume": 9542.0}, {"date": "2021-06-16", "close": 33.13, "volume": 22015.0}, {"date": "2021-06-17", "close": 32.88, "volume": 3512.0}, {"date": "2021-06-18", "close": 31.62, "volume": 16623.0}, {"date": "2021-06-21", "close": 30.26, "volume": 39874.0}, {"date": "2021-06-22", "close": 30.65, "volume": 7239.0}, {"date": "2021-06-23", "close": 32.54, "volume": 16190.0}, {"date": "2021-06-24", "close": 33.13, "volume": 15960.0}, {"date": "2021-06-25", "close": 29.0, "volume": 98940.0}, {"date": "2021-06-28", "close": 29.5, "volume": 15716.0}, {"date": "2021-06-29", "close": 29.2, "volume": 17050.0}, {"date": "2021-06-30", "close": 28.4, "volume": 10009.0}, {"date": "2021-07-01", "close": 28.72, "volume": 4000.0}, {"date": "2021-07-02", "close": 28.76, "volume": 10443.0}, {"date": "2021-07-06", "close": 29.76, "volume": 5459.0}, {"date": "2021-07-07", "close": 28.86, "volume": 14394.0}, {"date": "2021-07-08", "close": 29.5, "volume": 15366.0}, {"date": "2021-07-09", "close": 29.84, "volume": 2786.0}, {"date": "2021-07-12", "close": 30.0, "volume": 6153.0}, {"date": "2021-07-13", "close": 29.77, "volume": 23167.0}, {"date": "2021-07-14", "close": 29.1, "volume": 2201.0}, {"date": "2021-07-15", "close": 28.88, "volume": 21457.0}, {"date": "2021-07-16", "close": 29.05, "volume": 13999.0}, {"date": "2021-07-19", "close": 28.48, "volume": 6158.0}, {"date": "2021-07-20", "close": 29.52, "volume": 15202.0}, {"date": "2021-07-21", "close": 29.0, "volume": 7606.0}, {"date": "2021-07-22", "close": 28.52, "volume": 5580.0}, {"date": "2021-07-23", "close": 28.57, "volume": 49201.0}, {"date": "2021-07-26", "close": 29.92, "volume": 9636.0}, {"date": "2021-07-27", "close": 28.5, "volume": 30159.0}, {"date": "2021-07-28", "close": 27.5, "volume": 29130.0}, {"date": "2021-07-29", "close": 27.7, "volume": 6540.0}, {"date": "2021-07-30", "close": 26.94, "volume": 7914.0}, {"date": "2021-08-02", "close": 26.59, "volume": 3527.0}, {"date": "2021-08-03", "close": 26.7, "volume": 2006.0}, {"date": "2021-08-04", "close": 26.97, "volume": 36121.0}, {"date": "2021-08-05", "close": 27.51, "volume": 3789.0}, {"date": "2021-08-06", "close": 28.5, "volume": 10395.0}, {"date": "2021-08-09", "close": 27.52, "volume": 3211.0}, {"date": "2021-08-10", "close": 28.96, "volume": 9363.0}, {"date": "2021-08-11", "close": 29.16, "volume": 8464.0}, {"date": "2021-08-12", "close": 28.29, "volume": 21811.0}, {"date": "2021-08-13", "close": 26.27, "volume": 16833.0}, {"date": "2021-08-16", "close": 25.0, "volume": 8628.0}, {"date": "2021-08-17", "close": 24.51, "volume": 4144.0}, {"date": "2021-08-18", "close": 24.5, "volume": 13047.0}, {"date": "2021-08-19", "close": 24.26, "volume": 7981.0}, {"date": "2021-08-20", "close": 24.5, "volume": 8186.0}, {"date": "2021-08-23", "close": 24.5, "volume": 8576.0}, {"date": "2021-08-24", "close": 24.85, "volume": 9196.0}, {"date": "2021-08-25", "close": 24.6, "volume": 12796.0}, {"date": "2021-08-26", "close": 24.25, "volume": 10288.0}, {"date": "2021-08-27", "close": 24.69, "volume": 16610.0}, {"date": "2021-08-30", "close": 24.66, "volume": 39235.0}, {"date": "2021-08-31", "close": 24.32, "volume": 34511.0}, {"date": "2021-09-01", "close": 24.64, "volume": 5039.0}, {"date": "2021-09-02", "close": 24.72, "volume": 12609.0}, {"date": "2021-09-03", "close": 25.56, "volume": 34857.0}, {"date": "2021-09-07", "close": 26.47, "volume": 15539.0}, {"date": "2021-09-08", "close": 24.71, "volume": 8049.0}, {"date": "2021-09-09", "close": 24.58, "volume": 9695.0}, {"date": "2021-09-10", "close": 24.75, "volume": 14485.0}, {"date": "2021-09-13", "close": 24.99, "volume": 10361.0}, {"date": "2021-09-14", "close": 24.81, "volume": 10156.0}, {"date": "2021-09-15", "close": 25.02, "volume": 11196.0}, {"date": "2021-09-16", "close": 25.11, "volume": 5095.0}, {"date": "2021-09-17", "close": 25.85, "volume": 46882.0}, {"date": "2021-09-20", "close": 25.01, "volume": 11765.0}, {"date": "2021-09-21", "close": 25.16, "volume": 11639.0}, {"date": "2021-09-22", "close": 25.23, "volume": 11141.0}, {"date": "2021-09-23", "close": 25.2, "volume": 26808.0}, {"date": "2021-09-24", "close": 25.97, "volume": 27403.0}, {"date": "2021-09-27", "close": 27.0, "volume": 9303.0}, {"date": "2021-09-28", "close": 26.46, "volume": 6337.0}, {"date": "2021-09-29", "close": 26.91, "volume": 13862.0}, {"date": "2021-09-30", "close": 27.2, "volume": 18522.0}, {"date": "2021-10-01", "close": 28.25, "volume": 6082.0}, {"date": "2021-10-04", "close": 27.85, "volume": 8267.0}, {"date": "2021-10-05", "close": 28.71, "volume": 23989.0}, {"date": "2021-10-06", "close": 28.4, "volume": 5534.0}, {"date": "2021-10-07", "close": 29.04, "volume": 7597.0}, {"date": "2021-10-08", "close": 29.0, "volume": 1391.0}, {"date": "2021-10-11", "close": 28.46, "volume": 1120.0}, {"date": "2021-10-12", "close": 29.01, "volume": 5296.0}, {"date": "2021-10-13", "close": 28.73, "volume": 2640.0}, {"date": "2021-10-14", "close": 29.04, "volume": 4326.0}, {"date": "2021-10-15", "close": 29.56, "volume": 11441.0}, {"date": "2021-10-18", "close": 30.75, "volume": 8145.0}, {"date": "2021-10-19", "close": 30.7, "volume": 3946.0}, {"date": "2021-10-20", "close": 30.44, "volume": 2457.0}, {"date": "2021-10-21", "close": 30.01, "volume": 2100.0}, {"date": "2021-10-22", "close": 31.0, "volume": 5805.0}, {"date": "2021-10-25", "close": 33.75, "volume": 40524.0}, {"date": "2021-10-26", "close": 32.4, "volume": 22057.0}, {"date": "2021-10-27", "close": 31.39, "volume": 22402.0}, {"date": "2021-10-28", "close": 31.08, "volume": 17766.0}, {"date": "2021-10-29", "close": 31.5, "volume": 21707.0}, {"date": "2021-11-01", "close": 31.65, "volume": 6651.0}, {"date": "2021-11-02", "close": 31.49, "volume": 10440.0}, {"date": "2021-11-03", "close": 31.99, "volume": 9823.0}, {"date": "2021-11-04", "close": 32.09, "volume": 10406.0}, {"date": "2021-11-05", "close": 33.99, "volume": 24242.0}, {"date": "2021-11-08", "close": 32.92, "volume": 4637.0}, {"date": "2021-11-09", "close": 33.29, "volume": 18388.0}, {"date": "2021-11-10", "close": 33.52, "volume": 20544.0}, {"date": "2021-11-11", "close": 35.48, "volume": 23048.0}, {"date": "2021-11-12", "close": 34.31, "volume": 17787.0}, {"date": "2021-11-15", "close": 35.5, "volume": 26939.0}, {"date": "2021-11-16", "close": 35.5, "volume": 14423.0}, {"date": "2021-11-17", "close": 35.48, "volume": 80004.0}, {"date": "2021-11-18", "close": 35.02, "volume": 18285.0}, {"date": "2021-11-19", "close": 36.2, "volume": 19731.0}, {"date": "2021-11-22", "close": 37.0, "volume": 28771.0}, {"date": "2021-11-23", "close": 36.7, "volume": 16727.0}, {"date": "2021-11-24", "close": 36.32, "volume": 18096.0}, {"date": "2021-11-26", "close": 34.74, "volume": 48652.0}, {"date": "2021-11-29", "close": 36.27, "volume": 20997.0}, {"date": "2021-11-30", "close": 34.13, "volume": 53940.0}, {"date": "2021-12-01", "close": 34.0, "volume": 9460.0}, {"date": "2021-12-02", "close": 32.13, "volume": 27172.0}, {"date": "2021-12-03", "close": 31.16, "volume": 13967.0}, {"date": "2021-12-06", "close": 32.83, "volume": 6841.0}, {"date": "2021-12-07", "close": 31.09, "volume": 22440.0}, {"date": "2021-12-08", "close": 31.52, "volume": 8244.0}, {"date": "2021-12-09", "close": 31.27, "volume": 26714.0}, {"date": "2021-12-10", "close": 31.74, "volume": 12419.0}, {"date": "2021-12-13", "close": 30.9, "volume": 4551.0}, {"date": "2021-12-14", "close": 30.2, "volume": 24386.0}, {"date": "2021-12-15", "close": 29.1, "volume": 19925.0}, {"date": "2021-12-16", "close": 31.55, "volume": 42444.0}, {"date": "2021-12-17", "close": 31.87, "volume": 26880.0}, {"date": "2021-12-20", "close": 29.8, "volume": 32469.0}, {"date": "2021-12-21", "close": 30.41, "volume": 38353.0}, {"date": "2021-12-22", "close": 30.8, "volume": 21092.0}, {"date": "2021-12-23", "close": 31.95, "volume": 53972.0}, {"date": "2021-12-27", "close": 33.45, "volume": 44487.0}, {"date": "2021-12-28", "close": 31.85, "volume": 61012.0}, {"date": "2021-12-29", "close": 33.6, "volume": 32827.0}, {"date": "2021-12-30", "close": 33.25, "volume": 37815.0}, {"date": "2021-12-31", "close": 31.23, "volume": 24063.0}, {"date": "2022-01-03", "close": 31.5, "volume": 29375.0}, {"date": "2022-01-04", "close": 32.73, "volume": 25663.0}, {"date": "2022-01-05", "close": 32.66, "volume": 20978.0}, {"date": "2022-01-06", "close": 31.84, "volume": 30135.0}, {"date": "2022-01-07", "close": 30.0, "volume": 32903.0}, {"date": "2022-01-10", "close": 28.3, "volume": 25499.0}, {"date": "2022-01-11", "close": 28.42, "volume": 16524.0}, {"date": "2022-01-12", "close": 27.86, "volume": 30622.0}, {"date": "2022-01-13", "close": 27.48, "volume": 34740.0}, {"date": "2022-01-14", "close": 25.85, "volume": 28831.0}, {"date": "2022-01-18", "close": 24.71, "volume": 33589.0}, {"date": "2022-01-19", "close": 23.26, "volume": 16481.0}, {"date": "2022-01-20", "close": 22.32, "volume": 9007.0}, {"date": "2022-01-21", "close": 22.57, "volume": 14831.0}, {"date": "2022-01-24", "close": 22.19, "volume": 50221.0}, {"date": "2022-01-25", "close": 22.1, "volume": 28238.0}, {"date": "2022-01-26", "close": 21.86, "volume": 24759.0}, {"date": "2022-01-27", "close": 21.02, "volume": 22344.0}, {"date": "2022-01-28", "close": 20.59, "volume": 34546.0}, {"date": "2022-01-31", "close": 22.11, "volume": 12505.0}, {"date": "2022-02-01", "close": 21.9, "volume": 24888.0}, {"date": "2022-02-02", "close": 20.55, "volume": 49419.0}, {"date": "2022-02-03", "close": 21.15, "volume": 16483.0}, {"date": "2022-02-04", "close": 21.43, "volume": 15159.0}, {"date": "2022-02-07", "close": 21.44, "volume": 7042.0}, {"date": "2022-02-08", "close": 21.9, "volume": 6289.0}, {"date": "2022-02-09", "close": 21.02, "volume": 30152.0}, {"date": "2022-02-10", "close": 20.84, "volume": 26533.0}, {"date": "2022-02-11", "close": 21.0, "volume": 16714.0}, {"date": "2022-02-14", "close": 20.81, "volume": 19792.0}, {"date": "2022-02-15", "close": 21.4, "volume": 9890.0}, {"date": "2022-02-16", "close": 21.17, "volume": 14680.0}, {"date": "2022-02-17", "close": 21.2, "volume": 30407.0}, {"date": "2022-02-18", "close": 20.54, "volume": 16503.0}, {"date": "2022-02-22", "close": 21.05, "volume": 55600.0}, {"date": "2022-02-23", "close": 20.88, "volume": 15984.0}, {"date": "2022-02-24", "close": 20.71, "volume": 10695.0}, {"date": "2022-02-25", "close": 21.14, "volume": 19677.0}, {"date": "2022-02-28", "close": 20.66, "volume": 29978.0}, {"date": "2022-03-01", "close": 20.56, "volume": 31754.0}, {"date": "2022-03-02", "close": 19.68, "volume": 13956.0}, {"date": "2022-03-03", "close": 17.72, "volume": 39919.0}, {"date": "2022-03-04", "close": 17.62, "volume": 34260.0}, {"date": "2022-03-07", "close": 18.07, "volume": 47005.0}, {"date": "2022-03-08", "close": 17.39, "volume": 27053.0}, {"date": "2022-03-09", "close": 17.6, "volume": 15969.0}, {"date": "2022-03-10", "close": 17.1, "volume": 39489.0}, {"date": "2022-03-11", "close": 16.99, "volume": 133865.0}, {"date": "2022-03-14", "close": 17.0, "volume": 15050.0}, {"date": "2022-03-15", "close": 18.25, "volume": 44824.0}, {"date": "2022-03-16", "close": 19.17, "volume": 41427.0}, {"date": "2022-03-17", "close": 19.8, "volume": 19012.0}, {"date": "2022-03-18", "close": 21.49, "volume": 143915.0}, {"date": "2022-03-21", "close": 19.3, "volume": 42735.0}, {"date": "2022-03-22", "close": 19.2, "volume": 42438.0}, {"date": "2022-03-23", "close": 19.95, "volume": 35768.0}, {"date": "2022-03-24", "close": 19.27, "volume": 9967.0}, {"date": "2022-03-25", "close": 18.94, "volume": 13542.0}, {"date": "2022-03-28", "close": 18.54, "volume": 11295.0}, {"date": "2022-03-29", "close": 19.0, "volume": 22071.0}, {"date": "2022-03-30", "close": 18.62, "volume": 11329.0}, {"date": "2022-03-31", "close": 18.59, "volume": 17454.0}, {"date": "2022-04-01", "close": 18.13, "volume": 17206.0}, {"date": "2022-04-04", "close": 19.01, "volume": 23034.0}, {"date": "2022-04-05", "close": 18.45, "volume": 8815.0}, {"date": "2022-04-06", "close": 18.03, "volume": 8784.0}, {"date": "2022-04-07", "close": 18.22, "volume": 29644.0}, {"date": "2022-04-08", "close": 18.3, "volume": 15865.0}, {"date": "2022-04-11", "close": 19.01, "volume": 37775.0}, {"date": "2022-04-12", "close": 21.64, "volume": 71197.0}, {"date": "2022-04-13", "close": 21.51, "volume": 24148.0}, {"date": "2022-04-14", "close": 21.41, "volume": 20589.0}, {"date": "2022-04-18", "close": 21.36, "volume": 46706.0}, {"date": "2022-04-19", "close": 20.81, "volume": 12072.0}, {"date": "2022-04-20", "close": 19.47, "volume": 29636.0}, {"date": "2022-04-21", "close": 18.25, "volume": 23191.0}, {"date": "2022-04-22", "close": 17.31, "volume": 18550.0}, {"date": "2022-04-25", "close": 17.54, "volume": 11641.0}, {"date": "2022-04-26", "close": 15.36, "volume": 32524.0}, {"date": "2022-04-27", "close": 15.25, "volume": 16687.0}, {"date": "2022-04-28", "close": 15.25, "volume": 18475.0}, {"date": "2022-04-29", "close": 14.29, "volume": 22829.0}, {"date": "2022-05-02", "close": 14.96, "volume": 65033.0}, {"date": "2022-05-03", "close": 14.21, "volume": 38454.0}, {"date": "2022-05-04", "close": 14.06, "volume": 32665.0}, {"date": "2022-05-05", "close": 13.11, "volume": 39381.0}, {"date": "2022-05-06", "close": 12.92, "volume": 15794.0}, {"date": "2022-05-09", "close": 12.9, "volume": 17529.0}, {"date": "2022-05-10", "close": 12.96, "volume": 37345.0}, {"date": "2022-05-11", "close": 13.21, "volume": 148000.0}, {"date": "2022-05-12", "close": 12.2, "volume": 29882.0}, {"date": "2022-05-13", "close": 12.0, "volume": 23724.0}, {"date": "2022-05-16", "close": 11.55, "volume": 29202.0}, {"date": "2022-05-17", "close": 11.03, "volume": 18384.0}, {"date": "2022-05-18", "close": 10.09, "volume": 85841.0}, {"date": "2022-05-19", "close": 10.58, "volume": 27888.0}, {"date": "2022-05-20", "close": 10.1, "volume": 34612.0}, {"date": "2022-05-23", "close": 10.21, "volume": 16723.0}, {"date": "2022-05-24", "close": 9.91, "volume": 76397.0}, {"date": "2022-05-25", "close": 10.0, "volume": 54088.0}, {"date": "2022-05-26", "close": 10.31, "volume": 29613.0}, {"date": "2022-05-27", "close": 10.51, "volume": 28636.0}, {"date": "2022-05-31", "close": 10.84, "volume": 18196.0}, {"date": "2022-06-01", "close": 10.63, "volume": 12517.0}, {"date": "2022-06-02", "close": 9.98, "volume": 31995.0}, {"date": "2022-06-03", "close": 10.06, "volume": 30737.0}, {"date": "2022-06-06", "close": 10.07, "volume": 24892.0}, {"date": "2022-06-07", "close": 10.56, "volume": 46241.0}, {"date": "2022-06-08", "close": 10.43, "volume": 21292.0}, {"date": "2022-06-09", "close": 10.32, "volume": 29074.0}, {"date": "2022-06-10", "close": 10.26, "volume": 20884.0}, {"date": "2022-06-13", "close": 10.04, "volume": 25422.0}, {"date": "2022-06-14", "close": 9.9, "volume": 19349.0}, {"date": "2022-06-15", "close": 9.9, "volume": 16125.0}, {"date": "2022-06-16", "close": 9.8, "volume": 30158.0}, {"date": "2022-06-17", "close": 9.78, "volume": 119099.0}, {"date": "2022-06-21", "close": 9.25, "volume": 37775.0}, {"date": "2022-06-22", "close": 9.74, "volume": 54478.0}, {"date": "2022-06-23", "close": 9.96, "volume": 44445.0}, {"date": "2022-06-24", "close": 10.0, "volume": 646055.0}, {"date": "2022-06-27", "close": 9.41, "volume": 27195.0}, {"date": "2022-06-28", "close": 9.63, "volume": 23562.0}, {"date": "2022-06-29", "close": 9.45, "volume": 79359.0}, {"date": "2022-06-30", "close": 9.99, "volume": 11832.0}, {"date": "2022-07-01", "close": 10.1, "volume": 12106.0}, {"date": "2022-07-05", "close": 10.4, "volume": 109283.0}, {"date": "2022-07-06", "close": 10.85, "volume": 6129.0}, {"date": "2022-07-07", "close": 10.52, "volume": 10128.0}, {"date": "2022-07-08", "close": 10.1, "volume": 14782.0}, {"date": "2022-07-11", "close": 9.8, "volume": 2382.0}, {"date": "2022-07-12", "close": 10.3, "volume": 9865.0}, {"date": "2022-07-13", "close": 10.06, "volume": 22286.0}, {"date": "2022-07-14", "close": 9.76, "volume": 21847.0}, {"date": "2022-07-15", "close": 9.13, "volume": 82529.0}, {"date": "2022-07-18", "close": 9.02, "volume": 27806.0}, {"date": "2022-07-19", "close": 9.0, "volume": 66120.0}, {"date": "2022-07-20", "close": 9.09, "volume": 13372.0}, {"date": "2022-07-21", "close": 9.0, "volume": 8525.0}, {"date": "2022-07-22", "close": 8.78, "volume": 12103.0}, {"date": "2022-07-25", "close": 8.95, "volume": 51292.0}, {"date": "2022-07-26", "close": 7.91, "volume": 32205.0}, {"date": "2022-07-27", "close": 7.88, "volume": 17865.0}, {"date": "2022-07-28", "close": 8.09, "volume": 12442.0}, {"date": "2022-07-29", "close": 8.16, "volume": 48652.0}, {"date": "2022-08-01", "close": 9.01, "volume": 29192.0}, {"date": "2022-08-02", "close": 9.15, "volume": 33798.0}, {"date": "2022-08-03", "close": 9.3, "volume": 3036.0}, {"date": "2022-08-04", "close": 9.5, "volume": 10297.0}, {"date": "2022-08-05", "close": 9.61, "volume": 18686.0}, {"date": "2022-08-08", "close": 10.11, "volume": 37118.0}, {"date": "2022-08-09", "close": 10.0, "volume": 8969.0}, {"date": "2022-08-10", "close": 10.85, "volume": 480462.0}, {"date": "2022-08-11", "close": 12.08, "volume": 104683.0}, {"date": "2022-08-12", "close": 14.08, "volume": 114602.0}, {"date": "2022-08-15", "close": 13.74, "volume": 52382.0}, {"date": "2022-08-16", "close": 13.55, "volume": 27307.0}, {"date": "2022-08-17", "close": 13.55, "volume": 34238.0}, {"date": "2022-08-18", "close": 14.29, "volume": 21655.0}, {"date": "2022-08-19", "close": 14.06, "volume": 17078.0}, {"date": "2022-08-22", "close": 12.78, "volume": 49082.0}, {"date": "2022-08-23", "close": 13.07, "volume": 24196.0}, {"date": "2022-08-24", "close": 11.72, "volume": 12882.0}, {"date": "2022-08-25", "close": 12.25, "volume": 2571.0}, {"date": "2022-08-26", "close": 12.31, "volume": 9207.0}, {"date": "2022-08-29", "close": 12.06, "volume": 15936.0}, {"date": "2022-08-30", "close": 12.26, "volume": 33286.0}, {"date": "2022-08-31", "close": 12.5, "volume": 21277.0}, {"date": "2022-09-01", "close": 12.32, "volume": 35992.0}, {"date": "2022-09-02", "close": 12.3, "volume": 4620.0}, {"date": "2022-09-06", "close": 12.47, "volume": 23404.0}, {"date": "2022-09-07", "close": 12.35, "volume": 7726.0}, {"date": "2022-09-08", "close": 12.81, "volume": 26550.0}, {"date": "2022-09-09", "close": 13.84, "volume": 12830.0}, {"date": "2022-09-12", "close": 13.35, "volume": 2508.0}, {"date": "2022-09-13", "close": 13.8, "volume": 19564.0}, {"date": "2022-09-14", "close": 13.62, "volume": 7735.0}, {"date": "2022-09-15", "close": 13.88, "volume": 3646.0}, {"date": "2022-09-16", "close": 13.22, "volume": 35454.0}, {"date": "2022-09-19", "close": 13.76, "volume": 17224.0}, {"date": "2022-09-20", "close": 13.7, "volume": 3762.0}, {"date": "2022-09-21", "close": 13.3, "volume": 11503.0}, {"date": "2022-09-22", "close": 13.54, "volume": 14737.0}, {"date": "2022-09-23", "close": 14.18, "volume": 18774.0}, {"date": "2022-09-26", "close": 15.4, "volume": 26610.0}, {"date": "2022-09-27", "close": 16.3, "volume": 31279.0}, {"date": "2022-09-28", "close": 16.84, "volume": 17120.0}, {"date": "2022-09-29", "close": 17.34, "volume": 8430.0}, {"date": "2022-09-30", "close": 18.14, "volume": 19172.0}, {"date": "2022-10-03", "close": 18.07, "volume": 7576.0}, {"date": "2022-10-04", "close": 17.48, "volume": 4314.0}, {"date": "2022-10-05", "close": 15.37, "volume": 35711.0}, {"date": "2022-10-06", "close": 16.39, "volume": 28326.0}, {"date": "2022-10-07", "close": 15.4, "volume": 2384.0}, {"date": "2022-10-10", "close": 14.57, "volume": 31447.0}, {"date": "2022-10-11", "close": 15.32, "volume": 8196.0}, {"date": "2022-10-12", "close": 15.84, "volume": 6428.0}, {"date": "2022-10-13", "close": 16.5, "volume": 43685.0}, {"date": "2022-10-14", "close": 17.0, "volume": 21133.0}, {"date": "2022-10-17", "close": 17.098, "volume": 20110.0}, {"date": "2022-10-18", "close": 18.54, "volume": 9132.0}, {"date": "2022-10-19", "close": 17.9, "volume": 16760.0}, {"date": "2022-10-20", "close": 18.35, "volume": 12694.0}, {"date": "2022-10-21", "close": 16.78, "volume": 12440.0}, {"date": "2022-10-24", "close": 17.6, "volume": 6194.0}, {"date": "2022-10-25", "close": 18.5, "volume": 4583.0}, {"date": "2022-10-26", "close": 18.51, "volume": 14956.0}, {"date": "2022-10-27", "close": 17.99, "volume": 8781.0}, {"date": "2022-10-28", "close": 18.1206, "volume": 14649.0}, {"date": "2022-10-31", "close": 19.5, "volume": 21932.0}, {"date": "2022-11-01", "close": 20.75, "volume": 13915.0}, {"date": "2022-11-02", "close": 19.52, "volume": 47032.0}, {"date": "2022-11-03", "close": 19.1, "volume": 19561.0}, {"date": "2022-11-04", "close": 17.17, "volume": 13342.0}, {"date": "2022-11-07", "close": 16.5, "volume": 16207.0}, {"date": "2022-11-08", "close": 16.9, "volume": 57364.0}, {"date": "2022-11-09", "close": 16.5, "volume": 9140.0}, {"date": "2022-11-10", "close": 17.5, "volume": 17600.0}, {"date": "2022-11-11", "close": 18.02, "volume": 12114.0}, {"date": "2022-11-14", "close": 17.51, "volume": 15992.0}, {"date": "2022-11-15", "close": 19.43, "volume": 31907.0}, {"date": "2022-11-16", "close": 18.61, "volume": 13896.0}, {"date": "2022-11-17", "close": 18.79, "volume": 11054.0}, {"date": "2022-11-18", "close": 18.65, "volume": 7849.0}, {"date": "2022-11-21", "close": 18.88, "volume": 7338.0}, {"date": "2022-11-22", "close": 20.0, "volume": 20261.0}, {"date": "2022-11-23", "close": 21.25, "volume": 12299.0}, {"date": "2022-11-25", "close": 22.19, "volume": 9637.0}, {"date": "2022-11-28", "close": 22.16, "volume": 19115.0}, {"date": "2022-11-29", "close": 22.08, "volume": 4914.0}, {"date": "2022-11-30", "close": 25.0, "volume": 53337.0}, {"date": "2022-12-01", "close": 23.84, "volume": 31376.0}, {"date": "2022-12-02", "close": 24.13, "volume": 63792.0}, {"date": "2022-12-05", "close": 23.0, "volume": 73827.0}, {"date": "2022-12-06", "close": 23.0, "volume": 44159.0}, {"date": "2022-12-07", "close": 21.01, "volume": 35327.0}, {"date": "2022-12-08", "close": 21.89, "volume": 22795.0}, {"date": "2022-12-09", "close": 23.0, "volume": 37375.0}, {"date": "2022-12-12", "close": 22.7, "volume": 15029.0}, {"date": "2022-12-13", "close": 23.74, "volume": 26296.0}, {"date": "2022-12-14", "close": 22.36, "volume": 45695.0}, {"date": "2022-12-15", "close": 22.67, "volume": 51876.0}, {"date": "2022-12-16", "close": 20.94, "volume": 26425.0}, {"date": "2022-12-19", "close": 21.0, "volume": 33729.0}, {"date": "2022-12-20", "close": 20.87, "volume": 38490.0}, {"date": "2022-12-21", "close": 21.55, "volume": 19569.0}, {"date": "2022-12-22", "close": 21.7, "volume": 32887.0}, {"date": "2022-12-23", "close": 22.33, "volume": 17795.0}, {"date": "2022-12-27", "close": 21.36, "volume": 5863.0}, {"date": "2022-12-28", "close": 21.77, "volume": 16936.0}, {"date": "2022-12-29", "close": 22.7, "volume": 31352.0}, {"date": "2022-12-30", "close": 23.87, "volume": 9661.0}, {"date": "2023-01-03", "close": 24.94, "volume": 29185.0}, {"date": "2023-01-04", "close": 23.92, "volume": 15793.0}, {"date": "2023-01-05", "close": 21.82, "volume": 23716.0}, {"date": "2023-01-06", "close": 19.17, "volume": 22895.0}, {"date": "2023-01-09", "close": 20.91, "volume": 20628.0}, {"date": "2023-01-10", "close": 21.64, "volume": 37513.0}, {"date": "2023-01-11", "close": 22.42, "volume": 7740.0}, {"date": "2023-01-12", "close": 22.49, "volume": 13666.0}, {"date": "2023-01-13", "close": 19.49, "volume": 27717.0}, {"date": "2023-01-17", "close": 19.57, "volume": 16259.0}, {"date": "2023-01-18", "close": 21.68, "volume": 44555.0}, {"date": "2023-01-19", "close": 22.26, "volume": 18204.0}, {"date": "2023-01-20", "close": 24.06, "volume": 8752.0}, {"date": "2023-01-23", "close": 23.48, "volume": 31402.0}, {"date": "2023-01-24", "close": 24.1, "volume": 20743.0}, {"date": "2023-01-25", "close": 24.6, "volume": 14854.0}, {"date": "2023-01-26", "close": 22.76, "volume": 21390.0}, {"date": "2023-01-27", "close": 20.27, "volume": 36409.0}, {"date": "2023-01-30", "close": 19.24, "volume": 42453.0}, {"date": "2023-01-31", "close": 20.36, "volume": 43528.0}, {"date": "2023-02-01", "close": 19.53, "volume": 31719.0}, {"date": "2023-02-02", "close": 21.7, "volume": 18735.0}, {"date": "2023-02-03", "close": 22.26, "volume": 24435.0}, {"date": "2023-02-06", "close": 23.44, "volume": 9406.0}, {"date": "2023-02-07", "close": 23.91, "volume": 15916.0}, {"date": "2023-02-08", "close": 22.67, "volume": 12394.0}, {"date": "2023-02-09", "close": 22.99, "volume": 19886.0}, {"date": "2023-02-10", "close": 22.38, "volume": 40654.0}, {"date": "2023-02-13", "close": 20.23, "volume": 82788.0}, {"date": "2023-02-14", "close": 20.0, "volume": 19914.0}, {"date": "2023-02-15", "close": 23.16, "volume": 25873.0}, {"date": "2023-02-16", "close": 21.21, "volume": 34046.0}, {"date": "2023-02-17", "close": 20.6, "volume": 12218.0}, {"date": "2023-02-21", "close": 20.02, "volume": 36838.0}, {"date": "2023-02-22", "close": 20.01, "volume": 9080.0}, {"date": "2023-02-23", "close": 19.84, "volume": 58424.0}, {"date": "2023-02-24", "close": 20.74, "volume": 17335.0}, {"date": "2023-02-27", "close": 20.61, "volume": 6409.0}, {"date": "2023-02-28", "close": 20.2, "volume": 41856.0}, {"date": "2023-03-01", "close": 20.32, "volume": 10935.0}, {"date": "2023-03-02", "close": 19.95, "volume": 42122.0}, {"date": "2023-03-03", "close": 19.99, "volume": 23364.0}, {"date": "2023-03-06", "close": 20.0, "volume": 6843.0}, {"date": "2023-03-07", "close": 19.0, "volume": 22692.0}, {"date": "2023-03-08", "close": 18.4, "volume": 31892.0}, {"date": "2023-03-09", "close": 18.77, "volume": 29393.0}, {"date": "2023-03-10", "close": 20.48, "volume": 16979.0}, {"date": "2023-03-13", "close": 19.28, "volume": 9877.0}, {"date": "2023-03-14", "close": 19.37, "volume": 16881.0}, {"date": "2023-03-15", "close": 18.59, "volume": 16510.0}, {"date": "2023-03-16", "close": 19.16, "volume": 7455.0}, {"date": "2023-03-17", "close": 18.33, "volume": 10202.0}, {"date": "2023-03-20", "close": 17.67, "volume": 50533.0}, {"date": "2023-03-21", "close": 17.89, "volume": 19807.0}, {"date": "2023-03-22", "close": 18.37, "volume": 24841.0}, {"date": "2023-03-23", "close": 18.86, "volume": 9828.0}, {"date": "2023-03-24", "close": 19.59, "volume": 58426.0}, {"date": "2023-03-27", "close": 19.3, "volume": 26048.0}, {"date": "2023-03-28", "close": 20.19, "volume": 32948.0}, {"date": "2023-03-29", "close": 20.22, "volume": 7670.0}, {"date": "2023-03-30", "close": 19.94, "volume": 12301.0}, {"date": "2023-03-31", "close": 19.8, "volume": 4745.0}, {"date": "2023-04-03", "close": 20.0, "volume": 14571.0}, {"date": "2023-04-04", "close": 19.54, "volume": 6083.0}, {"date": "2023-04-05", "close": 19.65, "volume": 7290.0}, {"date": "2023-04-06", "close": 19.19, "volume": 7160.0}, {"date": "2023-04-10", "close": 19.9, "volume": 13150.0}, {"date": "2023-04-11", "close": 19.71, "volume": 38633.0}, {"date": "2023-04-12", "close": 20.06, "volume": 9024.0}, {"date": "2023-04-13", "close": 20.18, "volume": 15402.0}, {"date": "2023-04-14", "close": 19.66, "volume": 11907.0}, {"date": "2023-04-17", "close": 19.95, "volume": 5684.0}, {"date": "2023-04-18", "close": 18.5, "volume": 52067.0}, {"date": "2023-04-19", "close": 17.98, "volume": 121394.0}, {"date": "2023-04-20", "close": 18.37, "volume": 21471.0}, {"date": "2023-04-21", "close": 17.56, "volume": 6525.0}, {"date": "2023-04-24", "close": 18.42, "volume": 10190.0}, {"date": "2023-04-25", "close": 17.72, "volume": 43009.0}, {"date": "2023-04-26", "close": 19.03, "volume": 18124.0}, {"date": "2023-04-27", "close": 19.38, "volume": 3625.0}, {"date": "2023-04-28", "close": 19.93, "volume": 4661.0}, {"date": "2023-05-01", "close": 19.05, "volume": 4849.0}, {"date": "2023-05-02", "close": 18.57, "volume": 8922.0}, {"date": "2023-05-03", "close": 18.91, "volume": 26353.0}, {"date": "2023-05-04", "close": 19.62, "volume": 4896.0}, {"date": "2023-05-05", "close": 20.33, "volume": 6980.0}, {"date": "2023-05-08", "close": 20.16, "volume": 16978.0}, {"date": "2023-05-09", "close": 20.02, "volume": 4996.0}, {"date": "2023-05-10", "close": 20.01, "volume": 6407.0}, {"date": "2023-05-11", "close": 20.08, "volume": 5580.0}, {"date": "2023-05-12", "close": 20.16, "volume": 8964.0}, {"date": "2023-05-15", "close": 20.48, "volume": 20142.0}, {"date": "2023-05-16", "close": 20.53, "volume": 32924.0}, {"date": "2023-05-17", "close": 20.35, "volume": 31626.0}, {"date": "2023-05-18", "close": 19.16, "volume": 23982.0}, {"date": "2023-05-19", "close": 19.05, "volume": 28917.0}, {"date": "2023-05-22", "close": 19.47, "volume": 10577.0}, {"date": "2023-05-23", "close": 19.1, "volume": 18406.0}, {"date": "2023-05-24", "close": 18.98, "volume": 8277.0}, {"date": "2023-05-25", "close": 18.7, "volume": 9356.0}, {"date": "2023-05-26", "close": 18.88, "volume": 21784.0}, {"date": "2023-05-30", "close": 18.96, "volume": 12185.0}, {"date": "2023-05-31", "close": 19.28, "volume": 24579.0}, {"date": "2023-06-01", "close": 20.26, "volume": 6494.0}, {"date": "2023-06-02", "close": 21.37, "volume": 9366.0}, {"date": "2023-06-05", "close": 21.78, "volume": 4704.0}, {"date": "2023-06-06", "close": 22.64, "volume": 7319.0}, {"date": "2023-06-07", "close": 24.38, "volume": 13978.0}, {"date": "2023-06-08", "close": 25.12, "volume": 16581.0}, {"date": "2023-06-09", "close": 24.28, "volume": 18278.0}, {"date": "2023-06-12", "close": 23.3, "volume": 23401.0}, {"date": "2023-06-13", "close": 22.43, "volume": 7096.0}, {"date": "2023-06-14", "close": 21.2, "volume": 12253.0}, {"date": "2023-06-15", "close": 21.34, "volume": 20699.0}, {"date": "2023-06-16", "close": 21.89, "volume": 16560.0}, {"date": "2023-06-20", "close": 22.99, "volume": 20001.0}, {"date": "2023-06-21", "close": 23.31, "volume": 21671.0}, {"date": "2023-06-22", "close": 24.4, "volume": 21817.0}, {"date": "2023-06-23", "close": 22.3, "volume": 526376.0}, {"date": "2023-06-26", "close": 21.6, "volume": 34704.0}, {"date": "2023-06-27", "close": 20.4, "volume": 47729.0}, {"date": "2023-06-28", "close": 20.28, "volume": 39514.0}, {"date": "2023-06-29", "close": 21.02, "volume": 16620.0}, {"date": "2023-06-30", "close": 22.0, "volume": 34844.0}, {"date": "2023-07-03", "close": 21.9, "volume": 4350.0}, {"date": "2023-07-05", "close": 21.6, "volume": 16020.0}, {"date": "2023-07-06", "close": 20.87, "volume": 17394.0}, {"date": "2023-07-07", "close": 21.95, "volume": 37577.0}, {"date": "2023-07-10", "close": 22.94, "volume": 33337.0}, {"date": "2023-07-11", "close": 22.89, "volume": 15427.0}, {"date": "2023-07-12", "close": 23.01, "volume": 8902.0}, {"date": "2023-07-13", "close": 24.15, "volume": 25110.0}, {"date": "2023-07-14", "close": 23.59, "volume": 6294.0}, {"date": "2023-07-17", "close": 24.65, "volume": 17301.0}, {"date": "2023-07-18", "close": 26.26, "volume": 25903.0}, {"date": "2023-07-19", "close": 26.5, "volume": 56546.0}, {"date": "2023-07-20", "close": 26.16, "volume": 19463.0}, {"date": "2023-07-21", "close": 25.23, "volume": 37315.0}, {"date": "2023-07-24", "close": 26.11, "volume": 65499.0}, {"date": "2023-07-25", "close": 26.47, "volume": 72225.0}, {"date": "2023-07-26", "close": 24.63, "volume": 51324.0}, {"date": "2023-07-27", "close": 24.29, "volume": 19197.0}, {"date": "2023-07-28", "close": 24.51, "volume": 7253.0}, {"date": "2023-07-31", "close": 25.44, "volume": 12934.0}, {"date": "2023-08-01", "close": 25.18, "volume": 10984.0}, {"date": "2023-08-02", "close": 25.68, "volume": 8720.0}, {"date": "2023-08-03", "close": 25.03, "volume": 15430.0}, {"date": "2023-08-04", "close": 24.26, "volume": 9412.0}, {"date": "2023-08-07", "close": 24.82, "volume": 75090.0}, {"date": "2023-08-08", "close": 25.51, "volume": 13191.0}, {"date": "2023-08-09", "close": 26.33, "volume": 36357.0}, {"date": "2023-08-10", "close": 25.59, "volume": 32183.0}, {"date": "2023-08-11", "close": 25.65, "volume": 28240.0}, {"date": "2023-08-14", "close": 26.34, "volume": 31147.0}, {"date": "2023-08-15", "close": 25.95, "volume": 8000.0}, {"date": "2023-08-16", "close": 25.65, "volume": 24358.0}, {"date": "2023-08-17", "close": 25.65, "volume": 21889.0}, {"date": "2023-08-18", "close": 25.56, "volume": 19151.0}, {"date": "2023-08-21", "close": 25.77, "volume": 2534.0}, {"date": "2023-08-22", "close": 25.59, "volume": 20887.0}, {"date": "2023-08-23", "close": 25.85, "volume": 5330.0}, {"date": "2023-08-24", "close": 26.12, "volume": 4406.0}, {"date": "2023-08-25", "close": 25.85, "volume": 7083.0}, {"date": "2023-08-28", "close": 25.67, "volume": 24194.0}, {"date": "2023-08-29", "close": 26.61, "volume": 13942.0}, {"date": "2023-08-30", "close": 26.36, "volume": 5083.0}, {"date": "2023-08-31", "close": 26.42, "volume": 7196.0}, {"date": "2023-09-01", "close": 26.6, "volume": 11341.0}, {"date": "2023-09-05", "close": 26.2, "volume": 3539.0}, {"date": "2023-09-06", "close": 26.65, "volume": 4319.0}, {"date": "2023-09-07", "close": 26.85, "volume": 13913.0}, {"date": "2023-09-08", "close": 27.4, "volume": 22517.0}, {"date": "2023-09-11", "close": 27.59, "volume": 22655.0}, {"date": "2023-09-12", "close": 27.79, "volume": 9226.0}, {"date": "2023-09-13", "close": 25.61, "volume": 49867.0}, {"date": "2023-09-14", "close": 25.41, "volume": 27350.0}, {"date": "2023-09-15", "close": 26.91, "volume": 65877.0}, {"date": "2023-09-18", "close": 26.01, "volume": 14121.0}, {"date": "2023-09-19", "close": 27.05, "volume": 34834.0}, {"date": "2023-09-20", "close": 25.91, "volume": 77188.0}, {"date": "2023-09-21", "close": 25.19, "volume": 27703.0}, {"date": "2023-09-22", "close": 24.82, "volume": 41804.0}, {"date": "2023-09-25", "close": 22.87, "volume": 72108.0}, {"date": "2023-09-26", "close": 23.5, "volume": 6571.0}, {"date": "2023-09-27", "close": 24.44, "volume": 5812.0}, {"date": "2023-09-28", "close": 24.46, "volume": 5692.0}, {"date": "2023-09-29", "close": 24.82, "volume": 6012.0}, {"date": "2023-10-02", "close": 23.24, "volume": 10746.0}, {"date": "2023-10-03", "close": 22.25, "volume": 11912.0}, {"date": "2023-10-04", "close": 22.79, "volume": 12754.0}, {"date": "2023-10-05", "close": 25.11, "volume": 15326.0}, {"date": "2023-10-06", "close": 26.41, "volume": 23807.0}, {"date": "2023-10-09", "close": 27.0, "volume": 21724.0}, {"date": "2023-10-10", "close": 27.95, "volume": 11679.0}, {"date": "2023-10-11", "close": 27.99, "volume": 8725.0}, {"date": "2023-10-12", "close": 26.6, "volume": 18687.0}, {"date": "2023-10-13", "close": 27.0, "volume": 9245.0}, {"date": "2023-10-16", "close": 27.1, "volume": 13685.0}, {"date": "2023-10-17", "close": 27.46, "volume": 11447.0}, {"date": "2023-10-18", "close": 27.0, "volume": 10118.0}, {"date": "2023-10-19", "close": 27.0, "volume": 18375.0}, {"date": "2023-10-20", "close": 25.8, "volume": 11130.0}, {"date": "2023-10-23", "close": 24.7, "volume": 41293.0}, {"date": "2023-10-24", "close": 24.39, "volume": 33486.0}, {"date": "2023-10-25", "close": 24.1, "volume": 5775.0}, {"date": "2023-10-26", "close": 25.02, "volume": 14362.0}, {"date": "2023-10-27", "close": 25.04, "volume": 23776.0}, {"date": "2023-10-30", "close": 25.84, "volume": 14349.0}, {"date": "2023-10-31", "close": 25.73, "volume": 6256.0}, {"date": "2023-11-01", "close": 25.89, "volume": 7431.0}, {"date": "2023-11-02", "close": 25.92, "volume": 28237.0}, {"date": "2023-11-03", "close": 26.86, "volume": 15225.0}, {"date": "2023-11-06", "close": 26.5, "volume": 11002.0}, {"date": "2023-11-07", "close": 25.98, "volume": 36830.0}, {"date": "2023-11-08", "close": 24.26, "volume": 14819.0}, {"date": "2023-11-09", "close": 24.12, "volume": 15791.0}, {"date": "2023-11-10", "close": 24.48, "volume": 9953.0}, {"date": "2023-11-13", "close": 24.52, "volume": 5494.0}, {"date": "2023-11-14", "close": 25.28, "volume": 17549.0}, {"date": "2023-11-15", "close": 24.3, "volume": 6862.0}, {"date": "2023-11-16", "close": 23.85, "volume": 7833.0}, {"date": "2023-11-17", "close": 24.69, "volume": 32413.0}, {"date": "2023-11-20", "close": 24.17, "volume": 18603.0}, {"date": "2023-11-21", "close": 24.68, "volume": 26753.0}, {"date": "2023-11-22", "close": 25.88, "volume": 7440.0}, {"date": "2023-11-24", "close": 26.2, "volume": 6812.0}, {"date": "2023-11-27", "close": 26.01, "volume": 15723.0}, {"date": "2023-11-28", "close": 25.94, "volume": 24976.0}, {"date": "2023-11-29", "close": 26.0, "volume": 7843.0}, {"date": "2023-11-30", "close": 25.9, "volume": 28973.0}, {"date": "2023-12-01", "close": 26.0, "volume": 35545.0}, {"date": "2023-12-04", "close": 26.15, "volume": 16784.0}, {"date": "2023-12-05", "close": 25.72, "volume": 25251.0}, {"date": "2023-12-06", "close": 26.99, "volume": 21264.0}, {"date": "2023-12-07", "close": 26.68, "volume": 7944.0}, {"date": "2023-12-08", "close": 26.37, "volume": 10576.0}, {"date": "2023-12-11", "close": 26.17, "volume": 20281.0}, {"date": "2023-12-12", "close": 25.25, "volume": 26573.0}, {"date": "2023-12-13", "close": 25.23, "volume": 36471.0}, {"date": "2023-12-14", "close": 24.67, "volume": 30019.0}, {"date": "2023-12-15", "close": 23.6, "volume": 57181.0}, {"date": "2023-12-18", "close": 23.63, "volume": 35023.0}, {"date": "2023-12-19", "close": 23.89, "volume": 20424.0}, {"date": "2023-12-20", "close": 23.97, "volume": 27370.0}, {"date": "2023-12-21", "close": 24.26, "volume": 18366.0}, {"date": "2023-12-22", "close": 23.99, "volume": 13367.0}, {"date": "2023-12-26", "close": 24.0, "volume": 15222.0}, {"date": "2023-12-27", "close": 23.33, "volume": 39421.0}, {"date": "2023-12-28", "close": 23.33, "volume": 38980.0}, {"date": "2023-12-29", "close": 23.73, "volume": 27872.0}, {"date": "2024-01-02", "close": 22.2, "volume": 32063.0}, {"date": "2024-01-03", "close": 20.98, "volume": 37256.0}, {"date": "2024-01-04", "close": 20.31, "volume": 25723.0}, {"date": "2024-01-05", "close": 19.82, "volume": 19500.0}, {"date": "2024-01-08", "close": 20.38, "volume": 17652.0}, {"date": "2024-01-09", "close": 20.41, "volume": 10885.0}, {"date": "2024-01-10", "close": 20.73, "volume": 10049.0}, {"date": "2024-01-11", "close": 20.83, "volume": 16074.0}, {"date": "2024-01-12", "close": 21.35, "volume": 16808.0}, {"date": "2024-01-16", "close": 20.81, "volume": 13514.0}, {"date": "2024-01-17", "close": 20.59, "volume": 6271.0}, {"date": "2024-01-18", "close": 20.64, "volume": 19457.0}, {"date": "2024-01-19", "close": 21.26, "volume": 18850.0}, {"date": "2024-01-22", "close": 22.1, "volume": 21363.0}, {"date": "2024-01-23", "close": 22.01, "volume": 26993.0}, {"date": "2024-01-24", "close": 21.91, "volume": 29923.0}, {"date": "2024-01-25", "close": 21.99, "volume": 20282.0}, {"date": "2024-01-26", "close": 22.0, "volume": 10795.0}, {"date": "2024-01-29", "close": 21.74, "volume": 24519.0}, {"date": "2024-01-30", "close": 21.9, "volume": 1975.0}, {"date": "2024-01-31", "close": 23.09, "volume": 22538.0}, {"date": "2024-02-01", "close": 22.18, "volume": 13481.0}, {"date": "2024-02-02", "close": 22.89, "volume": 6762.0}, {"date": "2024-02-05", "close": 21.07, "volume": 20579.0}, {"date": "2024-02-06", "close": 22.02, "volume": 17618.0}, {"date": "2024-02-07", "close": 21.35, "volume": 5423.0}, {"date": "2024-02-08", "close": 21.18, "volume": 25002.0}, {"date": "2024-02-09", "close": 22.3, "volume": 13376.0}, {"date": "2024-02-12", "close": 24.1, "volume": 28898.0}, {"date": "2024-02-13", "close": 22.08, "volume": 32517.0}, {"date": "2024-02-14", "close": 22.08, "volume": 23947.0}, {"date": "2024-02-15", "close": 22.12, "volume": 15697.0}, {"date": "2024-02-16", "close": 21.12, "volume": 12566.0}, {"date": "2024-02-20", "close": 21.18, "volume": 24419.0}, {"date": "2024-02-21", "close": 21.01, "volume": 23322.0}, {"date": "2024-02-22", "close": 20.85, "volume": 15300.0}, {"date": "2024-02-23", "close": 20.77, "volume": 14901.0}, {"date": "2024-02-26", "close": 21.1, "volume": 13656.0}, {"date": "2024-02-27", "close": 21.32, "volume": 10289.0}, {"date": "2024-02-28", "close": 21.26, "volume": 23457.0}, {"date": "2024-02-29", "close": 21.53, "volume": 13653.0}, {"date": "2024-03-01", "close": 21.51, "volume": 15396.0}, {"date": "2024-03-04", "close": 21.94, "volume": 10343.0}, {"date": "2024-03-05", "close": 21.86, "volume": 9081.0}, {"date": "2024-03-06", "close": 21.3, "volume": 10442.0}, {"date": "2024-03-07", "close": 20.97, "volume": 23072.0}, {"date": "2024-03-08", "close": 20.81, "volume": 12437.0}, {"date": "2024-03-11", "close": 21.13, "volume": 8734.0}, {"date": "2024-03-12", "close": 21.71, "volume": 9244.0}, {"date": "2024-03-13", "close": 22.31, "volume": 14771.0}, {"date": "2024-03-14", "close": 22.84, "volume": 14753.0}, {"date": "2024-03-15", "close": 24.01, "volume": 161971.0}, {"date": "2024-03-18", "close": 23.37, "volume": 17121.0}, {"date": "2024-03-19", "close": 24.5, "volume": 22899.0}, {"date": "2024-03-20", "close": 24.03, "volume": 8223.0}, {"date": "2024-03-21", "close": 24.85, "volume": 11099.0}, {"date": "2024-03-22", "close": 23.91, "volume": 9688.0}, {"date": "2024-03-25", "close": 23.71, "volume": 5201.0}, {"date": "2024-03-26", "close": 23.77, "volume": 7278.0}, {"date": "2024-03-27", "close": 25.5, "volume": 18609.0}, {"date": "2024-03-28", "close": 24.9, "volume": 15813.0}, {"date": "2024-04-01", "close": 24.1, "volume": 6376.0}, {"date": "2024-04-02", "close": 22.88, "volume": 4838.0}, {"date": "2024-04-03", "close": 22.94, "volume": 6705.0}, {"date": "2024-04-04", "close": 23.03, "volume": 12159.0}, {"date": "2024-04-05", "close": 23.08, "volume": 3344.0}, {"date": "2024-04-08", "close": 24.1, "volume": 13012.0}, {"date": "2024-04-09", "close": 23.46, "volume": 21668.0}, {"date": "2024-04-10", "close": 22.98, "volume": 14160.0}, {"date": "2024-04-11", "close": 22.82, "volume": 6421.0}, {"date": "2024-04-12", "close": 22.0, "volume": 5503.0}, {"date": "2024-04-15", "close": 21.7, "volume": 7239.0}, {"date": "2024-04-16", "close": 21.29, "volume": 8969.0}, {"date": "2024-04-17", "close": 21.24, "volume": 4953.0}, {"date": "2024-04-18", "close": 21.44, "volume": 6901.0}, {"date": "2024-04-19", "close": 21.98, "volume": 18047.0}, {"date": "2024-04-22", "close": 21.82, "volume": 7163.0}, {"date": "2024-04-23", "close": 21.26, "volume": 5955.0}, {"date": "2024-04-24", "close": 20.69, "volume": 10788.0}, {"date": "2024-04-25", "close": 20.02, "volume": 9058.0}, {"date": "2024-04-26", "close": 21.44, "volume": 6661.0}, {"date": "2024-04-29", "close": 21.47, "volume": 2980.0}, {"date": "2024-04-30", "close": 20.52, "volume": 10818.0}, {"date": "2024-05-01", "close": 21.67, "volume": 7638.0}, {"date": "2024-05-02", "close": 23.24, "volume": 7968.0}, {"date": "2024-05-03", "close": 22.8, "volume": 6331.0}, {"date": "2024-05-06", "close": 22.84, "volume": 6637.0}, {"date": "2024-05-07", "close": 22.39, "volume": 25345.0}, {"date": "2024-05-08", "close": 21.51, "volume": 4219.0}, {"date": "2024-05-09", "close": 22.4, "volume": 9218.0}, {"date": "2024-05-10", "close": 20.82, "volume": 7128.0}, {"date": "2024-05-13", "close": 20.35, "volume": 9097.0}, {"date": "2024-05-14", "close": 20.54, "volume": 8002.0}, {"date": "2024-05-15", "close": 20.38, "volume": 8801.0}, {"date": "2024-05-16", "close": 20.25, "volume": 10946.0}, {"date": "2024-05-17", "close": 20.28, "volume": 11698.0}, {"date": "2024-05-20", "close": 21.53, "volume": 69790.0}, {"date": "2024-05-21", "close": 22.04, "volume": 8156.0}, {"date": "2024-05-22", "close": 21.68, "volume": 5756.0}, {"date": "2024-05-23", "close": 20.8, "volume": 10095.0}, {"date": "2024-05-24", "close": 21.94, "volume": 14028.0}, {"date": "2024-05-28", "close": 20.91, "volume": 71532.0}, {"date": "2024-05-29", "close": 19.85, "volume": 13267.0}, {"date": "2024-05-30", "close": 20.88, "volume": 11732.0}, {"date": "2024-05-31", "close": 20.95, "volume": 7111.0}, {"date": "2024-06-03", "close": 20.16, "volume": 7897.0}, {"date": "2024-06-04", "close": 19.45, "volume": 8263.0}, {"date": "2024-06-05", "close": 19.88, "volume": 8226.0}, {"date": "2024-06-06", "close": 18.73, "volume": 15525.0}, {"date": "2024-06-07", "close": 18.61, "volume": 11952.0}, {"date": "2024-06-10", "close": 18.6, "volume": 7371.0}, {"date": "2024-06-11", "close": 19.53, "volume": 5800.0}, {"date": "2024-06-12", "close": 19.73, "volume": 6159.0}, {"date": "2024-06-13", "close": 19.04, "volume": 3809.0}, {"date": "2024-06-14", "close": 17.74, "volume": 29237.0}, {"date": "2024-06-17", "close": 18.2, "volume": 13746.0}, {"date": "2024-06-18", "close": 17.6, "volume": 12775.0}, {"date": "2024-06-20", "close": 18.3, "volume": 6336.0}, {"date": "2024-06-21", "close": 18.17, "volume": 21976.0}, {"date": "2024-06-24", "close": 17.67, "volume": 8527.0}, {"date": "2024-06-25", "close": 18.12, "volume": 10591.0}, {"date": "2024-06-26", "close": 17.25, "volume": 23598.0}, {"date": "2024-06-27", "close": 17.53, "volume": 10375.0}, {"date": "2024-06-28", "close": 18.92, "volume": 112787.0}, {"date": "2024-07-01", "close": 17.74, "volume": 35573.0}, {"date": "2024-07-02", "close": 18.66, "volume": 11461.0}, {"date": "2024-07-03", "close": 19.05, "volume": 2691.0}, {"date": "2024-07-05", "close": 17.58, "volume": 22756.0}, {"date": "2024-07-08", "close": 17.89, "volume": 14799.0}, {"date": "2024-07-09", "close": 17.78, "volume": 13938.0}, {"date": "2024-07-10", "close": 17.91, "volume": 15234.0}, {"date": "2024-07-11", "close": 19.98, "volume": 25281.0}, {"date": "2024-07-12", "close": 20.0, "volume": 16110.0}, {"date": "2024-07-15", "close": 19.73, "volume": 9406.0}, {"date": "2024-07-16", "close": 19.94, "volume": 39418.0}, {"date": "2024-07-17", "close": 19.86, "volume": 12063.0}, {"date": "2024-07-18", "close": 20.17, "volume": 11998.0}, {"date": "2024-07-19", "close": 19.96, "volume": 21162.0}, {"date": "2024-07-22", "close": 20.19, "volume": 21987.0}, {"date": "2024-07-23", "close": 20.47, "volume": 25754.0}, {"date": "2024-07-24", "close": 20.1, "volume": 20708.0}, {"date": "2024-07-25", "close": 21.28, "volume": 30330.0}, {"date": "2024-07-26", "close": 21.19, "volume": 34790.0}, {"date": "2024-07-29", "close": 20.05, "volume": 30043.0}, {"date": "2024-07-30", "close": 19.63, "volume": 29326.0}, {"date": "2024-07-31", "close": 20.43, "volume": 19117.0}, {"date": "2024-08-01", "close": 18.55, "volume": 29013.0}, {"date": "2024-08-02", "close": 17.03, "volume": 8469.0}, {"date": "2024-08-05", "close": 15.86, "volume": 38554.0}, {"date": "2024-08-06", "close": 16.66, "volume": 12631.0}, {"date": "2024-08-07", "close": 16.21, "volume": 22778.0}, {"date": "2024-08-08", "close": 17.05, "volume": 27373.0}, {"date": "2024-08-09", "close": 15.04, "volume": 54189.0}, {"date": "2024-08-12", "close": 15.43, "volume": 13659.0}, {"date": "2024-08-13", "close": 15.97, "volume": 27713.0}, {"date": "2024-08-14", "close": 15.58, "volume": 18955.0}, {"date": "2024-08-15", "close": 17.35, "volume": 33392.0}, {"date": "2024-08-16", "close": 16.48, "volume": 5626.0}, {"date": "2024-08-19", "close": 16.95, "volume": 6587.0}, {"date": "2024-08-20", "close": 15.74, "volume": 17987.0}, {"date": "2024-08-21", "close": 16.39, "volume": 10274.0}, {"date": "2024-08-22", "close": 15.85, "volume": 2859.0}, {"date": "2024-08-23", "close": 16.95, "volume": 29122.0}, {"date": "2024-08-26", "close": 17.25, "volume": 15391.0}, {"date": "2024-08-27", "close": 16.5, "volume": 17478.0}, {"date": "2024-08-28", "close": 16.09, "volume": 19228.0}, {"date": "2024-08-29", "close": 16.69, "volume": 39074.0}, {"date": "2024-08-30", "close": 16.53, "volume": 2986.0}, {"date": "2024-09-03", "close": 15.47, "volume": 17426.0}, {"date": "2024-09-04", "close": 16.94, "volume": 13892.0}, {"date": "2024-09-05", "close": 16.16, "volume": 11689.0}, {"date": "2024-09-06", "close": 15.73, "volume": 4645.0}, {"date": "2024-09-09", "close": 15.6, "volume": 11226.0}, {"date": "2024-09-10", "close": 15.59, "volume": 6455.0}, {"date": "2024-09-11", "close": 16.1, "volume": 9832.0}, {"date": "2024-09-12", "close": 16.51, "volume": 5533.0}, {"date": "2024-09-13", "close": 17.8, "volume": 19695.0}, {"date": "2024-09-16", "close": 18.58, "volume": 10986.0}, {"date": "2024-09-17", "close": 19.31, "volume": 27861.0}, {"date": "2024-09-18", "close": 18.92, "volume": 18796.0}, {"date": "2024-09-19", "close": 19.25, "volume": 19915.0}, {"date": "2024-09-20", "close": 19.12, "volume": 40602.0}, {"date": "2024-09-23", "close": 19.25, "volume": 12568.0}, {"date": "2024-09-24", "close": 19.02, "volume": 19328.0}, {"date": "2024-09-25", "close": 19.27, "volume": 7631.0}, {"date": "2024-09-26", "close": 19.25, "volume": 10190.0}, {"date": "2024-09-27", "close": 19.61, "volume": 5047.0}, {"date": "2024-09-30", "close": 19.33, "volume": 9312.0}, {"date": "2024-10-01", "close": 19.21, "volume": 12585.0}, {"date": "2024-10-02", "close": 19.4, "volume": 8232.0}, {"date": "2024-10-03", "close": 19.22, "volume": 7503.0}, {"date": "2024-10-04", "close": 19.55, "volume": 10235.0}, {"date": "2024-10-07", "close": 19.69, "volume": 3467.0}, {"date": "2024-10-08", "close": 19.23, "volume": 5617.0}, {"date": "2024-10-09", "close": 19.24, "volume": 4479.0}, {"date": "2024-10-10", "close": 18.62, "volume": 42917.0}, {"date": "2024-10-11", "close": 19.24, "volume": 49519.0}, {"date": "2024-10-14", "close": 19.5, "volume": 4939.0}, {"date": "2024-10-15", "close": 19.11, "volume": 11057.0}, {"date": "2024-10-16", "close": 20.03, "volume": 8354.0}, {"date": "2024-10-17", "close": 20.01, "volume": 6534.0}, {"date": "2024-10-18", "close": 20.04, "volume": 6483.0}, {"date": "2024-10-21", "close": 19.22, "volume": 5199.0}, {"date": "2024-10-22", "close": 19.51, "volume": 38928.0}, {"date": "2024-10-23", "close": 19.83, "volume": 3079.0}, {"date": "2024-10-24", "close": 19.47, "volume": 2700.0}, {"date": "2024-10-25", "close": 19.46, "volume": 2817.0}, {"date": "2024-10-28", "close": 20.29, "volume": 3961.0}, {"date": "2024-10-29", "close": 20.24, "volume": 5818.0}, {"date": "2024-10-30", "close": 19.57, "volume": 3255.0}, {"date": "2024-10-31", "close": 19.88, "volume": 12145.0}, {"date": "2024-11-01", "close": 19.98, "volume": 9358.0}, {"date": "2024-11-04", "close": 20.23, "volume": 17613.0}, {"date": "2024-11-05", "close": 20.41, "volume": 13158.0}, {"date": "2024-11-06", "close": 21.76, "volume": 22757.0}, {"date": "2024-11-07", "close": 19.98, "volume": 18006.0}, {"date": "2024-11-08", "close": 19.75, "volume": 12797.0}, {"date": "2024-11-11", "close": 21.25, "volume": 9517.0}, {"date": "2024-11-12", "close": 19.75, "volume": 19445.0}, {"date": "2024-11-13", "close": 19.15, "volume": 12712.0}, {"date": "2024-11-14", "close": 18.44, "volume": 33252.0}, {"date": "2024-11-15", "close": 17.97, "volume": 7703.0}, {"date": "2024-11-18", "close": 18.79, "volume": 17301.0}, {"date": "2024-11-19", "close": 18.41, "volume": 9435.0}, {"date": "2024-11-20", "close": 18.32, "volume": 8444.0}, {"date": "2024-11-21", "close": 19.0, "volume": 12123.0}, {"date": "2024-11-22", "close": 20.08, "volume": 11349.0}, {"date": "2024-11-25", "close": 19.28, "volume": 8819.0}, {"date": "2024-11-26", "close": 18.89, "volume": 7784.0}, {"date": "2024-11-27", "close": 19.06, "volume": 9615.0}, {"date": "2024-11-29", "close": 19.64, "volume": 5581.0}, {"date": "2024-12-02", "close": 18.85, "volume": 15682.0}, {"date": "2024-12-03", "close": 19.21, "volume": 40947.0}, {"date": "2024-12-04", "close": 18.94, "volume": 15840.0}, {"date": "2024-12-05", "close": 18.46, "volume": 12597.0}, {"date": "2024-12-06", "close": 18.81, "volume": 13284.0}, {"date": "2024-12-09", "close": 19.55, "volume": 18961.0}, {"date": "2024-12-10", "close": 19.02, "volume": 14142.0}, {"date": "2024-12-11", "close": 18.84, "volume": 24341.0}, {"date": "2024-12-12", "close": 18.5, "volume": 8624.0}, {"date": "2024-12-13", "close": 18.5, "volume": 6878.0}, {"date": "2024-12-16", "close": 18.05, "volume": 15252.0}, {"date": "2024-12-17", "close": 18.17, "volume": 11975.0}, {"date": "2024-12-18", "close": 17.22, "volume": 18966.0}, {"date": "2024-12-19", "close": 16.96, "volume": 17766.0}, {"date": "2024-12-20", "close": 17.42, "volume": 23812.0}, {"date": "2024-12-23", "close": 17.43, "volume": 9453.0}, {"date": "2024-12-24", "close": 17.32, "volume": 2204.0}, {"date": "2024-12-26", "close": 18.02, "volume": 11269.0}, {"date": "2024-12-27", "close": 17.18, "volume": 20787.0}, {"date": "2024-12-30", "close": 17.01, "volume": 14450.0}, {"date": "2024-12-31", "close": 16.35, "volume": 19468.0}, {"date": "2025-01-02", "close": 16.93, "volume": 15650.0}, {"date": "2025-01-03", "close": 16.85, "volume": 7243.0}, {"date": "2025-01-06", "close": 17.21, "volume": 25160.0}, {"date": "2025-01-07", "close": 16.96, "volume": 16270.0}, {"date": "2025-01-08", "close": 16.74, "volume": 6360.0}, {"date": "2025-01-10", "close": 16.8, "volume": 24489.0}, {"date": "2025-01-13", "close": 17.0, "volume": 15971.0}, {"date": "2025-01-14", "close": 17.26, "volume": 17693.0}, {"date": "2025-01-15", "close": 16.98, "volume": 21077.0}, {"date": "2025-01-16", "close": 16.9, "volume": 18446.0}, {"date": "2025-01-17", "close": 17.01, "volume": 23059.0}, {"date": "2025-01-21", "close": 17.21, "volume": 22580.0}, {"date": "2025-01-22", "close": 17.18, "volume": 23508.0}, {"date": "2025-01-23", "close": 17.4, "volume": 13643.0}, {"date": "2025-01-24", "close": 17.49, "volume": 18192.0}, {"date": "2025-01-27", "close": 18.64, "volume": 35672.0}, {"date": "2025-01-28", "close": 17.82, "volume": 13267.0}, {"date": "2025-01-29", "close": 17.25, "volume": 20530.0}, {"date": "2025-01-30", "close": 17.82, "volume": 12248.0}, {"date": "2025-01-31", "close": 17.34, "volume": 9182.0}, {"date": "2025-02-03", "close": 17.49, "volume": 19112.0}, {"date": "2025-02-04", "close": 17.53, "volume": 14563.0}, {"date": "2025-02-05", "close": 17.96, "volume": 6473.0}, {"date": "2025-02-06", "close": 18.25, "volume": 5470.0}, {"date": "2025-02-07", "close": 17.79, "volume": 7861.0}, {"date": "2025-02-10", "close": 18.16, "volume": 7454.0}, {"date": "2025-02-11", "close": 17.0, "volume": 16067.0}, {"date": "2025-02-12", "close": 16.01, "volume": 16946.0}, {"date": "2025-02-13", "close": 16.52, "volume": 10879.0}, {"date": "2025-02-14", "close": 16.71, "volume": 6504.0}, {"date": "2025-02-18", "close": 17.04, "volume": 25173.0}, {"date": "2025-02-19", "close": 16.97, "volume": 16877.0}, {"date": "2025-02-20", "close": 16.72, "volume": 8154.0}, {"date": "2025-02-21", "close": 16.2, "volume": 10286.0}, {"date": "2025-02-24", "close": 16.27, "volume": 11658.0}, {"date": "2025-02-25", "close": 16.57, "volume": 14126.0}, {"date": "2025-02-26", "close": 17.49, "volume": 15556.0}, {"date": "2025-02-27", "close": 16.8, "volume": 10072.0}, {"date": "2025-02-28", "close": 17.32, "volume": 23613.0}, {"date": "2025-03-03", "close": 16.89, "volume": 11804.0}, {"date": "2025-03-04", "close": 17.2, "volume": 8108.0}, {"date": "2025-03-05", "close": 17.44, "volume": 7051.0}, {"date": "2025-03-06", "close": 17.81, "volume": 5832.0}, {"date": "2025-03-07", "close": 17.58, "volume": 8142.0}, {"date": "2025-03-10", "close": 17.33, "volume": 9954.0}, {"date": "2025-03-11", "close": 17.25, "volume": 13535.0}, {"date": "2025-03-12", "close": 18.0, "volume": 8980.0}, {"date": "2025-03-13", "close": 17.62, "volume": 8405.0}, {"date": "2025-03-14", "close": 18.0, "volume": 11633.0}, {"date": "2025-03-17", "close": 18.24, "volume": 18730.0}, {"date": "2025-03-18", "close": 19.1, "volume": 19419.0}, {"date": "2025-03-19", "close": 20.75, "volume": 16633.0}, {"date": "2025-03-20", "close": 18.56, "volume": 59440.0}, {"date": "2025-03-21", "close": 18.0, "volume": 143476.0}, {"date": "2025-03-24", "close": 18.48, "volume": 21651.0}, {"date": "2025-03-25", "close": 18.63, "volume": 27834.0}, {"date": "2025-03-26", "close": 18.61, "volume": 12558.0}, {"date": "2025-03-27", "close": 18.73, "volume": 13890.0}, {"date": "2025-03-28", "close": 17.13, "volume": 15581.0}, {"date": "2025-03-31", "close": 16.78, "volume": 20886.0}, {"date": "2025-04-01", "close": 17.36, "volume": 19163.0}, {"date": "2025-04-02", "close": 17.57, "volume": 13466.0}, {"date": "2025-04-03", "close": 17.73, "volume": 26782.0}, {"date": "2025-04-04", "close": 16.8, "volume": 15259.0}, {"date": "2025-04-07", "close": 17.59, "volume": 14555.0}, {"date": "2025-04-08", "close": 17.35, "volume": 15230.0}, {"date": "2025-04-09", "close": 18.23, "volume": 15311.0}, {"date": "2025-04-10", "close": 16.41, "volume": 9250.0}, {"date": "2025-04-11", "close": 16.79, "volume": 6642.0}, {"date": "2025-04-14", "close": 16.61, "volume": 7569.0}, {"date": "2025-04-15", "close": 16.19, "volume": 12459.0}, {"date": "2025-04-16", "close": 15.92, "volume": 9035.0}, {"date": "2025-04-17", "close": 15.95, "volume": 9307.0}, {"date": "2025-04-21", "close": 15.56, "volume": 10570.0}, {"date": "2025-04-22", "close": 16.6, "volume": 5987.0}, {"date": "2025-04-23", "close": 16.48, "volume": 7702.0}, {"date": "2025-04-24", "close": 16.86, "volume": 6972.0}, {"date": "2025-04-25", "close": 17.22, "volume": 11646.0}, {"date": "2025-04-28", "close": 16.49, "volume": 18716.0}, {"date": "2025-04-29", "close": 16.5, "volume": 8030.0}, {"date": "2025-04-30", "close": 16.13, "volume": 7209.0}, {"date": "2025-05-01", "close": 16.13, "volume": 6217.0}, {"date": "2025-05-02", "close": 16.82, "volume": 7415.0}, {"date": "2025-05-05", "close": 16.82, "volume": 14749.0}, {"date": "2025-05-06", "close": 16.74, "volume": 13553.0}, {"date": "2025-05-07", "close": 16.46, "volume": 13119.0}, {"date": "2025-05-08", "close": 16.4, "volume": 4333.0}, {"date": "2025-05-09", "close": 15.59, "volume": 6860.0}, {"date": "2025-05-12", "close": 15.96, "volume": 14330.0}, {"date": "2025-05-13", "close": 17.67, "volume": 9845.0}, {"date": "2025-05-14", "close": 17.33, "volume": 10173.0}, {"date": "2025-05-15", "close": 18.05, "volume": 13986.0}, {"date": "2025-05-16", "close": 17.79, "volume": 10731.0}, {"date": "2025-05-19", "close": 18.54, "volume": 10383.0}, {"date": "2025-05-20", "close": 18.87, "volume": 8670.0}, {"date": "2025-05-21", "close": 18.75, "volume": 10944.0}, {"date": "2025-05-22", "close": 18.1, "volume": 19838.0}, {"date": "2025-05-23", "close": 17.7, "volume": 6719.0}, {"date": "2025-05-27", "close": 18.55, "volume": 12054.0}, {"date": "2025-05-28", "close": 18.02, "volume": 13663.0}, {"date": "2025-05-29", "close": 18.6, "volume": 12897.0}, {"date": "2025-05-30", "close": 18.54, "volume": 8712.0}, {"date": "2025-06-02", "close": 18.52, "volume": 17083.0}, {"date": "2025-06-03", "close": 19.5, "volume": 13378.0}, {"date": "2025-06-04", "close": 19.3, "volume": 15245.0}, {"date": "2025-06-05", "close": 19.52, "volume": 27035.0}, {"date": "2025-06-06", "close": 18.51, "volume": 46085.0}, {"date": "2025-06-09", "close": 18.24, "volume": 19453.0}, {"date": "2025-06-10", "close": 18.78, "volume": 14346.0}, {"date": "2025-06-11", "close": 18.88, "volume": 16184.0}, {"date": "2025-06-12", "close": 18.91, "volume": 6521.0}, {"date": "2025-06-13", "close": 18.51, "volume": 9926.0}, {"date": "2025-06-16", "close": 18.52, "volume": 13441.0}, {"date": "2025-06-17", "close": 18.5, "volume": 13915.0}, {"date": "2025-06-18", "close": 18.82, "volume": 13194.0}, {"date": "2025-06-20", "close": 18.58, "volume": 21804.0}, {"date": "2025-06-23", "close": 19.03, "volume": 24422.0}, {"date": "2025-06-24", "close": 20.5, "volume": 17268.0}, {"date": "2025-06-25", "close": 19.69, "volume": 20718.0}, {"date": "2025-06-26", "close": 20.79, "volume": 24117.0}, {"date": "2025-06-27", "close": 21.01, "volume": 227997.0}, {"date": "2025-06-30", "close": 21.83, "volume": 33766.0}, {"date": "2025-07-01", "close": 23.08, "volume": 19305.0}, {"date": "2025-07-02", "close": 22.89, "volume": 15831.0}, {"date": "2025-07-03", "close": 24.98, "volume": 4129.0}, {"date": "2025-07-07", "close": 24.68, "volume": 19810.0}, {"date": "2025-07-08", "close": 25.81, "volume": 15237.0}, {"date": "2025-07-09", "close": 27.65, "volume": 18071.0}, {"date": "2025-07-10", "close": 26.03, "volume": 16060.0}, {"date": "2025-07-11", "close": 25.53, "volume": 7971.0}, {"date": "2025-07-14", "close": 25.07, "volume": 10484.0}, {"date": "2025-07-15", "close": 24.45, "volume": 6731.0}, {"date": "2025-07-16", "close": 25.04, "volume": 8424.0}, {"date": "2025-07-17", "close": 24.01, "volume": 8067.0}, {"date": "2025-07-18", "close": 22.92, "volume": 7452.0}, {"date": "2025-07-21", "close": 23.23, "volume": 6542.0}, {"date": "2025-07-22", "close": 23.28, "volume": 8102.0}, {"date": "2025-07-23", "close": 23.78, "volume": 10941.0}, {"date": "2025-07-24", "close": 24.96, "volume": 16011.0}, {"date": "2025-07-25", "close": 24.2, "volume": 4079.0}, {"date": "2025-07-28", "close": 23.38, "volume": 3626.0}, {"date": "2025-07-29", "close": 23.56, "volume": 6636.0}, {"date": "2025-07-30", "close": 21.07, "volume": 6203.0}, {"date": "2025-07-31", "close": 22.29, "volume": 11963.0}, {"date": "2025-08-01", "close": 21.6, "volume": 12196.0}, {"date": "2025-08-04", "close": 23.3, "volume": 19683.0}, {"date": "2025-08-05", "close": 23.49, "volume": 11009.0}, {"date": "2025-08-06", "close": 23.31, "volume": 13389.0}, {"date": "2025-08-07", "close": 23.17, "volume": 8030.0}, {"date": "2025-08-08", "close": 23.16, "volume": 3440.0}, {"date": "2025-08-11", "close": 22.62, "volume": 5629.0}, {"date": "2025-08-12", "close": 22.49, "volume": 9040.0}, {"date": "2025-08-13", "close": 24.45, "volume": 11021.0}, {"date": "2025-08-14", "close": 24.63, "volume": 6787.0}, {"date": "2025-08-15", "close": 24.41, "volume": 11331.0}, {"date": "2025-08-18", "close": 24.64, "volume": 10806.0}, {"date": "2025-08-19", "close": 24.26, "volume": 15440.0}, {"date": "2025-08-20", "close": 25.6, "volume": 8693.0}, {"date": "2025-08-21", "close": 24.5, "volume": 19437.0}, {"date": "2025-08-22", "close": 27.74, "volume": 23819.0}, {"date": "2025-08-25", "close": 26.78, "volume": 8701.0}, {"date": "2025-08-26", "close": 26.98, "volume": 8314.0}, {"date": "2025-08-27", "close": 27.51, "volume": 8672.0}, {"date": "2025-08-28", "close": 27.75, "volume": 5492.0}, {"date": "2025-08-29", "close": 27.74, "volume": 5585.0}, {"date": "2025-09-02", "close": 27.39, "volume": 9049.0}, {"date": "2025-09-03", "close": 27.37, "volume": 4847.0}, {"date": "2025-09-04", "close": 27.93, "volume": 36130.0}, {"date": "2025-09-05", "close": 28.4, "volume": 6310.0}, {"date": "2025-09-08", "close": 28.37, "volume": 7550.0}, {"date": "2025-09-09", "close": 27.87, "volume": 6503.0}, {"date": "2025-09-10", "close": 27.64, "volume": 6810.0}, {"date": "2025-09-11", "close": 28.22, "volume": 16166.0}, {"date": "2025-09-12", "close": 27.24, "volume": 13708.0}, {"date": "2025-09-15", "close": 27.79, "volume": 22382.0}, {"date": "2025-09-16", "close": 27.74, "volume": 8450.0}, {"date": "2025-09-17", "close": 27.04, "volume": 18499.0}, {"date": "2025-09-18", "close": 29.33, "volume": 31250.0}, {"date": "2025-09-19", "close": 31.31, "volume": 63451.0}, {"date": "2025-09-22", "close": 34.36, "volume": 24604.0}, {"date": "2025-09-23", "close": 33.8, "volume": 40663.0}, {"date": "2025-09-24", "close": 34.24, "volume": 13080.0}, {"date": "2025-09-25", "close": 30.81, "volume": 12130.0}, {"date": "2025-09-26", "close": 31.68, "volume": 16822.0}, {"date": "2025-09-29", "close": 31.93, "volume": 14882.0}, {"date": "2025-09-30", "close": 31.61, "volume": 33119.0}, {"date": "2025-10-01", "close": 31.25, "volume": 78532.0}, {"date": "2025-10-02", "close": 30.52, "volume": 30760.0}, {"date": "2025-10-03", "close": 29.54, "volume": 13966.0}, {"date": "2025-10-06", "close": 31.33, "volume": 24181.0}, {"date": "2025-10-07", "close": 30.1, "volume": 37986.0}, {"date": "2025-10-08", "close": 29.05, "volume": 11371.0}, {"date": "2025-10-09", "close": 29.83, "volume": 18444.0}, {"date": "2025-10-10", "close": 27.9, "volume": 14203.0}, {"date": "2025-10-13", "close": 28.5, "volume": 11456.0}, {"date": "2025-10-14", "close": 28.27, "volume": 14108.0}, {"date": "2025-10-15", "close": 27.72, "volume": 8176.0}, {"date": "2025-10-16", "close": 27.07, "volume": 15374.0}, {"date": "2025-10-17", "close": 27.52, "volume": 16086.0}, {"date": "2025-10-20", "close": 26.53, "volume": 12972.0}, {"date": "2025-10-21", "close": 26.03, "volume": 30969.0}, {"date": "2025-10-22", "close": 26.57, "volume": 8825.0}, {"date": "2025-10-23", "close": 28.0, "volume": 10823.0}, {"date": "2025-10-24", "close": 26.88, "volume": 12102.0}, {"date": "2025-10-27", "close": 27.77, "volume": 14671.0}, {"date": "2025-10-28", "close": 27.96, "volume": 20553.0}, {"date": "2025-10-29", "close": 26.49, "volume": 10441.0}, {"date": "2025-10-30", "close": 27.55, "volume": 27941.0}, {"date": "2025-10-31", "close": 26.94, "volume": 10496.0}, {"date": "2025-11-03", "close": 25.68, "volume": 14841.0}, {"date": "2025-11-04", "close": 27.62, "volume": 32013.0}, {"date": "2025-11-05", "close": 28.38, "volume": 7370.0}, {"date": "2025-11-06", "close": 28.31, "volume": 8165.0}, {"date": "2025-11-07", "close": 27.61, "volume": 35502.0}, {"date": "2025-11-10", "close": 27.12, "volume": 6284.0}, {"date": "2025-11-11", "close": 24.99, "volume": 41458.0}, {"date": "2025-11-12", "close": 23.22, "volume": 28160.0}, {"date": "2025-11-13", "close": 22.69, "volume": 16863.0}, {"date": "2025-11-14", "close": 22.03, "volume": 19197.0}, {"date": "2025-11-17", "close": 20.6, "volume": 14994.0}, {"date": "2025-11-18", "close": 20.5, "volume": 22755.0}, {"date": "2025-11-19", "close": 19.51, "volume": 12853.0}, {"date": "2025-11-20", "close": 18.64, "volume": 8296.0}, {"date": "2025-11-21", "close": 20.58, "volume": 34257.0}, {"date": "2025-11-24", "close": 20.76, "volume": 18975.0}, {"date": "2025-11-25", "close": 21.02, "volume": 28868.0}, {"date": "2025-11-26", "close": 21.21, "volume": 7659.0}, {"date": "2025-11-28", "close": 20.44, "volume": 6501.0}, {"date": "2025-12-01", "close": 20.17, "volume": 14942.0}, {"date": "2025-12-02", "close": 20.23, "volume": 12612.0}, {"date": "2025-12-03", "close": 21.81, "volume": 11407.0}, {"date": "2025-12-04", "close": 21.29, "volume": 10783.0}, {"date": "2025-12-05", "close": 21.22, "volume": 8359.0}, {"date": "2025-12-08", "close": 20.28, "volume": 10612.0}, {"date": "2025-12-09", "close": 20.36, "volume": 14361.0}, {"date": "2025-12-10", "close": 20.9, "volume": 28374.0}, {"date": "2025-12-11", "close": 21.89, "volume": 15534.0}, {"date": "2025-12-12", "close": 22.86, "volume": 19980.0}, {"date": "2025-12-15", "close": 22.61, "volume": 22069.0}, {"date": "2025-12-16", "close": 23.19, "volume": 10896.0}, {"date": "2025-12-17", "close": 22.45, "volume": 22116.0}, {"date": "2025-12-18", "close": 22.54, "volume": 30795.0}, {"date": "2025-12-19", "close": 23.58, "volume": 39346.0}, {"date": "2025-12-22", "close": 24.5, "volume": 12723.0}, {"date": "2025-12-23", "close": 25.33, "volume": 26839.0}, {"date": "2025-12-24", "close": 25.03, "volume": 20249.0}, {"date": "2025-12-26", "close": 25.71, "volume": 12500.0}, {"date": "2025-12-29", "close": 26.32, "volume": 17653.0}, {"date": "2025-12-30", "close": 26.3, "volume": 30908.0}, {"date": "2025-12-31", "close": 24.64, "volume": 17006.0}, {"date": "2026-01-02", "close": 25.28, "volume": 19063.0}, {"date": "2026-01-05", "close": 24.11, "volume": 7849.0}, {"date": "2026-01-06", "close": 24.74, "volume": 20530.0}, {"date": "2026-01-07", "close": 24.26, "volume": 14027.0}, {"date": "2026-01-08", "close": 25.51, "volume": 17488.0}, {"date": "2026-01-09", "close": 26.08, "volume": 18700.0}, {"date": "2026-01-12", "close": 26.39, "volume": 28067.0}, {"date": "2026-01-13", "close": 25.26, "volume": 12967.0}, {"date": "2026-01-14", "close": 25.4, "volume": 5705.0}, {"date": "2026-01-15", "close": 26.24, "volume": 13510.0}, {"date": "2026-01-16", "close": 24.95, "volume": 25366.0}, {"date": "2026-01-20", "close": 24.91, "volume": 11356.0}, {"date": "2026-01-21", "close": 25.86, "volume": 9909.0}, {"date": "2026-01-22", "close": 26.59, "volume": 15861.0}, {"date": "2026-01-23", "close": 26.27, "volume": 10708.0}, {"date": "2026-01-26", "close": 26.02, "volume": 7358.0}, {"date": "2026-01-27", "close": 25.5, "volume": 6533.0}, {"date": "2026-01-28", "close": 26.0, "volume": 13656.0}, {"date": "2026-01-29", "close": 26.05, "volume": 15607.0}, {"date": "2026-01-30", "close": 25.7, "volume": 22325.0}, {"date": "2026-02-02", "close": 25.01, "volume": 36334.0}, {"date": "2026-02-03", "close": 25.64, "volume": 24968.0}, {"date": "2026-02-04", "close": 25.38, "volume": 9004.0}, {"date": "2026-02-05", "close": 24.81, "volume": 6645.0}, {"date": "2026-02-06", "close": 23.5, "volume": 20310.0}, {"date": "2026-02-09", "close": 23.85, "volume": 8592.0}, {"date": "2026-02-10", "close": 22.95, "volume": 11895.0}, {"date": "2026-02-11", "close": 22.22, "volume": 8191.0}, {"date": "2026-02-12", "close": 21.06, "volume": 16726.0}, {"date": "2026-02-13", "close": 20.94, "volume": 9284.0}, {"date": "2026-02-17", "close": 20.33, "volume": 14290.0}, {"date": "2026-02-18", "close": 20.58, "volume": 155437.0}, {"date": "2026-02-19", "close": 18.63, "volume": 81976.0}, {"date": "2026-02-20", "close": 18.6, "volume": 13132.0}, {"date": "2026-02-23", "close": 18.16, "volume": 57637.0}, {"date": "2026-02-24", "close": 20.83, "volume": 34083.0}, {"date": "2026-02-25", "close": 20.34, "volume": 19745.0}, {"date": "2026-02-26", "close": 20.42, "volume": 26731.0}, {"date": "2026-02-27", "close": 19.43, "volume": 31233.0}, {"date": "2026-03-02", "close": 20.28, "volume": 30339.0}, {"date": "2026-03-03", "close": 19.74, "volume": 24942.0}, {"date": "2026-03-04", "close": 20.95, "volume": 36466.0}, {"date": "2026-03-05", "close": 19.96, "volume": 20579.0}, {"date": "2026-03-06", "close": 19.58, "volume": 14977.0}, {"date": "2026-03-09", "close": 18.69, "volume": 43785.0}, {"date": "2026-03-10", "close": 18.84, "volume": 38776.0}, {"date": "2026-03-11", "close": 18.99, "volume": 15123.0}, {"date": "2026-03-12", "close": 19.24, "volume": 53302.0}, {"date": "2026-03-13", "close": 19.03, "volume": 20882.0}, {"date": "2026-03-16", "close": 19.91, "volume": 19046.0}, {"date": "2026-03-17", "close": 20.54, "volume": 33716.0}, {"date": "2026-03-18", "close": 21.17, "volume": 58727.0}, {"date": "2026-03-19", "close": 20.57, "volume": 28764.0}, {"date": "2026-03-20", "close": 20.56, "volume": 168073.0}, {"date": "2026-03-23", "close": 21.07, "volume": 22955.0}, {"date": "2026-03-24", "close": 21.0, "volume": 45044.0}, {"date": "2026-03-25", "close": 20.76, "volume": 34556.0}, {"date": "2026-03-26", "close": 20.01, "volume": 24726.0}, {"date": "2026-03-27", "close": 20.38, "volume": 13071.0}, {"date": "2026-03-30", "close": 20.61, "volume": 31425.0}, {"date": "2026-03-31", "close": 20.58, "volume": 13557.0}, {"date": "2026-04-01", "close": 21.4, "volume": 31094.0}, {"date": "2026-04-02", "close": 21.21, "volume": 11896.0}, {"date": "2026-04-06", "close": 21.42, "volume": 35590.0}, {"date": "2026-04-07", "close": 21.49, "volume": 46839.0}, {"date": "2026-04-08", "close": 23.1, "volume": 30979.0}, {"date": "2026-04-09", "close": 22.63, "volume": 19237.0}, {"date": "2026-04-10", "close": 22.74, "volume": 35990.0}, {"date": "2026-04-13", "close": 22.52, "volume": 30523.0}, {"date": "2026-04-14", "close": 22.18, "volume": 28912.0}, {"date": "2026-04-15", "close": 21.28, "volume": 12537.0}, {"date": "2026-04-16", "close": 20.75, "volume": 17257.0}, {"date": "2026-04-17", "close": 21.49, "volume": 26946.0}, {"date": "2026-04-20", "close": 21.34, "volume": 15702.0}, {"date": "2026-04-21", "close": 20.64, "volume": 42586.0}, {"date": "2026-04-22", "close": 20.76, "volume": 10967.0}, {"date": "2026-04-23", "close": 19.99, "volume": 28154.0}, {"date": "2026-04-24", "close": 19.94, "volume": 20090.0}, {"date": "2026-04-27", "close": 18.81, "volume": 25700.0}, {"date": "2026-04-28", "close": 18.07, "volume": 58255.0}, {"date": "2026-04-29", "close": 18.2, "volume": 52008.0}, {"date": "2026-04-30", "close": 18.57, "volume": 26457.0}, {"date": "2026-05-01", "close": 18.25, "volume": 11740.0}, {"date": "2026-05-04", "close": 19.05, "volume": 42097.0}, {"date": "2026-05-05", "close": 19.49, "volume": 34103.0}, {"date": "2026-05-06", "close": 19.99, "volume": 15493.0}, {"date": "2026-05-07", "close": 20.1, "volume": 16919.0}, {"date": "2026-05-08", "close": 20.05, "volume": 7724.0}, {"date": "2026-05-11", "close": 19.26, "volume": 109067.0}, {"date": "2026-05-12", "close": 16.91, "volume": 82104.0}, {"date": "2026-05-13", "close": 15.96, "volume": 27764.0}, {"date": "2026-05-14", "close": 17.17, "volume": 68075.0}, {"date": "2026-05-15", "close": 16.89, "volume": 30909.0}, {"date": "2026-05-18", "close": 17.21, "volume": 49221.0}, {"date": "2026-05-19", "close": 17.36, "volume": 37408.0}, {"date": "2026-05-20", "close": 18.41, "volume": 20279.0}, {"date": "2026-05-21", "close": 18.6, "volume": 28637.0}, {"date": "2026-05-22", "close": 17.22, "volume": 32485.0}, {"date": "2026-05-26", "close": 17.23, "volume": 23360.0}, {"date": "2026-05-27", "close": 17.51, "volume": 110715.0}, {"date": "2026-05-28", "close": 17.68, "volume": 30005.0}, {"date": "2026-05-29", "close": 17.46, "volume": 18425.0}, {"date": "2026-06-01", "close": 17.29, "volume": 33615.0}, {"date": "2026-06-02", "close": 17.58, "volume": 39382.0}, {"date": "2026-06-03", "close": 17.23, "volume": 61090.0}, {"date": "2026-06-04", "close": 17.83, "volume": 21564.0}, {"date": "2026-06-05", "close": 17.63, "volume": 16357.0}, {"date": "2026-06-08", "close": 16.82, "volume": 42206.0}, {"date": "2026-06-09", "close": 17.16, "volume": 59114.0}, {"date": "2026-06-10", "close": 17.44, "volume": 66028.0}, {"date": "2026-06-11", "close": 17.14, "volume": 49349.0}, {"date": "2026-06-12", "close": 16.89, "volume": 24472.0}, {"date": "2026-06-15", "close": 16.22, "volume": 20896.0}, {"date": "2026-06-16", "close": 15.9, "volume": 66231.0}, {"date": "2026-06-17", "close": 15.76, "volume": 52369.0}, {"date": "2026-06-18", "close": 15.9, "volume": 52673.0}, {"date": "2026-06-22", "close": 15.91, "volume": 26352.0}, {"date": "2026-06-23", "close": 15.25, "volume": 71630.0}, {"date": "2026-06-24", "close": 15.06, "volume": 187142.0}, {"date": "2026-06-25", "close": 14.73, "volume": 78019.0}, {"date": "2026-06-26", "close": 14.5, "volume": 196580.0}, {"date": "2026-06-29", "close": 14.82, "volume": 301223.0}, {"date": "2026-06-30", "close": 14.78, "volume": 163625.0}, {"date": "2026-07-01", "close": 15.0, "volume": 113442.0}, {"date": "2026-07-02", "close": 16.09, "volume": 125876.0}, {"date": "2026-07-06", "close": 16.64, "volume": 59966.0}, {"date": "2026-07-07", "close": 16.03, "volume": 37025.0}, {"date": "2026-07-08", "close": 15.36, "volume": 36190.0}, {"date": "2026-07-09", "close": 15.34, "volume": 31132.0}, {"date": "2026-07-10", "close": 16.03, "volume": 43876.0}, {"date": "2026-07-13", "close": 15.97, "volume": 168191.0}, {"date": "2026-07-14", "close": 16.75, "volume": 40853.0}, {"date": "2026-07-15", "close": 16.41, "volume": 20280.0}, {"date": "2026-07-16", "close": 17.02, "volume": 40334.0}, {"date": "2026-07-17", "close": 16.52, "volume": 49329.0}, {"date": "2026-07-20", "close": 15.89, "volume": 68812.0}, {"date": "2026-07-21", "close": 15.0, "volume": 114659.0}, {"date": "2026-07-22", "close": 14.4, "volume": 97886.0}, {"date": "2026-07-23", "close": 14.27, "volume": 61341.0}, {"date": "2026-07-24", "close": 13.95, "volume": 47764.0}, {"date": "2026-07-27", "close": 14.21, "volume": 124862.0}, {"date": "2026-07-28", "close": 15.1, "volume": 51106.0}, {"date": "2026-07-29", "close": 15.19, "volume": 71219.0}, {"date": "2026-07-30", "close": 14.64, "volume": 30372.0}, {"date": "2026-07-31", "close": 14.07, "volume": 80717.0}, {"date": "2026-08-03", "close": 14.0, "volume": 126878.0}, {"date": "2026-08-04", "close": 14.17, "volume": 182000.0}, {"date": "2026-08-05", "close": 13.98, "volume": 89243.0}, {"date": "2026-08-06", "close": 14.0, "volume": 143598.0}, {"date": "2026-08-07", "close": 13.99, "volume": 154077.0}], "refreshing": true}