{"ticker": "FCCO", "overview": {"cik": "932781", "ticker": "FCCO", "name": "FIRST COMMUNITY CORP /SC/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001552781-26-000452", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001552781-26-000438", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001552781-26-000422", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002564", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000044", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-28", "title": "Form 144/A", "accession": "0001949846-26-000450", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000446", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001552781-26-000396", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001552781-26-000389", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000039", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001552781-26-000367", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001552781-26-000347", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001552781-26-000343", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001552781-26-000341", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001552781-26-000306", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001552781-26-000265", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001552781-26-000220", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001552781-26-000219", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 42431.25, "sell_n": 3, "sell_sum": 1151656.0, "net": -1109224.75, "insiders": 3, "first_date": "2026-07-28", "last_date": "2026-09-03"}, "metrics": {"ticker": "FCCO", "has_prices": true, "as_of": "2026-09-18", "last": 33.73, "prev_close": 33.8, "change": -0.07000000000000028, "change_pct": -0.002071005917159772, "session_volume": 123513.0, "vwap_5": 33.850201329337935, "vwap_20": 33.78454979719084, "vwap_60": 33.53612612019368, "vwap_250": 30.6778804351533, "high_52w": 35.01, "low_52w": 26.62, "avg_volume_20": 53695.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000932781-26-000047", "src": "INSIDERS", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "Jonathan W. Been", "who_key": "Been Jonathan W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 503939.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims FCCO: $504K", "source_url": "https://www.sec.gov/Archives/edgar/data/1427814/000093278126000047/0000932781-26-000047-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "0000932781-26-000046", "src": "INSIDERS", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "Jane S. Sosebee", "who_key": "Sosebee Jane S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42431.25, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $42K of FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1436678/000093278126000046/0000932781-26-000046-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0000932781-26-000045", "src": "INSIDERS", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "Fred Joseph Deutsch", "who_key": "Deutsch Fred Joseph", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 302566.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $303K of FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2105824/000093278126000045/0000932781-26-000045-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "13DG-0001767803-26-000063", "src": "13DG", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "First Community Corp /SC/", "who_key": "FIRST COMMUNITY CORP /SC/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST COMMUNITY CORP /SC/ raises a passive stake in FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/932781/0001767803-26-000063-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000932781-26-000044", "src": "INSIDERS", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "Fred Joseph Deutsch", "who_key": "Deutsch Fred Joseph", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 345150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $345K of FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/932781/000093278126000044/0000932781-26-000044-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "13DG-0002012383-26-002564", "src": "13DG", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002564-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}], "recent_buys": [{"id": "0000932781-26-000046", "src": "INSIDERS", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "Jane S. Sosebee", "who_key": "Sosebee Jane S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42431.25, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $42K of FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1436678/000093278126000046/0000932781-26-000046-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}], "institutional": [{"id": "13DG-0001767803-26-000063", "src": "13DG", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "First Community Corp /SC/", "who_key": "FIRST COMMUNITY CORP /SC/", "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": "State Commercial Banks", "country": "United States", "headline": "FIRST COMMUNITY CORP /SC/ raises a passive stake in FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/932781/0001767803-26-000063-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002564", "src": "13DG", "ticker": "FCCO", "cik": "932781", "company": "FIRST COMMUNITY CORP /SC/", "company_raw": "FIRST COMMUNITY CORP /SC/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.8% passive stake in FCCO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002564-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Community Corporation - Common Stock", "new_value": "FIRST COMMUNITY CORP /SC/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000932781", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000932781", "applied": 1, "detected_at": "2026-10-24T10:54:44.919312"}]}, "key_people": [{"who": "Fred Joseph Deutsch", "who_key": "Deutsch Fred Joseph", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 647716.0, "net": -647716.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 302566.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105824/000093278126000045/0000932781-26-000045-index.htm"}, {"action": "SELL", "amount": 345150.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/932781/000093278126000044/0000932781-26-000044-index.htm"}], "latest": {"action": "SELL", "amount": 302566.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2105824/000093278126000045/0000932781-26-000045-index.htm"}}, {"who": "Jonathan W. Been", "who_key": "Been Jonathan W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 503939.99999999994, "net": -503939.99999999994, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 503939.99999999994, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1427814/000093278126000047/0000932781-26-000047-index.htm"}], "latest": {"action": "SELL", "amount": 503939.99999999994, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1427814/000093278126000047/0000932781-26-000047-index.htm"}}, {"who": "Jane S. Sosebee", "who_key": "Sosebee Jane S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 42431.25, "sold": 0, "net": 42431.25, "trades": 1, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 42431.25, "date": "2026-08-25", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436678/000093278126000046/0000932781-26-000046-index.htm"}], "latest": {"action": "BUY", "amount": 42431.25, "date": "2026-08-25", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436678/000093278126000046/0000932781-26-000046-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -302566.0}, {"date": "2026-08-25", "net": 42431.25}, {"date": "2026-09-03", "net": -503939.99999999994}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001552781-26-000452", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001552781-26-000438", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001552781-26-000422", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002564", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000044", "price_sensitive": false}, {"form": "144/A", "date": "2026-07-28", "title": "Form 144/A", "accession": "0001949846-26-000450", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000446", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001552781-26-000396", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001552781-26-000389", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000932781-26-000039", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001552781-26-000367", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001552781-26-000347", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001552781-26-000343", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001552781-26-000341", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001552781-26-000306", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001552781-26-000265", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-07", "title": "Form ARS", "accession": "0001552781-26-000220", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001552781-26-000219", "price_sensitive": false}], "performance": {"ticker": "FCCO", "has_prices": true, "summary": {"n": 1, "avg": -0.008524397413286484, "win_rate": 0.0, "best": -0.008524397413286484, "worst": -0.008524397413286484, "as_of": "2026-09-18"}, "buys": [{"who": "Sosebee Jane S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42431.25, "date": "2026-08-25", "score": 36.6, "ref_price": 34.02, "return": -0.008524397413286484}]}, "price_series": [{"date": "2016-09-19", "close": 15.225, "volume": 1207.0}, {"date": "2016-09-20", "close": 15.48, "volume": 6509.0}, {"date": "2016-09-21", "close": 15.43, "volume": 8386.0}, {"date": "2016-09-22", "close": 15.04, "volume": 11575.0}, {"date": "2016-09-23", "close": 15.04, "volume": null}, {"date": "2016-09-26", "close": 15.44, "volume": 203.0}, {"date": "2016-09-27", "close": 15.3492, "volume": 1608.0}, {"date": "2016-09-28", "close": 15.35, "volume": 103991.0}, {"date": "2016-09-29", "close": 15.5, "volume": 22606.0}, {"date": "2016-09-30", "close": 15.75, "volume": 503.0}, {"date": "2016-10-03", "close": 15.62, "volume": 25615.0}, {"date": "2016-10-04", "close": 15.51, "volume": 3135.0}, {"date": "2016-10-05", "close": 15.58, "volume": 314.0}, {"date": "2016-10-06", "close": 15.58, "volume": null}, {"date": "2016-10-07", "close": 15.58, "volume": 167.0}, {"date": "2016-10-10", "close": 15.6, "volume": 427.0}, {"date": "2016-10-11", "close": 15.55, "volume": 2175.0}, {"date": "2016-10-12", "close": 15.5, "volume": 402.0}, {"date": "2016-10-13", "close": 15.35, "volume": 168.0}, {"date": "2016-10-14", "close": 15.5, "volume": 2726.0}, {"date": "2016-10-17", "close": 15.3, "volume": 1525.0}, {"date": "2016-10-18", "close": 15.295, "volume": 5064.0}, {"date": "2016-10-19", "close": 15.45, "volume": 3628.0}, {"date": "2016-10-20", "close": 15.2, "volume": 12812.0}, {"date": "2016-10-21", "close": 15.25, "volume": 1411.0}, {"date": "2016-10-24", "close": 15.25, "volume": 2152.0}, {"date": "2016-10-25", "close": 15.25, "volume": 1221.0}, {"date": "2016-10-26", "close": 14.9, "volume": 8322.0}, {"date": "2016-10-27", "close": 15.1, "volume": 5350.0}, {"date": "2016-10-28", "close": 15.15, "volume": 7725.0}, {"date": "2016-10-31", "close": 15.25, "volume": 191.0}, {"date": "2016-11-01", "close": 15.2, "volume": 28319.0}, {"date": "2016-11-02", "close": 15.2, "volume": null}, {"date": "2016-11-03", "close": 15.1, "volume": 227.0}, {"date": "2016-11-04", "close": 15.1, "volume": 1563.0}, {"date": "2016-11-07", "close": 15.15, "volume": 2839.0}, {"date": "2016-11-08", "close": 15.1, "volume": 30557.0}, {"date": "2016-11-09", "close": 15.4, "volume": 5426.0}, {"date": "2016-11-10", "close": 15.2, "volume": 65023.0}, {"date": "2016-11-11", "close": 15.5, "volume": 25804.0}, {"date": "2016-11-14", "close": 15.9, "volume": 4343.0}, {"date": "2016-11-15", "close": 15.85, "volume": 1126.0}, {"date": "2016-11-16", "close": 15.8, "volume": 2308.0}, {"date": "2016-11-17", "close": 15.4895, "volume": 4345.0}, {"date": "2016-11-18", "close": 15.5, "volume": 6183.0}, {"date": "2016-11-21", "close": 15.845, "volume": 1343.0}, {"date": "2016-11-22", "close": 15.85, "volume": 3790.0}, {"date": "2016-11-23", "close": 15.95, "volume": 1678.0}, {"date": "2016-11-25", "close": 15.95, "volume": 602.0}, {"date": "2016-11-28", "close": 16.0, "volume": 2708.0}, {"date": "2016-11-29", "close": 16.0, "volume": 964.0}, {"date": "2016-11-30", "close": 16.8, "volume": 14613.0}, {"date": "2016-12-01", "close": 16.75, "volume": 4500.0}, {"date": "2016-12-02", "close": 17.0, "volume": 1668.0}, {"date": "2016-12-05", "close": 17.75, "volume": 5247.0}, {"date": "2016-12-06", "close": 18.05, "volume": 5818.0}, {"date": "2016-12-07", "close": 18.45, "volume": 5538.0}, {"date": "2016-12-08", "close": 18.05, "volume": 7147.0}, {"date": "2016-12-09", "close": 18.3, "volume": 1318.0}, {"date": "2016-12-12", "close": 18.45, "volume": 1114.0}, {"date": "2016-12-13", "close": 18.45, "volume": 1699.0}, {"date": "2016-12-14", "close": 18.45, "volume": 1031.0}, {"date": "2016-12-15", "close": 18.255, "volume": 4165.0}, {"date": "2016-12-16", "close": 18.7, "volume": 3258.0}, {"date": "2016-12-19", "close": 18.75, "volume": 3205.0}, {"date": "2016-12-20", "close": 18.8, "volume": 4912.0}, {"date": "2016-12-21", "close": 18.75, "volume": 4383.0}, {"date": "2016-12-22", "close": 18.35, "volume": 12511.0}, {"date": "2016-12-23", "close": 18.7, "volume": 1329.0}, {"date": "2016-12-27", "close": 18.3, "volume": 2124.0}, {"date": "2016-12-28", "close": 17.9, "volume": 9599.0}, {"date": "2016-12-29", "close": 17.5, "volume": 69124.0}, {"date": "2016-12-30", "close": 18.05, "volume": 2815.0}, {"date": "2017-01-03", "close": 17.95, "volume": 7432.0}, {"date": "2017-01-04", "close": 17.95, "volume": 3136.0}, {"date": "2017-01-05", "close": 18.3, "volume": 102.0}, {"date": "2017-01-06", "close": 17.75, "volume": 13376.0}, {"date": "2017-01-09", "close": 17.7, "volume": 2035.0}, {"date": "2017-01-10", "close": 18.05, "volume": 3580.0}, {"date": "2017-01-11", "close": 18.1, "volume": 3684.0}, {"date": "2017-01-12", "close": 18.1, "volume": null}, {"date": "2017-01-13", "close": 18.45, "volume": 1425.0}, {"date": "2017-01-17", "close": 18.55, "volume": 2649.0}, {"date": "2017-01-18", "close": 18.05, "volume": 5351.0}, {"date": "2017-01-19", "close": 19.7, "volume": 84303.0}, {"date": "2017-01-20", "close": 19.25, "volume": 979.0}, {"date": "2017-01-23", "close": 19.45, "volume": 6561.0}, {"date": "2017-01-24", "close": 19.7, "volume": 35233.0}, {"date": "2017-01-25", "close": 20.25, "volume": 13240.0}, {"date": "2017-01-26", "close": 20.745, "volume": 3133.0}, {"date": "2017-01-27", "close": 19.6, "volume": 12221.0}, {"date": "2017-01-30", "close": 20.15, "volume": 5681.0}, {"date": "2017-01-31", "close": 20.0, "volume": 16961.0}, {"date": "2017-02-01", "close": 20.15, "volume": 19443.0}, {"date": "2017-02-02", "close": 19.75, "volume": 1825.0}, {"date": "2017-02-03", "close": 19.9, "volume": 459.0}, {"date": "2017-02-06", "close": 19.7, "volume": 2266.0}, {"date": "2017-02-07", "close": 20.0, "volume": 6220.0}, {"date": "2017-02-08", "close": 20.0, "volume": 30188.0}, {"date": "2017-02-09", "close": 19.9, "volume": 5950.0}, {"date": "2017-02-10", "close": 20.35, "volume": 2308.0}, {"date": "2017-02-13", "close": 21.35, "volume": 69163.0}, {"date": "2017-02-14", "close": 21.35, "volume": 4817.0}, {"date": "2017-02-15", "close": 20.95, "volume": 19848.0}, {"date": "2017-02-16", "close": 21.5, "volume": 54052.0}, {"date": "2017-02-17", "close": 21.7, "volume": 3369.0}, {"date": "2017-02-21", "close": 21.5, "volume": 9204.0}, {"date": "2017-02-22", "close": 21.125, "volume": 2300.0}, {"date": "2017-02-23", "close": 20.9, "volume": 7916.0}, {"date": "2017-02-24", "close": 20.8, "volume": 3667.0}, {"date": "2017-02-27", "close": 20.9, "volume": 4499.0}, {"date": "2017-02-28", "close": 20.25, "volume": 3943.0}, {"date": "2017-03-01", "close": 21.15, "volume": 7719.0}, {"date": "2017-03-02", "close": 20.55, "volume": 6872.0}, {"date": "2017-03-03", "close": 20.8, "volume": 36682.0}, {"date": "2017-03-06", "close": 20.35, "volume": 31950.0}, {"date": "2017-03-07", "close": 20.0, "volume": 2586.0}, {"date": "2017-03-08", "close": 20.15, "volume": 4125.0}, {"date": "2017-03-09", "close": 20.65, "volume": 456.0}, {"date": "2017-03-10", "close": 20.7, "volume": 3842.0}, {"date": "2017-03-13", "close": 20.6, "volume": 1894.0}, {"date": "2017-03-14", "close": 20.85, "volume": 4248.0}, {"date": "2017-03-15", "close": 21.15, "volume": 2636.0}, {"date": "2017-03-16", "close": 21.2, "volume": 1009.0}, {"date": "2017-03-17", "close": 22.7, "volume": 110274.0}, {"date": "2017-03-20", "close": 22.5, "volume": 16871.0}, {"date": "2017-03-21", "close": 22.75, "volume": 6281.0}, {"date": "2017-03-22", "close": 22.312, "volume": 8726.0}, {"date": "2017-03-23", "close": 21.95, "volume": 1768.0}, {"date": "2017-03-24", "close": 22.5, "volume": 3148.0}, {"date": "2017-03-27", "close": 22.5, "volume": 14187.0}, {"date": "2017-03-28", "close": 22.2, "volume": 3015.0}, {"date": "2017-03-29", "close": 21.85, "volume": 3200.0}, {"date": "2017-03-30", "close": 22.4, "volume": 2276.0}, {"date": "2017-03-31", "close": 22.0, "volume": 2492.0}, {"date": "2017-04-03", "close": 21.55, "volume": 1632.0}, {"date": "2017-04-04", "close": 21.7, "volume": 4754.0}, {"date": "2017-04-05", "close": 21.3, "volume": 4442.0}, {"date": "2017-04-06", "close": 21.65, "volume": 1362.0}, {"date": "2017-04-07", "close": 21.2, "volume": 3418.0}, {"date": "2017-04-10", "close": 20.6, "volume": 4962.0}, {"date": "2017-04-11", "close": 20.7, "volume": 765.0}, {"date": "2017-04-12", "close": 20.25, "volume": 7130.0}, {"date": "2017-04-13", "close": 20.2, "volume": 3278.0}, {"date": "2017-04-17", "close": 19.925, "volume": 12496.0}, {"date": "2017-04-18", "close": 20.0, "volume": 1344.0}, {"date": "2017-04-19", "close": 20.35, "volume": 8295.0}, {"date": "2017-04-20", "close": 20.45, "volume": 902.0}, {"date": "2017-04-21", "close": 20.4, "volume": 1810.0}, {"date": "2017-04-24", "close": 20.6, "volume": 7725.0}, {"date": "2017-04-25", "close": 20.7, "volume": 6624.0}, {"date": "2017-04-26", "close": 21.2, "volume": 532.0}, {"date": "2017-04-27", "close": 20.3, "volume": 5651.0}, {"date": "2017-04-28", "close": 20.25, "volume": 944.0}, {"date": "2017-05-01", "close": 20.8, "volume": 1310.0}, {"date": "2017-05-02", "close": 20.55, "volume": 6312.0}, {"date": "2017-05-03", "close": 20.55, "volume": 900.0}, {"date": "2017-05-04", "close": 20.65, "volume": 2589.0}, {"date": "2017-05-05", "close": 20.65, "volume": 1416.0}, {"date": "2017-05-08", "close": 20.45, "volume": 861.0}, {"date": "2017-05-09", "close": 20.15, "volume": 2883.0}, {"date": "2017-05-10", "close": 19.85, "volume": 6344.0}, {"date": "2017-05-11", "close": 20.1, "volume": 10910.0}, {"date": "2017-05-12", "close": 19.45, "volume": 6408.0}, {"date": "2017-05-15", "close": 20.6, "volume": 8913.0}, {"date": "2017-05-16", "close": 20.05, "volume": 5516.0}, {"date": "2017-05-17", "close": 18.65, "volume": 5576.0}, {"date": "2017-05-18", "close": 19.05, "volume": 4973.0}, {"date": "2017-05-19", "close": 20.3, "volume": 26516.0}, {"date": "2017-05-22", "close": 20.05, "volume": 5938.0}, {"date": "2017-05-23", "close": 20.55, "volume": 9079.0}, {"date": "2017-05-24", "close": 20.5358, "volume": 8441.0}, {"date": "2017-05-25", "close": 21.35, "volume": 5849.0}, {"date": "2017-05-26", "close": 20.75, "volume": 623.0}, {"date": "2017-05-30", "close": 21.55, "volume": 7841.0}, {"date": "2017-05-31", "close": 21.6, "volume": 6334.0}, {"date": "2017-06-01", "close": 21.15, "volume": 3802.0}, {"date": "2017-06-02", "close": 21.9, "volume": 14453.0}, {"date": "2017-06-05", "close": 21.55, "volume": 1109.0}, {"date": "2017-06-06", "close": 21.0, "volume": 1068.0}, {"date": "2017-06-07", "close": 20.5, "volume": 6451.0}, {"date": "2017-06-08", "close": 20.5, "volume": 3870.0}, {"date": "2017-06-09", "close": 20.75, "volume": 555.0}, {"date": "2017-06-12", "close": 19.3, "volume": 32597.0}, {"date": "2017-06-13", "close": 21.0, "volume": 9818.0}, {"date": "2017-06-14", "close": 21.3, "volume": 5825.0}, {"date": "2017-06-15", "close": 21.6, "volume": 2220.0}, {"date": "2017-06-16", "close": 21.9, "volume": 1206.0}, {"date": "2017-06-19", "close": 21.7, "volume": 2051.0}, {"date": "2017-06-20", "close": 21.2, "volume": 5539.0}, {"date": "2017-06-21", "close": 21.35, "volume": 1618.0}, {"date": "2017-06-22", "close": 21.35, "volume": 484.0}, {"date": "2017-06-23", "close": 21.1, "volume": 3906.0}, {"date": "2017-06-26", "close": 21.1, "volume": 1373.0}, {"date": "2017-06-27", "close": 21.25, "volume": 235.0}, {"date": "2017-06-28", "close": 21.1, "volume": 1866.0}, {"date": "2017-06-29", "close": 21.05, "volume": 29066.0}, {"date": "2017-06-30", "close": 21.0, "volume": 149.0}, {"date": "2017-07-03", "close": 21.0, "volume": null}, {"date": "2017-07-05", "close": 21.05, "volume": 12242.0}, {"date": "2017-07-06", "close": 20.0, "volume": 14596.0}, {"date": "2017-07-07", "close": 20.3, "volume": 4359.0}, {"date": "2017-07-10", "close": 20.2, "volume": 3801.0}, {"date": "2017-07-11", "close": 20.4, "volume": 8509.0}, {"date": "2017-07-12", "close": 20.45, "volume": 2843.0}, {"date": "2017-07-13", "close": 20.45, "volume": null}, {"date": "2017-07-14", "close": 20.75, "volume": 510.0}, {"date": "2017-07-17", "close": 20.6, "volume": 3732.0}, {"date": "2017-07-18", "close": 20.55, "volume": 5722.0}, {"date": "2017-07-19", "close": 20.15, "volume": 3208.0}, {"date": "2017-07-20", "close": 20.6, "volume": 182.0}, {"date": "2017-07-21", "close": 20.75, "volume": 8245.0}, {"date": "2017-07-24", "close": 20.8, "volume": 2063.0}, {"date": "2017-07-25", "close": 20.7, "volume": 9819.0}, {"date": "2017-07-26", "close": 20.8, "volume": 1033.0}, {"date": "2017-07-27", "close": 20.85, "volume": 849.0}, {"date": "2017-07-28", "close": 20.85, "volume": 2447.0}, {"date": "2017-07-31", "close": 20.95, "volume": 271.0}, {"date": "2017-08-01", "close": 21.85, "volume": 10075.0}, {"date": "2017-08-02", "close": 21.15, "volume": 2434.0}, {"date": "2017-08-03", "close": 21.0, "volume": 1218.0}, {"date": "2017-08-04", "close": 20.95, "volume": 1857.0}, {"date": "2017-08-07", "close": 20.5, "volume": 8696.0}, {"date": "2017-08-08", "close": 20.6, "volume": 2131.0}, {"date": "2017-08-09", "close": 20.55, "volume": 2766.0}, {"date": "2017-08-10", "close": 20.85, "volume": 5071.0}, {"date": "2017-08-11", "close": 20.75, "volume": 1172.0}, {"date": "2017-08-14", "close": 20.95, "volume": 2451.0}, {"date": "2017-08-15", "close": 20.6, "volume": 713.0}, {"date": "2017-08-16", "close": 20.7, "volume": 253.0}, {"date": "2017-08-17", "close": 20.5, "volume": 11130.0}, {"date": "2017-08-18", "close": 20.5, "volume": 1084.0}, {"date": "2017-08-21", "close": 20.5, "volume": null}, {"date": "2017-08-22", "close": 20.7, "volume": 3147.0}, {"date": "2017-08-23", "close": 20.8, "volume": 981.0}, {"date": "2017-08-24", "close": 21.2, "volume": 100.0}, {"date": "2017-08-25", "close": 21.1, "volume": 3035.0}, {"date": "2017-08-28", "close": 21.0, "volume": 5549.0}, {"date": "2017-08-29", "close": 21.0, "volume": 2863.0}, {"date": "2017-08-30", "close": 21.2, "volume": 4383.0}, {"date": "2017-08-31", "close": 21.1, "volume": 3552.0}, {"date": "2017-09-01", "close": 21.1, "volume": 1088.0}, {"date": "2017-09-05", "close": 21.0, "volume": 6199.0}, {"date": "2017-09-06", "close": 20.8, "volume": 761.0}, {"date": "2017-09-07", "close": 20.35, "volume": 1493.0}, {"date": "2017-09-08", "close": 20.05, "volume": 2599.0}, {"date": "2017-09-11", "close": 20.4, "volume": 1112.0}, {"date": "2017-09-12", "close": 20.25, "volume": 2391.0}, {"date": "2017-09-13", "close": 20.5, "volume": 915.0}, {"date": "2017-09-14", "close": 19.65, "volume": 4767.0}, {"date": "2017-09-15", "close": 20.6, "volume": 11830.0}, {"date": "2017-09-18", "close": 20.85, "volume": 1873.0}, {"date": "2017-09-19", "close": 20.9626, "volume": 1236.0}, {"date": "2017-09-20", "close": 20.9, "volume": 1959.0}, {"date": "2017-09-21", "close": 20.4, "volume": 7832.0}, {"date": "2017-09-22", "close": 20.35, "volume": 4606.0}, {"date": "2017-09-25", "close": 20.15, "volume": 5711.0}, {"date": "2017-09-26", "close": 20.2, "volume": 4623.0}, {"date": "2017-09-27", "close": 20.3, "volume": 19035.0}, {"date": "2017-09-28", "close": 20.1, "volume": 14435.0}, {"date": "2017-09-29", "close": 20.45, "volume": 88516.0}, {"date": "2017-10-02", "close": 20.9, "volume": 18145.0}, {"date": "2017-10-03", "close": 21.0, "volume": 8573.0}, {"date": "2017-10-04", "close": 20.85, "volume": 4134.0}, {"date": "2017-10-05", "close": 21.0, "volume": 3467.0}, {"date": "2017-10-06", "close": 20.95, "volume": 210.0}, {"date": "2017-10-09", "close": 21.0, "volume": 3998.0}, {"date": "2017-10-10", "close": 21.5, "volume": 8617.0}, {"date": "2017-10-11", "close": 21.75, "volume": 4400.0}, {"date": "2017-10-12", "close": 21.5, "volume": 3495.0}, {"date": "2017-10-13", "close": 21.7, "volume": 336.0}, {"date": "2017-10-16", "close": 21.7, "volume": 2191.0}, {"date": "2017-10-17", "close": 21.7, "volume": null}, {"date": "2017-10-18", "close": 21.75, "volume": 3084.0}, {"date": "2017-10-19", "close": 22.15, "volume": 335.0}, {"date": "2017-10-20", "close": 22.05, "volume": 1051.0}, {"date": "2017-10-23", "close": 21.35, "volume": 904.0}, {"date": "2017-10-24", "close": 22.9, "volume": 11982.0}, {"date": "2017-10-25", "close": 23.4, "volume": 728.0}, {"date": "2017-10-26", "close": 22.95, "volume": 422.0}, {"date": "2017-10-27", "close": 22.85, "volume": 50468.0}, {"date": "2017-10-30", "close": 22.85, "volume": 1220.0}, {"date": "2017-10-31", "close": 22.9, "volume": 2361.0}, {"date": "2017-11-01", "close": 22.85, "volume": 3588.0}, {"date": "2017-11-02", "close": 22.85, "volume": 2509.0}, {"date": "2017-11-03", "close": 22.85, "volume": 4828.0}, {"date": "2017-11-06", "close": 22.75, "volume": 335.0}, {"date": "2017-11-07", "close": 22.65, "volume": 724.0}, {"date": "2017-11-08", "close": 22.55, "volume": 1294.0}, {"date": "2017-11-09", "close": 22.8, "volume": 7608.0}, {"date": "2017-11-10", "close": 22.9, "volume": 11008.0}, {"date": "2017-11-13", "close": 23.15, "volume": 3095.0}, {"date": "2017-11-14", "close": 23.25, "volume": 3056.0}, {"date": "2017-11-15", "close": 23.15, "volume": 5243.0}, {"date": "2017-11-16", "close": 23.1, "volume": 3523.0}, {"date": "2017-11-17", "close": 23.15, "volume": 3619.0}, {"date": "2017-11-20", "close": 23.75, "volume": 1335.0}, {"date": "2017-11-21", "close": 23.2, "volume": 9530.0}, {"date": "2017-11-22", "close": 22.8688, "volume": 2428.0}, {"date": "2017-11-24", "close": 23.5, "volume": 786.0}, {"date": "2017-11-27", "close": 23.35, "volume": 5208.0}, {"date": "2017-11-28", "close": 23.95, "volume": 1858.0}, {"date": "2017-11-29", "close": 24.5, "volume": 1607.0}, {"date": "2017-11-30", "close": 24.5, "volume": 2589.0}, {"date": "2017-12-01", "close": 24.4, "volume": 1008.0}, {"date": "2017-12-04", "close": 23.9, "volume": 2916.0}, {"date": "2017-12-05", "close": 23.45, "volume": 6578.0}, {"date": "2017-12-06", "close": 23.4, "volume": 2968.0}, {"date": "2017-12-07", "close": 23.45, "volume": 422.0}, {"date": "2017-12-08", "close": 23.5, "volume": 3932.0}, {"date": "2017-12-11", "close": 24.25, "volume": 6275.0}, {"date": "2017-12-12", "close": 24.0, "volume": 10561.0}, {"date": "2017-12-13", "close": 23.5, "volume": 790.0}, {"date": "2017-12-14", "close": 23.3, "volume": 5712.0}, {"date": "2017-12-15", "close": 23.6, "volume": 10883.0}, {"date": "2017-12-18", "close": 23.1, "volume": 20446.0}, {"date": "2017-12-19", "close": 23.2, "volume": 2341.0}, {"date": "2017-12-20", "close": 22.6, "volume": 10119.0}, {"date": "2017-12-21", "close": 22.9, "volume": 9154.0}, {"date": "2017-12-22", "close": 22.85, "volume": 3782.0}, {"date": "2017-12-26", "close": 22.8, "volume": 3685.0}, {"date": "2017-12-27", "close": 22.7, "volume": 3846.0}, {"date": "2017-12-28", "close": 22.65, "volume": 5649.0}, {"date": "2017-12-29", "close": 22.6, "volume": 15315.0}, {"date": "2018-01-02", "close": 22.45, "volume": 39553.0}, {"date": "2018-01-03", "close": 22.45, "volume": 8921.0}, {"date": "2018-01-04", "close": 22.85, "volume": 2285.0}, {"date": "2018-01-05", "close": 22.65, "volume": 4272.0}, {"date": "2018-01-08", "close": 22.4, "volume": 8124.0}, {"date": "2018-01-09", "close": 22.35, "volume": 12416.0}, {"date": "2018-01-10", "close": 22.45, "volume": 18666.0}, {"date": "2018-01-11", "close": 22.7, "volume": 8977.0}, {"date": "2018-01-12", "close": 22.6, "volume": 5917.0}, {"date": "2018-01-16", "close": 22.75, "volume": 8032.0}, {"date": "2018-01-17", "close": 22.35, "volume": 8137.0}, {"date": "2018-01-18", "close": 22.3, "volume": 3954.0}, {"date": "2018-01-19", "close": 22.5, "volume": 2202.0}, {"date": "2018-01-22", "close": 21.75, "volume": 33938.0}, {"date": "2018-01-23", "close": 22.55, "volume": 1959.0}, {"date": "2018-01-24", "close": 22.6, "volume": 2833.0}, {"date": "2018-01-25", "close": 22.15, "volume": 826.0}, {"date": "2018-01-26", "close": 21.8, "volume": 9519.0}, {"date": "2018-01-29", "close": 21.0, "volume": 752.0}, {"date": "2018-01-30", "close": 21.8, "volume": 1620.0}, {"date": "2018-01-31", "close": 21.85, "volume": 2406.0}, {"date": "2018-02-01", "close": 21.85, "volume": 748.0}, {"date": "2018-02-02", "close": 21.75, "volume": 3322.0}, {"date": "2018-02-05", "close": 22.0, "volume": 5927.0}, {"date": "2018-02-06", "close": 22.05, "volume": 13400.0}, {"date": "2018-02-07", "close": 22.05, "volume": 3354.0}, {"date": "2018-02-08", "close": 21.6, "volume": 4658.0}, {"date": "2018-02-09", "close": 21.55, "volume": 4786.0}, {"date": "2018-02-12", "close": 21.4, "volume": 2581.0}, {"date": "2018-02-13", "close": 20.85, "volume": 17890.0}, {"date": "2018-02-14", "close": 21.2, "volume": 11090.0}, {"date": "2018-02-15", "close": 21.4, "volume": 1169.0}, {"date": "2018-02-16", "close": 21.7, "volume": 7649.0}, {"date": "2018-02-20", "close": 21.15, "volume": 5885.0}, {"date": "2018-02-21", "close": 21.4, "volume": 5606.0}, {"date": "2018-02-22", "close": 21.05, "volume": 11651.0}, {"date": "2018-02-23", "close": 21.0488, "volume": 2947.0}, {"date": "2018-02-26", "close": 21.0488, "volume": null}, {"date": "2018-02-27", "close": 21.0, "volume": 4028.0}, {"date": "2018-02-28", "close": 21.35, "volume": 6817.0}, {"date": "2018-03-01", "close": 21.1, "volume": 50228.0}, {"date": "2018-03-02", "close": 21.15, "volume": 352.0}, {"date": "2018-03-05", "close": 21.8, "volume": 8711.0}, {"date": "2018-03-06", "close": 21.85, "volume": 9733.0}, {"date": "2018-03-07", "close": 21.9, "volume": 13858.0}, {"date": "2018-03-08", "close": 22.0, "volume": 10409.0}, {"date": "2018-03-09", "close": 22.55, "volume": 22992.0}, {"date": "2018-03-12", "close": 22.4, "volume": 7284.0}, {"date": "2018-03-13", "close": 22.5, "volume": 17927.0}, {"date": "2018-03-14", "close": 22.15, "volume": 18195.0}, {"date": "2018-03-15", "close": 21.45, "volume": 34638.0}, {"date": "2018-03-16", "close": 21.3, "volume": 32627.0}, {"date": "2018-03-19", "close": 20.95, "volume": 11278.0}, {"date": "2018-03-20", "close": 21.05, "volume": 28402.0}, {"date": "2018-03-21", "close": 21.5, "volume": 114391.0}, {"date": "2018-03-22", "close": 22.0, "volume": 35872.0}, {"date": "2018-03-23", "close": 22.0, "volume": 8483.0}, {"date": "2018-03-26", "close": 22.75, "volume": 35521.0}, {"date": "2018-03-27", "close": 23.25, "volume": 31273.0}, {"date": "2018-03-28", "close": 22.95, "volume": 8534.0}, {"date": "2018-03-29", "close": 22.9, "volume": 9274.0}, {"date": "2018-04-02", "close": 22.95, "volume": 11132.0}, {"date": "2018-04-03", "close": 22.55, "volume": 47314.0}, {"date": "2018-04-04", "close": 22.9, "volume": 9792.0}, {"date": "2018-04-05", "close": 22.95, "volume": 7646.0}, {"date": "2018-04-06", "close": 22.95, "volume": 17157.0}, {"date": "2018-04-09", "close": 22.6, "volume": 8953.0}, {"date": "2018-04-10", "close": 22.9, "volume": 9305.0}, {"date": "2018-04-11", "close": 23.0, "volume": 3965.0}, {"date": "2018-04-12", "close": 22.7, "volume": 9062.0}, {"date": "2018-04-13", "close": 22.7, "volume": 2804.0}, {"date": "2018-04-16", "close": 22.7, "volume": 14507.0}, {"date": "2018-04-17", "close": 22.45, "volume": 61481.0}, {"date": "2018-04-18", "close": 22.5, "volume": 14111.0}, {"date": "2018-04-19", "close": 23.0, "volume": 10701.0}, {"date": "2018-04-20", "close": 23.0, "volume": 11453.0}, {"date": "2018-04-23", "close": 23.3, "volume": 34404.0}, {"date": "2018-04-24", "close": 23.2, "volume": 12009.0}, {"date": "2018-04-25", "close": 23.05, "volume": 12521.0}, {"date": "2018-04-26", "close": 23.0, "volume": 10815.0}, {"date": "2018-04-27", "close": 23.05, "volume": 31990.0}, {"date": "2018-04-30", "close": 23.05, "volume": 35836.0}, {"date": "2018-05-01", "close": 23.0, "volume": 6607.0}, {"date": "2018-05-02", "close": 22.95, "volume": 19050.0}, {"date": "2018-05-03", "close": 22.8, "volume": 4739.0}, {"date": "2018-05-04", "close": 23.45, "volume": 49969.0}, {"date": "2018-05-07", "close": 23.25, "volume": 36270.0}, {"date": "2018-05-08", "close": 23.5, "volume": 21185.0}, {"date": "2018-05-09", "close": 23.2, "volume": 19937.0}, {"date": "2018-05-10", "close": 23.7, "volume": 19522.0}, {"date": "2018-05-11", "close": 23.5, "volume": 17301.0}, {"date": "2018-05-14", "close": 23.5, "volume": 27977.0}, {"date": "2018-05-15", "close": 23.6, "volume": 43082.0}, {"date": "2018-05-16", "close": 23.5, "volume": 6866.0}, {"date": "2018-05-17", "close": 23.7, "volume": 26892.0}, {"date": "2018-05-18", "close": 23.4, "volume": 20098.0}, {"date": "2018-05-21", "close": 23.4, "volume": 23337.0}, {"date": "2018-05-22", "close": 23.4, "volume": 9679.0}, {"date": "2018-05-23", "close": 23.4, "volume": 15311.0}, {"date": "2018-05-24", "close": 23.45, "volume": 7523.0}, {"date": "2018-05-25", "close": 23.45, "volume": 17677.0}, {"date": "2018-05-29", "close": 22.6, "volume": 9828.0}, {"date": "2018-05-30", "close": 23.1, "volume": 19451.0}, {"date": "2018-05-31", "close": 23.45, "volume": 17991.0}, {"date": "2018-06-01", "close": 23.95, "volume": 85420.0}, {"date": "2018-06-04", "close": 24.3, "volume": 13930.0}, {"date": "2018-06-05", "close": 24.0, "volume": 17888.0}, {"date": "2018-06-06", "close": 24.0, "volume": 22600.0}, {"date": "2018-06-07", "close": 24.1, "volume": 19543.0}, {"date": "2018-06-08", "close": 23.75, "volume": 13685.0}, {"date": "2018-06-11", "close": 23.8, "volume": 22370.0}, {"date": "2018-06-12", "close": 24.1, "volume": 21065.0}, {"date": "2018-06-13", "close": 24.4, "volume": 31527.0}, {"date": "2018-06-14", "close": 24.45, "volume": 21245.0}, {"date": "2018-06-15", "close": 24.55, "volume": 31222.0}, {"date": "2018-06-18", "close": 24.5, "volume": 22876.0}, {"date": "2018-06-19", "close": 24.65, "volume": 34751.0}, {"date": "2018-06-20", "close": 25.35, "volume": 62958.0}, {"date": "2018-06-21", "close": 24.05, "volume": 52990.0}, {"date": "2018-06-22", "close": 24.5, "volume": 710388.0}, {"date": "2018-06-25", "close": 25.2, "volume": 49161.0}, {"date": "2018-06-26", "close": 25.3, "volume": 18165.0}, {"date": "2018-06-27", "close": 25.1, "volume": 32370.0}, {"date": "2018-06-28", "close": 25.1, "volume": 15476.0}, {"date": "2018-06-29", "close": 25.1, "volume": 20083.0}, {"date": "2018-07-02", "close": 25.35, "volume": 6386.0}, {"date": "2018-07-03", "close": 25.75, "volume": 16927.0}, {"date": "2018-07-05", "close": 25.9, "volume": 14878.0}, {"date": "2018-07-06", "close": 25.75, "volume": 6915.0}, {"date": "2018-07-09", "close": 25.9, "volume": 8378.0}, {"date": "2018-07-10", "close": 25.2, "volume": 10975.0}, {"date": "2018-07-11", "close": 25.2, "volume": 17317.0}, {"date": "2018-07-12", "close": 25.05, "volume": 16601.0}, {"date": "2018-07-13", "close": 24.6, "volume": 10722.0}, {"date": "2018-07-16", "close": 25.2, "volume": 15703.0}, {"date": "2018-07-17", "close": 25.1, "volume": 8475.0}, {"date": "2018-07-18", "close": 25.2, "volume": 8930.0}, {"date": "2018-07-19", "close": 25.3, "volume": 11846.0}, {"date": "2018-07-20", "close": 25.45, "volume": 7037.0}, {"date": "2018-07-23", "close": 25.6, "volume": 5022.0}, {"date": "2018-07-24", "close": 25.55, "volume": 5981.0}, {"date": "2018-07-25", "close": 25.35, "volume": 6000.0}, {"date": "2018-07-26", "close": 25.15, "volume": 8873.0}, {"date": "2018-07-27", "close": 24.7, "volume": 13794.0}, {"date": "2018-07-30", "close": 24.6, "volume": 7198.0}, {"date": "2018-07-31", "close": 24.75, "volume": 6744.0}, {"date": "2018-08-01", "close": 24.8, "volume": 6398.0}, {"date": "2018-08-02", "close": 25.5, "volume": 8498.0}, {"date": "2018-08-03", "close": 24.8, "volume": 6255.0}, {"date": "2018-08-06", "close": 24.9, "volume": 3651.0}, {"date": "2018-08-07", "close": 25.65, "volume": 15057.0}, {"date": "2018-08-08", "close": 25.45, "volume": 3037.0}, {"date": "2018-08-09", "close": 25.85, "volume": 13211.0}, {"date": "2018-08-10", "close": 25.65, "volume": 1827.0}, {"date": "2018-08-13", "close": 25.75, "volume": 10573.0}, {"date": "2018-08-14", "close": 25.7, "volume": 30357.0}, {"date": "2018-08-15", "close": 25.5, "volume": 22606.0}, {"date": "2018-08-16", "close": 25.9, "volume": 4201.0}, {"date": "2018-08-17", "close": 25.9, "volume": 14131.0}, {"date": "2018-08-20", "close": 25.85, "volume": 2217.0}, {"date": "2018-08-21", "close": 25.75, "volume": 5257.0}, {"date": "2018-08-22", "close": 25.8, "volume": 5237.0}, {"date": "2018-08-23", "close": 25.9, "volume": 4587.0}, {"date": "2018-08-24", "close": 25.9, "volume": 3260.0}, {"date": "2018-08-27", "close": 25.85, "volume": 7074.0}, {"date": "2018-08-28", "close": 25.6, "volume": 8207.0}, {"date": "2018-08-29", "close": 25.0, "volume": 14828.0}, {"date": "2018-08-30", "close": 24.9, "volume": 6079.0}, {"date": "2018-08-31", "close": 25.15, "volume": 6276.0}, {"date": "2018-09-04", "close": 25.05, "volume": 4046.0}, {"date": "2018-09-05", "close": 25.3, "volume": 15127.0}, {"date": "2018-09-06", "close": 25.3, "volume": 25410.0}, {"date": "2018-09-07", "close": 25.65, "volume": 9759.0}, {"date": "2018-09-10", "close": 25.8, "volume": 10463.0}, {"date": "2018-09-11", "close": 25.6, "volume": 16198.0}, {"date": "2018-09-12", "close": 25.75, "volume": 21137.0}, {"date": "2018-09-13", "close": 25.8, "volume": 7238.0}, {"date": "2018-09-14", "close": 25.55, "volume": 18031.0}, {"date": "2018-09-17", "close": 25.5, "volume": 5711.0}, {"date": "2018-09-18", "close": 25.5, "volume": 9541.0}, {"date": "2018-09-19", "close": 25.55, "volume": 10790.0}, {"date": "2018-09-20", "close": 25.5, "volume": 12107.0}, {"date": "2018-09-21", "close": 24.6, "volume": 32802.0}, {"date": "2018-09-24", "close": 24.5, "volume": 6277.0}, {"date": "2018-09-25", "close": 24.45, "volume": 5658.0}, {"date": "2018-09-26", "close": 24.35, "volume": 6959.0}, {"date": "2018-09-27", "close": 24.15, "volume": 7477.0}, {"date": "2018-09-28", "close": 24.2, "volume": 6494.0}, {"date": "2018-10-01", "close": 24.0, "volume": 6034.0}, {"date": "2018-10-02", "close": 23.88, "volume": 5427.0}, {"date": "2018-10-03", "close": 23.96, "volume": 10358.0}, {"date": "2018-10-04", "close": 23.9, "volume": 4012.0}, {"date": "2018-10-05", "close": 23.2, "volume": 7670.0}, {"date": "2018-10-08", "close": 23.48, "volume": 5391.0}, {"date": "2018-10-09", "close": 23.22, "volume": 13760.0}, {"date": "2018-10-10", "close": 22.9, "volume": 5344.0}, {"date": "2018-10-11", "close": 22.15, "volume": 4659.0}, {"date": "2018-10-12", "close": 21.84, "volume": 22929.0}, {"date": "2018-10-15", "close": 21.97, "volume": 2908.0}, {"date": "2018-10-16", "close": 22.35, "volume": 10158.0}, {"date": "2018-10-17", "close": 21.51, "volume": 14177.0}, {"date": "2018-10-18", "close": 21.47, "volume": 12498.0}, {"date": "2018-10-19", "close": 20.9, "volume": 18089.0}, {"date": "2018-10-22", "close": 21.33, "volume": 6327.0}, {"date": "2018-10-23", "close": 20.95, "volume": 9996.0}, {"date": "2018-10-24", "close": 21.15, "volume": 25205.0}, {"date": "2018-10-25", "close": 21.69, "volume": 22311.0}, {"date": "2018-10-26", "close": 21.38, "volume": 8853.0}, {"date": "2018-10-29", "close": 21.82, "volume": 8141.0}, {"date": "2018-10-30", "close": 21.96, "volume": 10543.0}, {"date": "2018-10-31", "close": 21.85, "volume": 6548.0}, {"date": "2018-11-01", "close": 22.0, "volume": 5548.0}, {"date": "2018-11-02", "close": 22.05, "volume": 13382.0}, {"date": "2018-11-05", "close": 21.88, "volume": 15476.0}, {"date": "2018-11-06", "close": 22.2, "volume": 5838.0}, {"date": "2018-11-07", "close": 22.5, "volume": 25994.0}, {"date": "2018-11-08", "close": 23.05, "volume": 27678.0}, {"date": "2018-11-09", "close": 23.83, "volume": 11762.0}, {"date": "2018-11-12", "close": 23.12, "volume": 8884.0}, {"date": "2018-11-13", "close": 23.35, "volume": 14149.0}, {"date": "2018-11-14", "close": 23.52, "volume": 8038.0}, {"date": "2018-11-15", "close": 23.59, "volume": 5775.0}, {"date": "2018-11-16", "close": 23.48, "volume": 7010.0}, {"date": "2018-11-19", "close": 23.29, "volume": 4049.0}, {"date": "2018-11-20", "close": 22.77, "volume": 5879.0}, {"date": "2018-11-21", "close": 23.09, "volume": 8612.0}, {"date": "2018-11-23", "close": 23.39, "volume": 2466.0}, {"date": "2018-11-26", "close": 22.92, "volume": 6053.0}, {"date": "2018-11-27", "close": 23.14, "volume": 7844.0}, {"date": "2018-11-28", "close": 23.4, "volume": 13746.0}, {"date": "2018-11-29", "close": 23.54, "volume": 12353.0}, {"date": "2018-11-30", "close": 23.48, "volume": 13107.0}, {"date": "2018-12-03", "close": 23.42, "volume": 3459.0}, {"date": "2018-12-04", "close": 22.63, "volume": 4858.0}, {"date": "2018-12-06", "close": 23.02, "volume": 7692.0}, {"date": "2018-12-07", "close": 22.24, "volume": 25959.0}, {"date": "2018-12-10", "close": 21.99, "volume": 3290.0}, {"date": "2018-12-11", "close": 21.99, "volume": 2959.0}, {"date": "2018-12-12", "close": 21.9, "volume": 8225.0}, {"date": "2018-12-13", "close": 21.21, "volume": 6448.0}, {"date": "2018-12-14", "close": 20.99, "volume": 9526.0}, {"date": "2018-12-17", "close": 20.88, "volume": 7280.0}, {"date": "2018-12-18", "close": 21.06, "volume": 16626.0}, {"date": "2018-12-19", "close": 21.14, "volume": 20252.0}, {"date": "2018-12-20", "close": 20.02, "volume": 26867.0}, {"date": "2018-12-21", "close": 19.13, "volume": 66444.0}, {"date": "2018-12-24", "close": 19.25, "volume": 35149.0}, {"date": "2018-12-26", "close": 19.98, "volume": 33858.0}, {"date": "2018-12-27", "close": 19.06, "volume": 47220.0}, {"date": "2018-12-28", "close": 19.42, "volume": 39064.0}, {"date": "2018-12-31", "close": 19.43, "volume": 32810.0}, {"date": "2019-01-02", "close": 19.5, "volume": 20285.0}, {"date": "2019-01-03", "close": 19.34, "volume": 18211.0}, {"date": "2019-01-04", "close": 19.75, "volume": 19342.0}, {"date": "2019-01-07", "close": 19.5, "volume": 17341.0}, {"date": "2019-01-08", "close": 19.49, "volume": 18756.0}, {"date": "2019-01-09", "close": 19.25, "volume": 12498.0}, {"date": "2019-01-10", "close": 18.8, "volume": 10250.0}, {"date": "2019-01-11", "close": 18.8, "volume": 11488.0}, {"date": "2019-01-14", "close": 19.19, "volume": 15495.0}, {"date": "2019-01-15", "close": 19.15, "volume": 7582.0}, {"date": "2019-01-16", "close": 19.5, "volume": 18893.0}, {"date": "2019-01-17", "close": 19.6, "volume": 17007.0}, {"date": "2019-01-18", "close": 19.64, "volume": 19671.0}, {"date": "2019-01-22", "close": 20.21, "volume": 16916.0}, {"date": "2019-01-23", "close": 20.47, "volume": 8533.0}, {"date": "2019-01-24", "close": 20.48, "volume": 4099.0}, {"date": "2019-01-25", "close": 20.7, "volume": 4729.0}, {"date": "2019-01-28", "close": 19.97, "volume": 6655.0}, {"date": "2019-01-29", "close": 20.06, "volume": 5429.0}, {"date": "2019-01-30", "close": 20.5, "volume": 5648.0}, {"date": "2019-01-31", "close": 20.5, "volume": 6292.0}, {"date": "2019-02-01", "close": 20.25, "volume": 11643.0}, {"date": "2019-02-04", "close": 20.1, "volume": 10902.0}, {"date": "2019-02-05", "close": 20.41, "volume": 2509.0}, {"date": "2019-02-06", "close": 20.17, "volume": 14278.0}, {"date": "2019-02-07", "close": 19.5, "volume": 49091.0}, {"date": "2019-02-08", "close": 19.8, "volume": 11424.0}, {"date": "2019-02-11", "close": 20.14, "volume": 8576.0}, {"date": "2019-02-12", "close": 19.91, "volume": 17174.0}, {"date": "2019-02-13", "close": 20.1, "volume": 6395.0}, {"date": "2019-02-14", "close": 20.0, "volume": 11482.0}, {"date": "2019-02-15", "close": 20.51, "volume": 9160.0}, {"date": "2019-02-19", "close": 20.59, "volume": 3245.0}, {"date": "2019-02-20", "close": 20.23, "volume": 4861.0}, {"date": "2019-02-21", "close": 19.36, "volume": 10857.0}, {"date": "2019-02-22", "close": 19.8, "volume": 10304.0}, {"date": "2019-02-25", "close": 19.5, "volume": 24927.0}, {"date": "2019-02-26", "close": 19.62, "volume": 4313.0}, {"date": "2019-02-27", "close": 19.64, "volume": 22874.0}, {"date": "2019-02-28", "close": 20.05, "volume": 19036.0}, {"date": "2019-03-01", "close": 20.51, "volume": 16097.0}, {"date": "2019-03-04", "close": 20.32, "volume": 13239.0}, {"date": "2019-03-05", "close": 21.3, "volume": 24538.0}, {"date": "2019-03-06", "close": 20.35, "volume": 11436.0}, {"date": "2019-03-07", "close": 20.25, "volume": 12799.0}, {"date": "2019-03-08", "close": 20.36, "volume": 5513.0}, {"date": "2019-03-11", "close": 20.53, "volume": 18702.0}, {"date": "2019-03-12", "close": 20.25, "volume": 9980.0}, {"date": "2019-03-13", "close": 20.26, "volume": 11446.0}, {"date": "2019-03-14", "close": 20.26, "volume": 7097.0}, {"date": "2019-03-15", "close": 20.03, "volume": 23094.0}, {"date": "2019-03-18", "close": 20.88, "volume": 6968.0}, {"date": "2019-03-19", "close": 19.92, "volume": 6554.0}, {"date": "2019-03-20", "close": 19.49, "volume": 5861.0}, {"date": "2019-03-21", "close": 19.6, "volume": 8345.0}, {"date": "2019-03-22", "close": 19.25, "volume": 16755.0}, {"date": "2019-03-25", "close": 19.95, "volume": 9566.0}, {"date": "2019-03-26", "close": 19.34, "volume": 5360.0}, {"date": "2019-03-27", "close": 19.24, "volume": 4483.0}, {"date": "2019-03-28", "close": 19.14, "volume": 6366.0}, {"date": "2019-03-29", "close": 19.07, "volume": 4500.0}, {"date": "2019-04-01", "close": 19.75, "volume": 7905.0}, {"date": "2019-04-02", "close": 19.24, "volume": 9797.0}, {"date": "2019-04-03", "close": 19.38, "volume": 7135.0}, {"date": "2019-04-04", "close": 19.47, "volume": 15107.0}, {"date": "2019-04-05", "close": 19.66, "volume": 6673.0}, {"date": "2019-04-08", "close": 19.25, "volume": 4891.0}, {"date": "2019-04-09", "close": 19.06, "volume": 7321.0}, {"date": "2019-04-10", "close": 18.85, "volume": 9577.0}, {"date": "2019-04-11", "close": 18.77, "volume": 4337.0}, {"date": "2019-04-12", "close": 18.8, "volume": 11261.0}, {"date": "2019-04-15", "close": 18.6, "volume": 8747.0}, {"date": "2019-04-16", "close": 18.34, "volume": 43764.0}, {"date": "2019-04-17", "close": 18.36, "volume": 14668.0}, {"date": "2019-04-18", "close": 18.65, "volume": 21385.0}, {"date": "2019-04-22", "close": 18.48, "volume": 2784.0}, {"date": "2019-04-23", "close": 18.58, "volume": 8759.0}, {"date": "2019-04-24", "close": 18.58, "volume": 7792.0}, {"date": "2019-04-25", "close": 18.45, "volume": 15488.0}, {"date": "2019-04-26", "close": 18.46, "volume": 38172.0}, {"date": "2019-04-29", "close": 18.47, "volume": 11685.0}, {"date": "2019-04-30", "close": 18.79, "volume": 17484.0}, {"date": "2019-05-01", "close": 18.41, "volume": 4139.0}, {"date": "2019-05-02", "close": 18.29, "volume": 4706.0}, {"date": "2019-05-03", "close": 18.41, "volume": 7632.0}, {"date": "2019-05-06", "close": 18.64, "volume": 12401.0}, {"date": "2019-05-07", "close": 18.28, "volume": 13408.0}, {"date": "2019-05-08", "close": 18.37, "volume": 3442.0}, {"date": "2019-05-09", "close": 18.4, "volume": 9359.0}, {"date": "2019-05-10", "close": 18.3, "volume": 4988.0}, {"date": "2019-05-13", "close": 17.86, "volume": 24186.0}, {"date": "2019-05-14", "close": 17.94, "volume": 8732.0}, {"date": "2019-05-15", "close": 17.61, "volume": 20650.0}, {"date": "2019-05-16", "close": 17.82, "volume": 7561.0}, {"date": "2019-05-17", "close": 17.65, "volume": 10056.0}, {"date": "2019-05-20", "close": 17.89, "volume": 12503.0}, {"date": "2019-05-21", "close": 17.83, "volume": 10110.0}, {"date": "2019-05-22", "close": 17.83, "volume": 16815.0}, {"date": "2019-05-23", "close": 18.03, "volume": 9347.0}, {"date": "2019-05-24", "close": 18.2, "volume": 4740.0}, {"date": "2019-05-28", "close": 18.14, "volume": 7230.0}, {"date": "2019-05-29", "close": 17.76, "volume": 8400.0}, {"date": "2019-05-30", "close": 17.77, "volume": 17002.0}, {"date": "2019-05-31", "close": 17.78, "volume": 16848.0}, {"date": "2019-06-03", "close": 17.66, "volume": 25454.0}, {"date": "2019-06-04", "close": 17.69, "volume": 10429.0}, {"date": "2019-06-05", "close": 17.45, "volume": 21349.0}, {"date": "2019-06-06", "close": 17.53, "volume": 19822.0}, {"date": "2019-06-07", "close": 17.52, "volume": 349461.0}, {"date": "2019-06-10", "close": 17.53, "volume": 85181.0}, {"date": "2019-06-11", "close": 17.5, "volume": 40979.0}, {"date": "2019-06-12", "close": 17.62, "volume": 221144.0}, {"date": "2019-06-13", "close": 17.78, "volume": 35745.0}, {"date": "2019-06-14", "close": 18.42, "volume": 27709.0}, {"date": "2019-06-17", "close": 18.24, "volume": 43929.0}, {"date": "2019-06-18", "close": 18.8, "volume": 26789.0}, {"date": "2019-06-19", "close": 19.09, "volume": 42596.0}, {"date": "2019-06-20", "close": 18.9, "volume": 31404.0}, {"date": "2019-06-21", "close": 19.99, "volume": 80649.0}, {"date": "2019-06-24", "close": 18.69, "volume": 51633.0}, {"date": "2019-06-25", "close": 18.57, "volume": 51838.0}, {"date": "2019-06-26", "close": 17.76, "volume": 65171.0}, {"date": "2019-06-27", "close": 17.6, "volume": 65924.0}, {"date": "2019-06-28", "close": 18.51, "volume": 910260.0}, {"date": "2019-07-01", "close": 18.68, "volume": 40405.0}, {"date": "2019-07-02", "close": 18.47, "volume": 43283.0}, {"date": "2019-07-03", "close": 18.9, "volume": 20747.0}, {"date": "2019-07-05", "close": 19.89, "volume": 25202.0}, {"date": "2019-07-08", "close": 19.9, "volume": 16314.0}, {"date": "2019-07-09", "close": 19.17, "volume": 40223.0}, {"date": "2019-07-10", "close": 18.93, "volume": 39154.0}, {"date": "2019-07-11", "close": 19.36, "volume": 40513.0}, {"date": "2019-07-12", "close": 19.64, "volume": 16663.0}, {"date": "2019-07-15", "close": 19.41, "volume": 5569.0}, {"date": "2019-07-16", "close": 19.4, "volume": 12892.0}, {"date": "2019-07-17", "close": 19.68, "volume": 13546.0}, {"date": "2019-07-18", "close": 19.55, "volume": 14925.0}, {"date": "2019-07-19", "close": 19.66, "volume": 1989.0}, {"date": "2019-07-22", "close": 19.6, "volume": 10356.0}, {"date": "2019-07-23", "close": 19.31, "volume": 903.0}, {"date": "2019-07-24", "close": 19.4, "volume": 819.0}, {"date": "2019-07-25", "close": 19.9, "volume": 22100.0}, {"date": "2019-07-26", "close": 19.6, "volume": 2679.0}, {"date": "2019-07-29", "close": 19.44, "volume": 4312.0}, {"date": "2019-07-30", "close": 19.5, "volume": 2669.0}, {"date": "2019-07-31", "close": 19.11, "volume": 6604.0}, {"date": "2019-08-01", "close": 18.91, "volume": 5647.0}, {"date": "2019-08-02", "close": 19.33, "volume": 6814.0}, {"date": "2019-08-05", "close": 18.85, "volume": 8828.0}, {"date": "2019-08-06", "close": 18.86, "volume": 4053.0}, {"date": "2019-08-07", "close": 18.47, "volume": 6059.0}, {"date": "2019-08-08", "close": 18.15, "volume": 13601.0}, {"date": "2019-08-09", "close": 18.48, "volume": 8055.0}, {"date": "2019-08-12", "close": 18.66, "volume": 5203.0}, {"date": "2019-08-13", "close": 18.63, "volume": 1778.0}, {"date": "2019-08-14", "close": 18.55, "volume": 2293.0}, {"date": "2019-08-15", "close": 18.19, "volume": 287.0}, {"date": "2019-08-16", "close": 18.5, "volume": 7567.0}, {"date": "2019-08-19", "close": 18.35, "volume": 1294.0}, {"date": "2019-08-20", "close": 18.1, "volume": 2386.0}, {"date": "2019-08-21", "close": 18.3, "volume": 2814.0}, {"date": "2019-08-22", "close": 18.05, "volume": 2417.0}, {"date": "2019-08-23", "close": 17.97, "volume": 1686.0}, {"date": "2019-08-26", "close": 18.02, "volume": 2643.0}, {"date": "2019-08-27", "close": 17.69, "volume": 19152.0}, {"date": "2019-08-28", "close": 18.09, "volume": 1447.0}, {"date": "2019-08-29", "close": 17.91, "volume": 4222.0}, {"date": "2019-08-30", "close": 17.91, "volume": 550.0}, {"date": "2019-09-03", "close": 17.61, "volume": 896.0}, {"date": "2019-09-04", "close": 18.2, "volume": 95751.0}, {"date": "2019-09-05", "close": 18.36, "volume": 664.0}, {"date": "2019-09-06", "close": 18.08, "volume": 1103.0}, {"date": "2019-09-09", "close": 18.515, "volume": 10020.0}, {"date": "2019-09-10", "close": 18.71, "volume": 1529.0}, {"date": "2019-09-11", "close": 18.8, "volume": 2603.0}, {"date": "2019-09-12", "close": 19.6, "volume": 39630.0}, {"date": "2019-09-13", "close": 19.53, "volume": 6751.0}, {"date": "2019-09-16", "close": 19.88, "volume": 16294.0}, {"date": "2019-09-17", "close": 19.7, "volume": 23786.0}, {"date": "2019-09-18", "close": 19.79, "volume": 7268.0}, {"date": "2019-09-19", "close": 19.77, "volume": 19198.0}, {"date": "2019-09-20", "close": 19.5, "volume": 18510.0}, {"date": "2019-09-23", "close": 19.54, "volume": 4347.0}, {"date": "2019-09-24", "close": 19.0, "volume": 12569.0}, {"date": "2019-09-25", "close": 19.51, "volume": 5710.0}, {"date": "2019-09-26", "close": 19.49, "volume": 5126.0}, {"date": "2019-09-27", "close": 19.01, "volume": 8197.0}, {"date": "2019-09-30", "close": 19.48, "volume": 3290.0}, {"date": "2019-10-01", "close": 19.29, "volume": 3518.0}, {"date": "2019-10-02", "close": 19.15, "volume": 8542.0}, {"date": "2019-10-03", "close": 19.06, "volume": 10149.0}, {"date": "2019-10-04", "close": 19.2, "volume": 713.0}, {"date": "2019-10-07", "close": 18.96, "volume": 4390.0}, {"date": "2019-10-08", "close": 18.95, "volume": 7128.0}, {"date": "2019-10-09", "close": 19.1, "volume": 2784.0}, {"date": "2019-10-10", "close": 19.01, "volume": 11478.0}, {"date": "2019-10-11", "close": 19.08, "volume": 9083.0}, {"date": "2019-10-14", "close": 19.01, "volume": 4068.0}, {"date": "2019-10-15", "close": 19.0, "volume": 2234.0}, {"date": "2019-10-16", "close": 19.31, "volume": 12659.0}, {"date": "2019-10-17", "close": 19.4, "volume": 2082.0}, {"date": "2019-10-18", "close": 19.89, "volume": 1622.0}, {"date": "2019-10-21", "close": 19.85, "volume": 2096.0}, {"date": "2019-10-22", "close": 19.6, "volume": 775.0}, {"date": "2019-10-23", "close": 19.61, "volume": 1676.0}, {"date": "2019-10-24", "close": 19.24, "volume": 1693.0}, {"date": "2019-10-25", "close": 19.16, "volume": 428.0}, {"date": "2019-10-28", "close": 19.18, "volume": 3787.0}, {"date": "2019-10-29", "close": 19.13, "volume": 4069.0}, {"date": "2019-10-30", "close": 19.16, "volume": 2649.0}, {"date": "2019-10-31", "close": 19.15, "volume": 1879.0}, {"date": "2019-11-01", "close": 19.085, "volume": 2887.0}, {"date": "2019-11-04", "close": 18.81, "volume": 465.0}, {"date": "2019-11-05", "close": 18.61, "volume": 863.0}, {"date": "2019-11-06", "close": 18.69, "volume": 12553.0}, {"date": "2019-11-07", "close": 18.85, "volume": 7545.0}, {"date": "2019-11-08", "close": 18.66, "volume": 1457.0}, {"date": "2019-11-11", "close": 19.14, "volume": 13628.0}, {"date": "2019-11-12", "close": 19.55, "volume": 15917.0}, {"date": "2019-11-13", "close": 19.42, "volume": 36861.0}, {"date": "2019-11-14", "close": 20.08, "volume": 10614.0}, {"date": "2019-11-15", "close": 20.25, "volume": 4954.0}, {"date": "2019-11-18", "close": 20.4, "volume": 5842.0}, {"date": "2019-11-19", "close": 20.5, "volume": 16035.0}, {"date": "2019-11-20", "close": 20.06, "volume": 10051.0}, {"date": "2019-11-21", "close": 20.0, "volume": 7513.0}, {"date": "2019-11-22", "close": 20.42, "volume": 4580.0}, {"date": "2019-11-25", "close": 20.735, "volume": 1607.0}, {"date": "2019-11-26", "close": 20.67, "volume": 3349.0}, {"date": "2019-11-27", "close": 20.86, "volume": 6243.0}, {"date": "2019-11-29", "close": 20.53, "volume": 4522.0}, {"date": "2019-12-02", "close": 21.15, "volume": 6511.0}, {"date": "2019-12-03", "close": 21.03, "volume": 2372.0}, {"date": "2019-12-04", "close": 21.19, "volume": 6469.0}, {"date": "2019-12-05", "close": 21.17, "volume": 5388.0}, {"date": "2019-12-06", "close": 21.22, "volume": 13772.0}, {"date": "2019-12-09", "close": 21.35, "volume": 17212.0}, {"date": "2019-12-10", "close": 21.63, "volume": 2761.0}, {"date": "2019-12-11", "close": 21.51, "volume": 8695.0}, {"date": "2019-12-12", "close": 21.705, "volume": 2015.0}, {"date": "2019-12-13", "close": 21.89, "volume": 4179.0}, {"date": "2019-12-16", "close": 21.8, "volume": 10978.0}, {"date": "2019-12-17", "close": 21.8, "volume": 5198.0}, {"date": "2019-12-18", "close": 21.8, "volume": 4232.0}, {"date": "2019-12-19", "close": 21.48, "volume": 8799.0}, {"date": "2019-12-20", "close": 20.99, "volume": 13068.0}, {"date": "2019-12-23", "close": 21.19, "volume": 3533.0}, {"date": "2019-12-24", "close": 21.19, "volume": null}, {"date": "2019-12-26", "close": 21.2, "volume": 8085.0}, {"date": "2019-12-27", "close": 21.2, "volume": 437.0}, {"date": "2019-12-30", "close": 21.49, "volume": 19552.0}, {"date": "2019-12-31", "close": 21.61, "volume": 4850.0}, {"date": "2020-01-02", "close": 21.585, "volume": 22255.0}, {"date": "2020-01-03", "close": 21.48, "volume": 1408.0}, {"date": "2020-01-06", "close": 21.43, "volume": 7291.0}, {"date": "2020-01-07", "close": 21.53, "volume": 1005.0}, {"date": "2020-01-08", "close": 21.06, "volume": 2825.0}, {"date": "2020-01-09", "close": 20.43, "volume": 9974.0}, {"date": "2020-01-10", "close": 20.6, "volume": 11341.0}, {"date": "2020-01-13", "close": 20.6, "volume": 3750.0}, {"date": "2020-01-14", "close": 20.5, "volume": 22955.0}, {"date": "2020-01-15", "close": 20.57, "volume": 6324.0}, {"date": "2020-01-16", "close": 20.51, "volume": 3973.0}, {"date": "2020-01-17", "close": 20.43, "volume": 5153.0}, {"date": "2020-01-21", "close": 20.72, "volume": 5302.0}, {"date": "2020-01-22", "close": 20.71, "volume": 10372.0}, {"date": "2020-01-23", "close": 20.71, "volume": 18078.0}, {"date": "2020-01-24", "close": 20.62, "volume": 4085.0}, {"date": "2020-01-27", "close": 20.32, "volume": 14499.0}, {"date": "2020-01-28", "close": 20.2846, "volume": 3278.0}, {"date": "2020-01-29", "close": 20.61, "volume": 6655.0}, {"date": "2020-01-30", "close": 20.45, "volume": 2917.0}, {"date": "2020-01-31", "close": 20.44, "volume": 4167.0}, {"date": "2020-02-03", "close": 20.4, "volume": 7608.0}, {"date": "2020-02-04", "close": 20.48, "volume": 92326.0}, {"date": "2020-02-05", "close": 20.6, "volume": 8803.0}, {"date": "2020-02-06", "close": 20.75, "volume": 4904.0}, {"date": "2020-02-07", "close": 20.7, "volume": 8788.0}, {"date": "2020-02-10", "close": 20.7, "volume": 5656.0}, {"date": "2020-02-11", "close": 20.76, "volume": 9056.0}, {"date": "2020-02-12", "close": 20.84, "volume": 8243.0}, {"date": "2020-02-13", "close": 20.86, "volume": 4039.0}, {"date": "2020-02-14", "close": 20.95, "volume": 7256.0}, {"date": "2020-02-18", "close": 20.95, "volume": 7982.0}, {"date": "2020-02-19", "close": 21.1, "volume": 4240.0}, {"date": "2020-02-20", "close": 21.79, "volume": 8125.0}, {"date": "2020-02-21", "close": 21.41, "volume": 5223.0}, {"date": "2020-02-24", "close": 21.31, "volume": 6627.0}, {"date": "2020-02-25", "close": 21.05, "volume": 7542.0}, {"date": "2020-02-26", "close": 20.38, "volume": 8740.0}, {"date": "2020-02-27", "close": 20.49, "volume": 10313.0}, {"date": "2020-02-28", "close": 19.41, "volume": 22046.0}, {"date": "2020-03-02", "close": 19.3, "volume": 4662.0}, {"date": "2020-03-03", "close": 18.93, "volume": 6492.0}, {"date": "2020-03-04", "close": 18.8, "volume": 3735.0}, {"date": "2020-03-05", "close": 17.945, "volume": 6425.0}, {"date": "2020-03-06", "close": 17.81, "volume": 4387.0}, {"date": "2020-03-09", "close": 17.33, "volume": 40719.0}, {"date": "2020-03-10", "close": 17.52, "volume": 3631.0}, {"date": "2020-03-11", "close": 17.1, "volume": 79807.0}, {"date": "2020-03-12", "close": 14.9, "volume": 70507.0}, {"date": "2020-03-13", "close": 15.36, "volume": 16972.0}, {"date": "2020-03-16", "close": 13.895, "volume": 14537.0}, {"date": "2020-03-17", "close": 15.26, "volume": 4074.0}, {"date": "2020-03-18", "close": 13.9, "volume": 20131.0}, {"date": "2020-03-19", "close": 13.4, "volume": 29789.0}, {"date": "2020-03-20", "close": 14.5, "volume": 47450.0}, {"date": "2020-03-23", "close": 14.49, "volume": 32891.0}, {"date": "2020-03-24", "close": 14.26, "volume": 10522.0}, {"date": "2020-03-25", "close": 14.6, "volume": 8069.0}, {"date": "2020-03-26", "close": 14.75, "volume": 70295.0}, {"date": "2020-03-27", "close": 15.0, "volume": 58288.0}, {"date": "2020-03-30", "close": 14.52, "volume": 4429.0}, {"date": "2020-03-31", "close": 15.72, "volume": 68070.0}, {"date": "2020-04-01", "close": 14.9, "volume": 35962.0}, {"date": "2020-04-02", "close": 14.46, "volume": 9637.0}, {"date": "2020-04-03", "close": 14.28, "volume": 18298.0}, {"date": "2020-04-06", "close": 15.11, "volume": 2677.0}, {"date": "2020-04-07", "close": 15.16, "volume": 5265.0}, {"date": "2020-04-08", "close": 14.99, "volume": 30368.0}, {"date": "2020-04-09", "close": 14.76, "volume": 10978.0}, {"date": "2020-04-13", "close": 14.86, "volume": 17114.0}, {"date": "2020-04-14", "close": 14.56, "volume": 3210.0}, {"date": "2020-04-15", "close": 14.83, "volume": 2839.0}, {"date": "2020-04-16", "close": 13.77, "volume": 46473.0}, {"date": "2020-04-17", "close": 13.88, "volume": 27482.0}, {"date": "2020-04-20", "close": 14.1, "volume": 13932.0}, {"date": "2020-04-21", "close": 14.0, "volume": 2842.0}, {"date": "2020-04-22", "close": 15.0, "volume": 9572.0}, {"date": "2020-04-23", "close": 15.0, "volume": 16104.0}, {"date": "2020-04-24", "close": 14.51, "volume": 1112.0}, {"date": "2020-04-27", "close": 14.9, "volume": 21004.0}, {"date": "2020-04-28", "close": 14.67, "volume": 2830.0}, {"date": "2020-04-29", "close": 15.4, "volume": 53923.0}, {"date": "2020-04-30", "close": 15.5, "volume": 22734.0}, {"date": "2020-05-01", "close": 14.9, "volume": 5935.0}, {"date": "2020-05-04", "close": 14.99, "volume": 16889.0}, {"date": "2020-05-05", "close": 15.0, "volume": 16828.0}, {"date": "2020-05-06", "close": 14.93, "volume": 828.0}, {"date": "2020-05-07", "close": 14.895, "volume": 6522.0}, {"date": "2020-05-08", "close": 15.5, "volume": 30470.0}, {"date": "2020-05-11", "close": 15.23, "volume": 18771.0}, {"date": "2020-05-12", "close": 15.23, "volume": 4985.0}, {"date": "2020-05-13", "close": 14.87, "volume": 18975.0}, {"date": "2020-05-14", "close": 14.9, "volume": 10014.0}, {"date": "2020-05-15", "close": 14.79, "volume": 12223.0}, {"date": "2020-05-18", "close": 14.94, "volume": 15341.0}, {"date": "2020-05-19", "close": 14.89, "volume": 13362.0}, {"date": "2020-05-20", "close": 14.85, "volume": 22067.0}, {"date": "2020-05-21", "close": 14.73, "volume": 10531.0}, {"date": "2020-05-22", "close": 14.8, "volume": 14869.0}, {"date": "2020-05-26", "close": 14.76, "volume": 12143.0}, {"date": "2020-05-27", "close": 14.85, "volume": 29490.0}, {"date": "2020-05-28", "close": 14.79, "volume": 5550.0}, {"date": "2020-05-29", "close": 14.8, "volume": 7092.0}, {"date": "2020-06-01", "close": 14.63, "volume": 8927.0}, {"date": "2020-06-02", "close": 14.64, "volume": 10130.0}, {"date": "2020-06-03", "close": 14.65, "volume": 8838.0}, {"date": "2020-06-04", "close": 14.61, "volume": 16157.0}, {"date": "2020-06-05", "close": 14.7, "volume": 40752.0}, {"date": "2020-06-08", "close": 15.39, "volume": 29837.0}, {"date": "2020-06-09", "close": 15.79, "volume": 19393.0}, {"date": "2020-06-10", "close": 16.08, "volume": 15229.0}, {"date": "2020-06-11", "close": 15.36, "volume": 20441.0}, {"date": "2020-06-12", "close": 15.19, "volume": 26016.0}, {"date": "2020-06-15", "close": 15.45, "volume": 60828.0}, {"date": "2020-06-16", "close": 15.06, "volume": 30502.0}, {"date": "2020-06-17", "close": 15.33, "volume": 12597.0}, {"date": "2020-06-18", "close": 14.61, "volume": 34901.0}, {"date": "2020-06-19", "close": 15.2, "volume": 16736.0}, {"date": "2020-06-22", "close": 15.86, "volume": 44942.0}, {"date": "2020-06-23", "close": 15.73, "volume": 14429.0}, {"date": "2020-06-24", "close": 15.77, "volume": 35751.0}, {"date": "2020-06-25", "close": 16.0, "volume": 53482.0}, {"date": "2020-06-26", "close": 15.27, "volume": 817167.0}, {"date": "2020-06-29", "close": 15.25, "volume": 32614.0}, {"date": "2020-06-30", "close": 15.15, "volume": 16456.0}, {"date": "2020-07-01", "close": 14.77, "volume": 6262.0}, {"date": "2020-07-02", "close": 14.94, "volume": 15724.0}, {"date": "2020-07-06", "close": 15.13, "volume": 4524.0}, {"date": "2020-07-07", "close": 14.37, "volume": 9299.0}, {"date": "2020-07-08", "close": 14.12, "volume": 6603.0}, {"date": "2020-07-09", "close": 13.0, "volume": 25514.0}, {"date": "2020-07-10", "close": 13.25, "volume": 10746.0}, {"date": "2020-07-13", "close": 14.08, "volume": 45720.0}, {"date": "2020-07-14", "close": 14.38, "volume": 25415.0}, {"date": "2020-07-15", "close": 14.51, "volume": 22740.0}, {"date": "2020-07-16", "close": 14.335, "volume": 9823.0}, {"date": "2020-07-17", "close": 14.22, "volume": 10460.0}, {"date": "2020-07-20", "close": 13.7, "volume": 8199.0}, {"date": "2020-07-21", "close": 13.84, "volume": 22336.0}, {"date": "2020-07-22", "close": 13.68, "volume": 11285.0}, {"date": "2020-07-23", "close": 13.49, "volume": 2460.0}, {"date": "2020-07-24", "close": 13.66, "volume": 10869.0}, {"date": "2020-07-27", "close": 13.9, "volume": 5639.0}, {"date": "2020-07-28", "close": 13.89, "volume": 10470.0}, {"date": "2020-07-29", "close": 13.79, "volume": 9076.0}, {"date": "2020-07-30", "close": 13.75, "volume": 9704.0}, {"date": "2020-07-31", "close": 13.4, "volume": 5169.0}, {"date": "2020-08-03", "close": 13.64, "volume": 19555.0}, {"date": "2020-08-04", "close": 13.75, "volume": 14393.0}, {"date": "2020-08-05", "close": 13.87, "volume": 6776.0}, {"date": "2020-08-06", "close": 13.78, "volume": 5849.0}, {"date": "2020-08-07", "close": 13.6, "volume": 13373.0}, {"date": "2020-08-10", "close": 13.97, "volume": 6038.0}, {"date": "2020-08-11", "close": 14.16, "volume": 27146.0}, {"date": "2020-08-12", "close": 14.5, "volume": 5501.0}, {"date": "2020-08-13", "close": 13.91, "volume": 11211.0}, {"date": "2020-08-14", "close": 13.78, "volume": 3146.0}, {"date": "2020-08-17", "close": 13.38, "volume": 5389.0}, {"date": "2020-08-18", "close": 12.92, "volume": 9023.0}, {"date": "2020-08-19", "close": 13.1, "volume": 5940.0}, {"date": "2020-08-20", "close": 13.1, "volume": 8077.0}, {"date": "2020-08-21", "close": 12.23, "volume": 24406.0}, {"date": "2020-08-24", "close": 13.36, "volume": 18189.0}, {"date": "2020-08-25", "close": 13.82, "volume": 19648.0}, {"date": "2020-08-26", "close": 13.83, "volume": 3110.0}, {"date": "2020-08-27", "close": 13.46, "volume": 11708.0}, {"date": "2020-08-28", "close": 13.17, "volume": 11701.0}, {"date": "2020-08-31", "close": 12.68, "volume": 11155.0}, {"date": "2020-09-01", "close": 12.66, "volume": 6543.0}, {"date": "2020-09-02", "close": 12.85, "volume": 3401.0}, {"date": "2020-09-03", "close": 13.05, "volume": 19769.0}, {"date": "2020-09-04", "close": 13.52, "volume": 20792.0}, {"date": "2020-09-08", "close": 13.25, "volume": 2884.0}, {"date": "2020-09-09", "close": 13.35, "volume": 7161.0}, {"date": "2020-09-10", "close": 13.5, "volume": 11537.0}, {"date": "2020-09-11", "close": 13.5, "volume": 10985.0}, {"date": "2020-09-14", "close": 13.72, "volume": 15027.0}, {"date": "2020-09-15", "close": 13.41, "volume": 1666.0}, {"date": "2020-09-16", "close": 13.58, "volume": 21069.0}, {"date": "2020-09-17", "close": 14.26, "volume": 2123.0}, {"date": "2020-09-18", "close": 14.36, "volume": 27038.0}, {"date": "2020-09-21", "close": 14.25, "volume": 10922.0}, {"date": "2020-09-22", "close": 13.73, "volume": 14253.0}, {"date": "2020-09-23", "close": 13.24, "volume": 9190.0}, {"date": "2020-09-24", "close": 13.17, "volume": 4763.0}, {"date": "2020-09-25", "close": 13.26, "volume": 6261.0}, {"date": "2020-09-28", "close": 13.68, "volume": 4524.0}, {"date": "2020-09-29", "close": 13.77, "volume": 2141.0}, {"date": "2020-09-30", "close": 13.63, "volume": 3465.0}, {"date": "2020-10-01", "close": 13.43, "volume": 6506.0}, {"date": "2020-10-02", "close": 13.66, "volume": 5548.0}, {"date": "2020-10-05", "close": 13.65, "volume": 11273.0}, {"date": "2020-10-06", "close": 13.71, "volume": 31810.0}, {"date": "2020-10-07", "close": 13.82, "volume": 11463.0}, {"date": "2020-10-08", "close": 13.99, "volume": 53397.0}, {"date": "2020-10-09", "close": 14.0, "volume": 19296.0}, {"date": "2020-10-12", "close": 13.9, "volume": 11500.0}, {"date": "2020-10-13", "close": 13.77, "volume": 3182.0}, {"date": "2020-10-14", "close": 13.57, "volume": 3481.0}, {"date": "2020-10-15", "close": 14.22, "volume": 21266.0}, {"date": "2020-10-16", "close": 13.74, "volume": 24749.0}, {"date": "2020-10-19", "close": 13.9, "volume": 6568.0}, {"date": "2020-10-20", "close": 13.865, "volume": 9250.0}, {"date": "2020-10-21", "close": 14.07, "volume": 159905.0}, {"date": "2020-10-22", "close": 13.86, "volume": 74248.0}, {"date": "2020-10-23", "close": 14.34, "volume": 4577.0}, {"date": "2020-10-26", "close": 14.11, "volume": 16155.0}, {"date": "2020-10-27", "close": 14.46, "volume": 4616.0}, {"date": "2020-10-28", "close": 14.26, "volume": 18305.0}, {"date": "2020-10-29", "close": 14.61, "volume": 7059.0}, {"date": "2020-10-30", "close": 14.21, "volume": 24068.0}, {"date": "2020-11-02", "close": 14.95, "volume": 6775.0}, {"date": "2020-11-03", "close": 15.2, "volume": 25426.0}, {"date": "2020-11-04", "close": 14.68, "volume": 2525.0}, {"date": "2020-11-05", "close": 14.84, "volume": 6460.0}, {"date": "2020-11-06", "close": 14.55, "volume": 3876.0}, {"date": "2020-11-09", "close": 16.71, "volume": 19253.0}, {"date": "2020-11-10", "close": 17.61, "volume": 24275.0}, {"date": "2020-11-11", "close": 17.5, "volume": 14791.0}, {"date": "2020-11-12", "close": 16.32, "volume": 24730.0}, {"date": "2020-11-13", "close": 16.81, "volume": 6715.0}, {"date": "2020-11-16", "close": 17.93, "volume": 10823.0}, {"date": "2020-11-17", "close": 17.6, "volume": 10637.0}, {"date": "2020-11-18", "close": 17.55, "volume": 5582.0}, {"date": "2020-11-19", "close": 17.02, "volume": 5975.0}, {"date": "2020-11-20", "close": 16.7, "volume": 9881.0}, {"date": "2020-11-23", "close": 17.1, "volume": 14255.0}, {"date": "2020-11-24", "close": 17.75, "volume": 13497.0}, {"date": "2020-11-25", "close": 17.25, "volume": 4952.0}, {"date": "2020-11-27", "close": 17.44, "volume": 3327.0}, {"date": "2020-11-30", "close": 17.26, "volume": 4165.0}, {"date": "2020-12-01", "close": 16.71, "volume": 9108.0}, {"date": "2020-12-02", "close": 17.22, "volume": 9385.0}, {"date": "2020-12-03", "close": 16.66, "volume": 10509.0}, {"date": "2020-12-04", "close": 17.3, "volume": 7879.0}, {"date": "2020-12-07", "close": 17.38, "volume": 7521.0}, {"date": "2020-12-08", "close": 17.48, "volume": 13699.0}, {"date": "2020-12-09", "close": 17.15, "volume": 19834.0}, {"date": "2020-12-10", "close": 17.6, "volume": 12875.0}, {"date": "2020-12-11", "close": 17.2, "volume": 6571.0}, {"date": "2020-12-14", "close": 17.2, "volume": 137836.0}, {"date": "2020-12-15", "close": 17.62, "volume": 13181.0}, {"date": "2020-12-16", "close": 17.37, "volume": 4026.0}, {"date": "2020-12-17", "close": 17.09, "volume": 23990.0}, {"date": "2020-12-18", "close": 18.0, "volume": 86561.0}, {"date": "2020-12-21", "close": 17.88, "volume": 15263.0}, {"date": "2020-12-22", "close": 17.6, "volume": 8583.0}, {"date": "2020-12-23", "close": 17.68, "volume": 8616.0}, {"date": "2020-12-24", "close": 17.51, "volume": 3525.0}, {"date": "2020-12-28", "close": 17.71, "volume": 13858.0}, {"date": "2020-12-29", "close": 17.47, "volume": 21403.0}, {"date": "2020-12-30", "close": 17.27, "volume": 3356.0}, {"date": "2020-12-31", "close": 16.99, "volume": 9666.0}, {"date": "2021-01-04", "close": 16.66, "volume": 14246.0}, {"date": "2021-01-05", "close": 17.14, "volume": 8648.0}, {"date": "2021-01-06", "close": 17.55, "volume": 16654.0}, {"date": "2021-01-07", "close": 17.23, "volume": 10290.0}, {"date": "2021-01-08", "close": 17.19, "volume": 10709.0}, {"date": "2021-01-11", "close": 17.1, "volume": 6477.0}, {"date": "2021-01-12", "close": 17.2, "volume": 5670.0}, {"date": "2021-01-13", "close": 16.94, "volume": 11386.0}, {"date": "2021-01-14", "close": 17.39, "volume": 19108.0}, {"date": "2021-01-15", "close": 17.45, "volume": 9479.0}, {"date": "2021-01-19", "close": 17.37, "volume": 10906.0}, {"date": "2021-01-20", "close": 17.01, "volume": 9091.0}, {"date": "2021-01-21", "close": 16.43, "volume": 20292.0}, {"date": "2021-01-22", "close": 18.3, "volume": 26916.0}, {"date": "2021-01-25", "close": 18.14, "volume": 29490.0}, {"date": "2021-01-26", "close": 17.89, "volume": 17672.0}, {"date": "2021-01-27", "close": 17.01, "volume": 16396.0}, {"date": "2021-01-28", "close": 17.2, "volume": 17491.0}, {"date": "2021-01-29", "close": 16.99, "volume": 13815.0}, {"date": "2021-02-01", "close": 17.88, "volume": 17877.0}, {"date": "2021-02-02", "close": 18.08, "volume": 19205.0}, {"date": "2021-02-03", "close": 18.06, "volume": 11064.0}, {"date": "2021-02-04", "close": 18.09, "volume": 20733.0}, {"date": "2021-02-05", "close": 17.78, "volume": 15007.0}, {"date": "2021-02-08", "close": 17.92, "volume": 19198.0}, {"date": "2021-02-09", "close": 17.19, "volume": 29002.0}, {"date": "2021-02-10", "close": 17.2, "volume": 19017.0}, {"date": "2021-02-11", "close": 17.97, "volume": 23091.0}, {"date": "2021-02-12", "close": 17.64, "volume": 8471.0}, {"date": "2021-02-16", "close": 17.5, "volume": 12839.0}, {"date": "2021-02-17", "close": 17.2, "volume": 8689.0}, {"date": "2021-02-18", "close": 16.89, "volume": 30582.0}, {"date": "2021-02-19", "close": 17.12, "volume": 29402.0}, {"date": "2021-02-22", "close": 17.56, "volume": 17368.0}, {"date": "2021-02-23", "close": 17.89, "volume": 8126.0}, {"date": "2021-02-24", "close": 17.86, "volume": 8400.0}, {"date": "2021-02-25", "close": 17.8, "volume": 13146.0}, {"date": "2021-02-26", "close": 17.82, "volume": 34575.0}, {"date": "2021-03-01", "close": 17.98, "volume": 13031.0}, {"date": "2021-03-02", "close": 17.82, "volume": 7636.0}, {"date": "2021-03-03", "close": 17.8, "volume": 44348.0}, {"date": "2021-03-04", "close": 18.65, "volume": 28557.0}, {"date": "2021-03-05", "close": 20.15, "volume": 30623.0}, {"date": "2021-03-08", "close": 19.96, "volume": 15583.0}, {"date": "2021-03-09", "close": 20.14, "volume": 11114.0}, {"date": "2021-03-10", "close": 20.18, "volume": 13960.0}, {"date": "2021-03-11", "close": 20.21, "volume": 11664.0}, {"date": "2021-03-12", "close": 19.94, "volume": 15198.0}, {"date": "2021-03-15", "close": 21.16, "volume": 41093.0}, {"date": "2021-03-16", "close": 20.5, "volume": 37829.0}, {"date": "2021-03-17", "close": 20.42, "volume": 38942.0}, {"date": "2021-03-18", "close": 21.0, "volume": 32223.0}, {"date": "2021-03-19", "close": 21.08, "volume": 61095.0}, {"date": "2021-03-22", "close": 21.24, "volume": 30702.0}, {"date": "2021-03-23", "close": 19.66, "volume": 27219.0}, {"date": "2021-03-24", "close": 19.66, "volume": 26851.0}, {"date": "2021-03-25", "close": 20.67, "volume": 22045.0}, {"date": "2021-03-26", "close": 20.97, "volume": 27987.0}, {"date": "2021-03-29", "close": 20.8, "volume": 12000.0}, {"date": "2021-03-30", "close": 20.89, "volume": 11504.0}, {"date": "2021-03-31", "close": 19.95, "volume": 22961.0}, {"date": "2021-04-01", "close": 19.62, "volume": 23125.0}, {"date": "2021-04-05", "close": 18.98, "volume": 31180.0}, {"date": "2021-04-06", "close": 19.23, "volume": 22150.0}, {"date": "2021-04-07", "close": 18.94, "volume": 17944.0}, {"date": "2021-04-08", "close": 19.4, "volume": 16205.0}, {"date": "2021-04-09", "close": 19.12, "volume": 10240.0}, {"date": "2021-04-12", "close": 18.9, "volume": 31058.0}, {"date": "2021-04-13", "close": 19.0, "volume": 14852.0}, {"date": "2021-04-14", "close": 19.12, "volume": 22299.0}, {"date": "2021-04-15", "close": 19.14, "volume": 18064.0}, {"date": "2021-04-16", "close": 19.55, "volume": 22675.0}, {"date": "2021-04-19", "close": 19.0, "volume": 14129.0}, {"date": "2021-04-20", "close": 18.85, "volume": 14158.0}, {"date": "2021-04-21", "close": 19.06, "volume": 12576.0}, {"date": "2021-04-22", "close": 19.05, "volume": 25512.0}, {"date": "2021-04-23", "close": 19.05, "volume": 25010.0}, {"date": "2021-04-26", "close": 18.85, "volume": 32192.0}, {"date": "2021-04-27", "close": 18.26, "volume": 28496.0}, {"date": "2021-04-28", "close": 18.1, "volume": 21942.0}, {"date": "2021-04-29", "close": 18.5, "volume": 16189.0}, {"date": "2021-04-30", "close": 18.4, "volume": 29434.0}, {"date": "2021-05-03", "close": 18.57, "volume": 22841.0}, {"date": "2021-05-04", "close": 18.55, "volume": 16230.0}, {"date": "2021-05-05", "close": 18.47, "volume": 21906.0}, {"date": "2021-05-06", "close": 18.27, "volume": 22907.0}, {"date": "2021-05-07", "close": 18.15, "volume": 9821.0}, {"date": "2021-05-10", "close": 18.6, "volume": 20515.0}, {"date": "2021-05-11", "close": 18.5, "volume": 12673.0}, {"date": "2021-05-12", "close": 18.57, "volume": 21482.0}, {"date": "2021-05-13", "close": 19.11, "volume": 14198.0}, {"date": "2021-05-14", "close": 19.68, "volume": 24736.0}, {"date": "2021-05-17", "close": 20.05, "volume": 19569.0}, {"date": "2021-05-18", "close": 19.77, "volume": 18766.0}, {"date": "2021-05-19", "close": 19.18, "volume": 18256.0}, {"date": "2021-05-20", "close": 19.99, "volume": 30184.0}, {"date": "2021-05-21", "close": 19.55, "volume": 12882.0}, {"date": "2021-05-24", "close": 19.87, "volume": 12367.0}, {"date": "2021-05-25", "close": 19.18, "volume": 21444.0}, {"date": "2021-05-26", "close": 19.57, "volume": 11213.0}, {"date": "2021-05-27", "close": 20.05, "volume": 17010.0}, {"date": "2021-05-28", "close": 20.1, "volume": 17155.0}, {"date": "2021-06-01", "close": 20.22, "volume": 16172.0}, {"date": "2021-06-02", "close": 20.26, "volume": 10218.0}, {"date": "2021-06-03", "close": 20.42, "volume": 19226.0}, {"date": "2021-06-04", "close": 20.0, "volume": 19816.0}, {"date": "2021-06-07", "close": 20.0, "volume": 15216.0}, {"date": "2021-06-08", "close": 20.33, "volume": 11519.0}, {"date": "2021-06-09", "close": 20.14, "volume": 12173.0}, {"date": "2021-06-10", "close": 19.98, "volume": 12928.0}, {"date": "2021-06-11", "close": 20.16, "volume": 13196.0}, {"date": "2021-06-14", "close": 19.78, "volume": 19550.0}, {"date": "2021-06-15", "close": 20.1, "volume": 28486.0}, {"date": "2021-06-16", "close": 20.2, "volume": 28170.0}, {"date": "2021-06-17", "close": 19.6, "volume": 29721.0}, {"date": "2021-06-18", "close": 20.34, "volume": 48471.0}, {"date": "2021-06-21", "close": 19.77, "volume": 52737.0}, {"date": "2021-06-22", "close": 19.96, "volume": 38878.0}, {"date": "2021-06-23", "close": 19.96, "volume": 40978.0}, {"date": "2021-06-24", "close": 20.1, "volume": 72156.0}, {"date": "2021-06-25", "close": 20.2, "volume": 881772.0}, {"date": "2021-06-28", "close": 20.39, "volume": 33039.0}, {"date": "2021-06-29", "close": 20.75, "volume": 41415.0}, {"date": "2021-06-30", "close": 20.2, "volume": 25744.0}, {"date": "2021-07-01", "close": 20.21, "volume": 36072.0}, {"date": "2021-07-02", "close": 20.21, "volume": 79192.0}, {"date": "2021-07-06", "close": 20.3, "volume": 41480.0}, {"date": "2021-07-07", "close": 20.0, "volume": 29334.0}, {"date": "2021-07-08", "close": 20.33, "volume": 51266.0}, {"date": "2021-07-09", "close": 20.47, "volume": 4461.0}, {"date": "2021-07-12", "close": 20.79, "volume": 9279.0}, {"date": "2021-07-13", "close": 20.62, "volume": 10488.0}, {"date": "2021-07-14", "close": 20.8, "volume": 11937.0}, {"date": "2021-07-15", "close": 20.77, "volume": 5542.0}, {"date": "2021-07-16", "close": 20.47, "volume": 38128.0}, {"date": "2021-07-19", "close": 20.07, "volume": 7184.0}, {"date": "2021-07-20", "close": 20.17, "volume": 17388.0}, {"date": "2021-07-21", "close": 20.32, "volume": 5449.0}, {"date": "2021-07-22", "close": 20.59, "volume": 36077.0}, {"date": "2021-07-23", "close": 20.7, "volume": 14938.0}, {"date": "2021-07-26", "close": 20.51, "volume": 25659.0}, {"date": "2021-07-27", "close": 20.79, "volume": 22322.0}, {"date": "2021-07-28", "close": 20.89, "volume": 2364.0}, {"date": "2021-07-29", "close": 20.58, "volume": 11145.0}, {"date": "2021-07-30", "close": 20.45, "volume": 5220.0}, {"date": "2021-08-02", "close": 20.58, "volume": 4398.0}, {"date": "2021-08-03", "close": 20.5, "volume": 12098.0}, {"date": "2021-08-04", "close": 20.5, "volume": 5882.0}, {"date": "2021-08-05", "close": 20.7, "volume": 21133.0}, {"date": "2021-08-06", "close": 20.57, "volume": 7682.0}, {"date": "2021-08-09", "close": 20.57, "volume": null}, {"date": "2021-08-10", "close": 20.86, "volume": 2161.0}, {"date": "2021-08-11", "close": 20.62, "volume": 17049.0}, {"date": "2021-08-12", "close": 20.88, "volume": 7776.0}, {"date": "2021-08-13", "close": 21.23, "volume": 8727.0}, {"date": "2021-08-16", "close": 20.91, "volume": 2776.0}, {"date": "2021-08-17", "close": 21.1, "volume": 2024.0}, {"date": "2021-08-18", "close": 20.35, "volume": 15151.0}, {"date": "2021-08-19", "close": 20.32, "volume": 2737.0}, {"date": "2021-08-20", "close": 20.21, "volume": 540.0}, {"date": "2021-08-23", "close": 20.42, "volume": 15549.0}, {"date": "2021-08-24", "close": 19.86, "volume": 13064.0}, {"date": "2021-08-25", "close": 20.21, "volume": 11595.0}, {"date": "2021-08-26", "close": 20.48, "volume": 4611.0}, {"date": "2021-08-27", "close": 20.22, "volume": 6396.0}, {"date": "2021-08-30", "close": 20.4, "volume": 16214.0}, {"date": "2021-08-31", "close": 20.37, "volume": 3691.0}, {"date": "2021-09-01", "close": 20.06, "volume": 4671.0}, {"date": "2021-09-02", "close": 20.33, "volume": 3142.0}, {"date": "2021-09-03", "close": 20.29, "volume": 2264.0}, {"date": "2021-09-07", "close": 20.0, "volume": 5806.0}, {"date": "2021-09-08", "close": 19.58, "volume": 5089.0}, {"date": "2021-09-09", "close": 19.53, "volume": 5212.0}, {"date": "2021-09-10", "close": 19.225, "volume": 2350.0}, {"date": "2021-09-13", "close": 19.55, "volume": 24575.0}, {"date": "2021-09-14", "close": 19.1, "volume": 1687.0}, {"date": "2021-09-15", "close": 19.65, "volume": 3800.0}, {"date": "2021-09-16", "close": 19.61, "volume": 1374.0}, {"date": "2021-09-17", "close": 19.65, "volume": 25501.0}, {"date": "2021-09-20", "close": 19.15, "volume": 2239.0}, {"date": "2021-09-21", "close": 18.85, "volume": 2720.0}, {"date": "2021-09-22", "close": 19.33, "volume": 6300.0}, {"date": "2021-09-23", "close": 19.56, "volume": 17996.0}, {"date": "2021-09-24", "close": 19.3, "volume": 1566.0}, {"date": "2021-09-27", "close": 19.8, "volume": 22954.0}, {"date": "2021-09-28", "close": 19.3, "volume": 24094.0}, {"date": "2021-09-29", "close": 19.8, "volume": 25740.0}, {"date": "2021-09-30", "close": 19.8, "volume": 4025.0}, {"date": "2021-10-01", "close": 19.71, "volume": 9844.0}, {"date": "2021-10-04", "close": 20.18, "volume": 8539.0}, {"date": "2021-10-05", "close": 20.25, "volume": 5870.0}, {"date": "2021-10-06", "close": 19.8048, "volume": 2694.0}, {"date": "2021-10-07", "close": 19.47, "volume": 20476.0}, {"date": "2021-10-08", "close": 19.75, "volume": 2445.0}, {"date": "2021-10-11", "close": 19.505, "volume": 11843.0}, {"date": "2021-10-12", "close": 19.825, "volume": 14424.0}, {"date": "2021-10-13", "close": 19.55, "volume": 3881.0}, {"date": "2021-10-14", "close": 19.6, "volume": 4140.0}, {"date": "2021-10-15", "close": 19.45, "volume": 5629.0}, {"date": "2021-10-18", "close": 19.38, "volume": 2331.0}, {"date": "2021-10-19", "close": 19.25, "volume": 5072.0}, {"date": "2021-10-20", "close": 19.65, "volume": 5492.0}, {"date": "2021-10-21", "close": 19.82, "volume": 1646.0}, {"date": "2021-10-22", "close": 19.57, "volume": 7023.0}, {"date": "2021-10-25", "close": 19.68, "volume": 6889.0}, {"date": "2021-10-26", "close": 19.84, "volume": 3642.0}, {"date": "2021-10-27", "close": 19.55, "volume": 8642.0}, {"date": "2021-10-28", "close": 19.92, "volume": 7139.0}, {"date": "2021-10-29", "close": 20.12, "volume": 5899.0}, {"date": "2021-11-01", "close": 20.42, "volume": 6395.0}, {"date": "2021-11-02", "close": 20.5, "volume": 2691.0}, {"date": "2021-11-03", "close": 21.23, "volume": 7254.0}, {"date": "2021-11-04", "close": 21.07, "volume": 7525.0}, {"date": "2021-11-05", "close": 21.02, "volume": 5877.0}, {"date": "2021-11-08", "close": 21.17, "volume": 1724.0}, {"date": "2021-11-09", "close": 21.07, "volume": 16469.0}, {"date": "2021-11-10", "close": 21.04, "volume": 5162.0}, {"date": "2021-11-11", "close": 21.02, "volume": 12254.0}, {"date": "2021-11-12", "close": 21.05, "volume": 7819.0}, {"date": "2021-11-15", "close": 21.15, "volume": 4879.0}, {"date": "2021-11-16", "close": 21.45, "volume": 3337.0}, {"date": "2021-11-17", "close": 21.39, "volume": 2317.0}, {"date": "2021-11-18", "close": 21.63, "volume": 5298.0}, {"date": "2021-11-19", "close": 21.2, "volume": 5403.0}, {"date": "2021-11-22", "close": 21.45, "volume": 15940.0}, {"date": "2021-11-23", "close": 21.61, "volume": 2309.0}, {"date": "2021-11-24", "close": 21.19, "volume": 5130.0}, {"date": "2021-11-26", "close": 20.7, "volume": 3931.0}, {"date": "2021-11-29", "close": 21.12, "volume": 1170.0}, {"date": "2021-11-30", "close": 20.71, "volume": 7569.0}, {"date": "2021-12-01", "close": 21.47, "volume": 4217.0}, {"date": "2021-12-02", "close": 21.82, "volume": 9675.0}, {"date": "2021-12-03", "close": 22.3, "volume": 42723.0}, {"date": "2021-12-06", "close": 21.75, "volume": 25365.0}, {"date": "2021-12-07", "close": 21.46, "volume": 16644.0}, {"date": "2021-12-08", "close": 21.35, "volume": 13204.0}, {"date": "2021-12-09", "close": 21.13, "volume": 4687.0}, {"date": "2021-12-10", "close": 21.37, "volume": 6331.0}, {"date": "2021-12-13", "close": 21.04, "volume": 4820.0}, {"date": "2021-12-14", "close": 21.11, "volume": 4755.0}, {"date": "2021-12-15", "close": 21.06, "volume": 16908.0}, {"date": "2021-12-16", "close": 20.8, "volume": 13712.0}, {"date": "2021-12-17", "close": 20.37, "volume": 2239.0}, {"date": "2021-12-20", "close": 20.65, "volume": 2027.0}, {"date": "2021-12-21", "close": 20.35, "volume": 5392.0}, {"date": "2021-12-22", "close": 20.05, "volume": 89038.0}, {"date": "2021-12-23", "close": 20.445, "volume": 5002.0}, {"date": "2021-12-27", "close": 20.91, "volume": 17698.0}, {"date": "2021-12-28", "close": 20.68, "volume": 5679.0}, {"date": "2021-12-29", "close": 20.66, "volume": 2603.0}, {"date": "2021-12-30", "close": 20.66, "volume": null}, {"date": "2021-12-31", "close": 20.875, "volume": 1687.0}, {"date": "2022-01-03", "close": 20.99, "volume": 4107.0}, {"date": "2022-01-04", "close": 20.81, "volume": 48750.0}, {"date": "2022-01-05", "close": 21.14, "volume": 2381.0}, {"date": "2022-01-06", "close": 21.18, "volume": 1371.0}, {"date": "2022-01-07", "close": 21.3, "volume": 9160.0}, {"date": "2022-01-10", "close": 21.1, "volume": 2353.0}, {"date": "2022-01-11", "close": 21.23, "volume": 2450.0}, {"date": "2022-01-12", "close": 21.2, "volume": 4850.0}, {"date": "2022-01-13", "close": 21.23, "volume": 3909.0}, {"date": "2022-01-14", "close": 21.3994, "volume": 1193.0}, {"date": "2022-01-18", "close": 21.2001, "volume": 4744.0}, {"date": "2022-01-19", "close": 21.33, "volume": 4625.0}, {"date": "2022-01-20", "close": 21.24, "volume": 9283.0}, {"date": "2022-01-21", "close": 21.02, "volume": 6709.0}, {"date": "2022-01-24", "close": 21.11, "volume": 2120.0}, {"date": "2022-01-25", "close": 21.01, "volume": 3562.0}, {"date": "2022-01-26", "close": 20.865, "volume": 13074.0}, {"date": "2022-01-27", "close": 21.25, "volume": 1653.0}, {"date": "2022-01-28", "close": 21.06, "volume": 9230.0}, {"date": "2022-01-31", "close": 20.77, "volume": 625.0}, {"date": "2022-02-01", "close": 21.43, "volume": 3290.0}, {"date": "2022-02-02", "close": 20.97, "volume": 8919.0}, {"date": "2022-02-03", "close": 20.67, "volume": 3959.0}, {"date": "2022-02-04", "close": 20.25, "volume": 11173.0}, {"date": "2022-02-07", "close": 20.34, "volume": 4710.0}, {"date": "2022-02-08", "close": 20.6, "volume": 4132.0}, {"date": "2022-02-09", "close": 20.69, "volume": 5865.0}, {"date": "2022-02-10", "close": 20.45, "volume": 463.0}, {"date": "2022-02-11", "close": 21.23, "volume": 2364.0}, {"date": "2022-02-14", "close": 21.06, "volume": 1548.0}, {"date": "2022-02-15", "close": 21.02, "volume": 2821.0}, {"date": "2022-02-16", "close": 21.1143, "volume": 1571.0}, {"date": "2022-02-17", "close": 20.65, "volume": 5918.0}, {"date": "2022-02-18", "close": 20.425, "volume": 2319.0}, {"date": "2022-02-22", "close": 20.44, "volume": 3681.0}, {"date": "2022-02-23", "close": 20.6, "volume": 3394.0}, {"date": "2022-02-24", "close": 20.39, "volume": 16338.0}, {"date": "2022-02-25", "close": 20.3601, "volume": 4418.0}, {"date": "2022-02-28", "close": 20.44, "volume": 5127.0}, {"date": "2022-03-01", "close": 20.52, "volume": 8464.0}, {"date": "2022-03-02", "close": 20.5, "volume": 27503.0}, {"date": "2022-03-03", "close": 20.87, "volume": 1845.0}, {"date": "2022-03-04", "close": 20.86, "volume": 1078.0}, {"date": "2022-03-07", "close": 20.52, "volume": 1887.0}, {"date": "2022-03-08", "close": 20.61, "volume": 10938.0}, {"date": "2022-03-09", "close": 20.61, "volume": 117217.0}, {"date": "2022-03-10", "close": 20.97, "volume": 82147.0}, {"date": "2022-03-11", "close": 21.25, "volume": 1204.0}, {"date": "2022-03-14", "close": 21.21, "volume": 1470.0}, {"date": "2022-03-15", "close": 21.26, "volume": 3630.0}, {"date": "2022-03-16", "close": 21.27, "volume": 2398.0}, {"date": "2022-03-17", "close": 21.6, "volume": 1605.0}, {"date": "2022-03-18", "close": 21.86, "volume": 5522.0}, {"date": "2022-03-21", "close": 21.44, "volume": 3007.0}, {"date": "2022-03-22", "close": 21.68, "volume": 1668.0}, {"date": "2022-03-23", "close": 21.14, "volume": 2452.0}, {"date": "2022-03-24", "close": 21.4, "volume": 2354.0}, {"date": "2022-03-25", "close": 21.485, "volume": 2761.0}, {"date": "2022-03-28", "close": 21.31, "volume": 5699.0}, {"date": "2022-03-29", "close": 21.08, "volume": 671.0}, {"date": "2022-03-30", "close": 21.2, "volume": 26164.0}, {"date": "2022-03-31", "close": 21.2, "volume": 11233.0}, {"date": "2022-04-01", "close": 21.07, "volume": 1811.0}, {"date": "2022-04-04", "close": 21.29, "volume": 1382.0}, {"date": "2022-04-05", "close": 21.3, "volume": 4792.0}, {"date": "2022-04-06", "close": 21.21, "volume": 935.0}, {"date": "2022-04-07", "close": 20.65, "volume": 43208.0}, {"date": "2022-04-08", "close": 20.65, "volume": 2075.0}, {"date": "2022-04-11", "close": 20.49, "volume": 1637.0}, {"date": "2022-04-12", "close": 20.51, "volume": 680.0}, {"date": "2022-04-13", "close": 20.68, "volume": 1091.0}, {"date": "2022-04-14", "close": 20.34, "volume": 6179.0}, {"date": "2022-04-18", "close": 20.32, "volume": 2674.0}, {"date": "2022-04-19", "close": 20.53, "volume": 1161.0}, {"date": "2022-04-20", "close": 20.5, "volume": 405.0}, {"date": "2022-04-21", "close": 20.21, "volume": 32037.0}, {"date": "2022-04-22", "close": 20.35, "volume": 1764.0}, {"date": "2022-04-25", "close": 20.22, "volume": 1652.0}, {"date": "2022-04-26", "close": 19.76, "volume": 29409.0}, {"date": "2022-04-27", "close": 19.88, "volume": 3281.0}, {"date": "2022-04-28", "close": 19.8, "volume": 926.0}, {"date": "2022-04-29", "close": 19.82, "volume": 10528.0}, {"date": "2022-05-02", "close": 19.51, "volume": 8545.0}, {"date": "2022-05-03", "close": 19.51, "volume": null}, {"date": "2022-05-04", "close": 20.11, "volume": 6860.0}, {"date": "2022-05-05", "close": 20.16, "volume": 621.0}, {"date": "2022-05-06", "close": 19.855, "volume": 10175.0}, {"date": "2022-05-09", "close": 19.585, "volume": 3010.0}, {"date": "2022-05-10", "close": 19.35, "volume": 3237.0}, {"date": "2022-05-11", "close": 19.57, "volume": 21912.0}, {"date": "2022-05-12", "close": 19.21, "volume": 5932.0}, {"date": "2022-05-13", "close": 18.73, "volume": 9466.0}, {"date": "2022-05-16", "close": 18.97, "volume": 23640.0}, {"date": "2022-05-17", "close": 19.23, "volume": 1788.0}, {"date": "2022-05-18", "close": 18.86, "volume": 7984.0}, {"date": "2022-05-19", "close": 18.86, "volume": 2201.0}, {"date": "2022-05-20", "close": 19.02, "volume": 6179.0}, {"date": "2022-05-23", "close": 19.01, "volume": 15127.0}, {"date": "2022-05-24", "close": 18.97, "volume": 563.0}, {"date": "2022-05-25", "close": 18.86, "volume": 896.0}, {"date": "2022-05-26", "close": 18.81, "volume": 10284.0}, {"date": "2022-05-27", "close": 18.73, "volume": 3161.0}, {"date": "2022-05-31", "close": 18.9, "volume": 70661.0}, {"date": "2022-06-01", "close": 18.5, "volume": 13628.0}, {"date": "2022-06-02", "close": 18.56, "volume": 11027.0}, {"date": "2022-06-03", "close": 18.72, "volume": 1966.0}, {"date": "2022-06-06", "close": 20.05, "volume": 7556.0}, {"date": "2022-06-07", "close": 19.83, "volume": 2883.0}, {"date": "2022-06-08", "close": 19.39, "volume": 3292.0}, {"date": "2022-06-09", "close": 18.89, "volume": 1654.0}, {"date": "2022-06-10", "close": 18.25, "volume": 13332.0}, {"date": "2022-06-13", "close": 17.95, "volume": 8804.0}, {"date": "2022-06-14", "close": 18.18, "volume": 1534.0}, {"date": "2022-06-15", "close": 18.17, "volume": 12326.0}, {"date": "2022-06-16", "close": 18.67, "volume": 16823.0}, {"date": "2022-06-17", "close": 17.91, "volume": 47576.0}, {"date": "2022-06-21", "close": 18.37, "volume": 17753.0}, {"date": "2022-06-22", "close": 18.61, "volume": 7044.0}, {"date": "2022-06-23", "close": 18.93, "volume": 4405.0}, {"date": "2022-06-24", "close": 19.06, "volume": 13997.0}, {"date": "2022-06-27", "close": 19.65, "volume": 27413.0}, {"date": "2022-06-28", "close": 19.62, "volume": 5866.0}, {"date": "2022-06-29", "close": 19.15, "volume": 9711.0}, {"date": "2022-06-30", "close": 19.17, "volume": 9128.0}, {"date": "2022-07-01", "close": 19.13, "volume": 13527.0}, {"date": "2022-07-05", "close": 18.8, "volume": 10689.0}, {"date": "2022-07-06", "close": 18.62, "volume": 8271.0}, {"date": "2022-07-07", "close": 18.27, "volume": 8353.0}, {"date": "2022-07-08", "close": 18.31, "volume": 3487.0}, {"date": "2022-07-11", "close": 18.6, "volume": 8863.0}, {"date": "2022-07-12", "close": 18.38, "volume": 10951.0}, {"date": "2022-07-13", "close": 18.35, "volume": 9745.0}, {"date": "2022-07-14", "close": 18.22, "volume": 18758.0}, {"date": "2022-07-15", "close": 18.28, "volume": 13535.0}, {"date": "2022-07-18", "close": 18.32, "volume": 9338.0}, {"date": "2022-07-19", "close": 18.35, "volume": 10510.0}, {"date": "2022-07-20", "close": 18.47, "volume": 4842.0}, {"date": "2022-07-21", "close": 18.46, "volume": 6216.0}, {"date": "2022-07-22", "close": 18.57, "volume": 1698.0}, {"date": "2022-07-25", "close": 18.46, "volume": 741.0}, {"date": "2022-07-26", "close": 18.29, "volume": 7555.0}, {"date": "2022-07-27", "close": 18.14, "volume": 2244.0}, {"date": "2022-07-28", "close": 18.16, "volume": 2385.0}, {"date": "2022-07-29", "close": 18.25, "volume": 2749.0}, {"date": "2022-08-01", "close": 18.26, "volume": 7392.0}, {"date": "2022-08-02", "close": 18.22, "volume": 722.0}, {"date": "2022-08-03", "close": 18.07, "volume": 756.0}, {"date": "2022-08-04", "close": 18.07, "volume": null}, {"date": "2022-08-05", "close": 18.0, "volume": 4388.0}, {"date": "2022-08-08", "close": 18.05, "volume": 4304.0}, {"date": "2022-08-09", "close": 18.01, "volume": 5285.0}, {"date": "2022-08-10", "close": 18.07, "volume": 636.0}, {"date": "2022-08-11", "close": 18.12, "volume": 993.0}, {"date": "2022-08-12", "close": 18.25, "volume": 8078.0}, {"date": "2022-08-15", "close": 18.19, "volume": 1189.0}, {"date": "2022-08-16", "close": 18.18, "volume": 2552.0}, {"date": "2022-08-17", "close": 18.25, "volume": 5659.0}, {"date": "2022-08-18", "close": 18.39, "volume": 3176.0}, {"date": "2022-08-19", "close": 18.2, "volume": 17959.0}, {"date": "2022-08-22", "close": 18.14, "volume": 14804.0}, {"date": "2022-08-23", "close": 18.19, "volume": 9262.0}, {"date": "2022-08-24", "close": 18.2, "volume": 3576.0}, {"date": "2022-08-25", "close": 18.2, "volume": 2623.0}, {"date": "2022-08-26", "close": 18.2, "volume": null}, {"date": "2022-08-29", "close": 18.11, "volume": 5311.0}, {"date": "2022-08-30", "close": 18.15, "volume": 1732.0}, {"date": "2022-08-31", "close": 18.0, "volume": 5085.0}, {"date": "2022-09-01", "close": 18.1, "volume": 3670.0}, {"date": "2022-09-02", "close": 18.1, "volume": 6217.0}, {"date": "2022-09-06", "close": 18.1, "volume": 2914.0}, {"date": "2022-09-07", "close": 18.09, "volume": 6973.0}, {"date": "2022-09-08", "close": 18.08, "volume": 4509.0}, {"date": "2022-09-09", "close": 18.1, "volume": 34009.0}, {"date": "2022-09-12", "close": 18.1, "volume": 6321.0}, {"date": "2022-09-13", "close": 17.99, "volume": 15131.0}, {"date": "2022-09-14", "close": 17.53, "volume": 31160.0}, {"date": "2022-09-15", "close": 17.69, "volume": 10908.0}, {"date": "2022-09-16", "close": 17.65, "volume": 31735.0}, {"date": "2022-09-19", "close": 17.97, "volume": 2646.0}, {"date": "2022-09-20", "close": 17.79, "volume": 334.0}, {"date": "2022-09-21", "close": 17.69, "volume": 1215.0}, {"date": "2022-09-22", "close": 17.7, "volume": 2238.0}, {"date": "2022-09-23", "close": 17.45, "volume": 9523.0}, {"date": "2022-09-26", "close": 17.42, "volume": 3237.0}, {"date": "2022-09-27", "close": 17.47, "volume": 2612.0}, {"date": "2022-09-28", "close": 17.42, "volume": 2118.0}, {"date": "2022-09-29", "close": 17.42, "volume": 8567.0}, {"date": "2022-09-30", "close": 17.5, "volume": 5943.0}, {"date": "2022-10-03", "close": 17.38, "volume": 2419.0}, {"date": "2022-10-04", "close": 17.41, "volume": 32585.0}, {"date": "2022-10-05", "close": 17.42, "volume": 3843.0}, {"date": "2022-10-06", "close": 17.19, "volume": 26674.0}, {"date": "2022-10-07", "close": 17.16, "volume": 5432.0}, {"date": "2022-10-10", "close": 17.25, "volume": 3319.0}, {"date": "2022-10-11", "close": 17.5, "volume": 2504.0}, {"date": "2022-10-12", "close": 17.22, "volume": 10650.0}, {"date": "2022-10-13", "close": 17.17, "volume": 4534.0}, {"date": "2022-10-14", "close": 17.12, "volume": 1591.0}, {"date": "2022-10-17", "close": 17.25, "volume": 11608.0}, {"date": "2022-10-18", "close": 17.25, "volume": 2956.0}, {"date": "2022-10-19", "close": 17.91, "volume": 9586.0}, {"date": "2022-10-20", "close": 18.37, "volume": 7534.0}, {"date": "2022-10-21", "close": 18.37, "volume": 18167.0}, {"date": "2022-10-24", "close": 18.39, "volume": 5493.0}, {"date": "2022-10-25", "close": 18.2, "volume": 12909.0}, {"date": "2022-10-26", "close": 18.26, "volume": 18161.0}, {"date": "2022-10-27", "close": 18.3, "volume": 6200.0}, {"date": "2022-10-28", "close": 18.72, "volume": 32026.0}, {"date": "2022-10-31", "close": 18.87, "volume": 6307.0}, {"date": "2022-11-01", "close": 19.25, "volume": 4701.0}, {"date": "2022-11-02", "close": 19.155, "volume": 11030.0}, {"date": "2022-11-03", "close": 19.5, "volume": 11294.0}, {"date": "2022-11-04", "close": 19.53, "volume": 4768.0}, {"date": "2022-11-07", "close": 19.53, "volume": null}, {"date": "2022-11-08", "close": 19.62, "volume": 26779.0}, {"date": "2022-11-09", "close": 18.76, "volume": 1102.0}, {"date": "2022-11-10", "close": 19.85, "volume": 3726.0}, {"date": "2022-11-11", "close": 20.5, "volume": 14155.0}, {"date": "2022-11-14", "close": 20.61, "volume": 34739.0}, {"date": "2022-11-15", "close": 20.8, "volume": 8540.0}, {"date": "2022-11-16", "close": 20.85, "volume": 15961.0}, {"date": "2022-11-17", "close": 20.45, "volume": 609.0}, {"date": "2022-11-18", "close": 20.51, "volume": 1270.0}, {"date": "2022-11-21", "close": 20.45, "volume": 5146.0}, {"date": "2022-11-22", "close": 20.54, "volume": 36367.0}, {"date": "2022-11-23", "close": 20.6, "volume": 2063.0}, {"date": "2022-11-25", "close": 20.6, "volume": null}, {"date": "2022-11-28", "close": 20.6, "volume": 4814.0}, {"date": "2022-11-29", "close": 20.51, "volume": 6624.0}, {"date": "2022-11-30", "close": 20.58, "volume": 3335.0}, {"date": "2022-12-01", "close": 20.58, "volume": 2621.0}, {"date": "2022-12-02", "close": 20.34, "volume": 4449.0}, {"date": "2022-12-05", "close": 20.17, "volume": 6729.0}, {"date": "2022-12-06", "close": 20.32, "volume": 9268.0}, {"date": "2022-12-07", "close": 20.4, "volume": 2846.0}, {"date": "2022-12-08", "close": 20.22, "volume": 1951.0}, {"date": "2022-12-09", "close": 20.03, "volume": 1888.0}, {"date": "2022-12-12", "close": 19.94, "volume": 10733.0}, {"date": "2022-12-13", "close": 19.85, "volume": 17042.0}, {"date": "2022-12-14", "close": 19.85, "volume": 11682.0}, {"date": "2022-12-15", "close": 20.0, "volume": 12338.0}, {"date": "2022-12-16", "close": 20.1, "volume": 3746.0}, {"date": "2022-12-19", "close": 20.31, "volume": 16415.0}, {"date": "2022-12-20", "close": 20.8, "volume": 1779.0}, {"date": "2022-12-21", "close": 20.8, "volume": 9327.0}, {"date": "2022-12-22", "close": 20.82, "volume": 15824.0}, {"date": "2022-12-23", "close": 20.99, "volume": 6054.0}, {"date": "2022-12-27", "close": 20.85, "volume": 9057.0}, {"date": "2022-12-28", "close": 21.35, "volume": 44331.0}, {"date": "2022-12-29", "close": 21.89, "volume": 73989.0}, {"date": "2022-12-30", "close": 21.89, "volume": 10979.0}, {"date": "2023-01-03", "close": 21.63, "volume": 26697.0}, {"date": "2023-01-04", "close": 21.44, "volume": 1600.0}, {"date": "2023-01-05", "close": 21.45, "volume": 7086.0}, {"date": "2023-01-06", "close": 21.985, "volume": 52913.0}, {"date": "2023-01-09", "close": 21.87, "volume": 5535.0}, {"date": "2023-01-10", "close": 21.68, "volume": 31256.0}, {"date": "2023-01-11", "close": 21.69, "volume": 4621.0}, {"date": "2023-01-12", "close": 21.74, "volume": 8426.0}, {"date": "2023-01-13", "close": 21.64, "volume": 3739.0}, {"date": "2023-01-17", "close": 21.53, "volume": 3090.0}, {"date": "2023-01-18", "close": 21.5, "volume": 8594.0}, {"date": "2023-01-19", "close": 21.38, "volume": 1787.0}, {"date": "2023-01-20", "close": 21.28, "volume": 2328.0}, {"date": "2023-01-23", "close": 21.02, "volume": 10146.0}, {"date": "2023-01-24", "close": 21.0, "volume": 1200.0}, {"date": "2023-01-25", "close": 20.95, "volume": 17776.0}, {"date": "2023-01-26", "close": 20.9, "volume": 3295.0}, {"date": "2023-01-27", "close": 20.74, "volume": 6271.0}, {"date": "2023-01-30", "close": 20.56, "volume": 1838.0}, {"date": "2023-01-31", "close": 20.56, "volume": 2337.0}, {"date": "2023-02-01", "close": 20.55, "volume": 8076.0}, {"date": "2023-02-02", "close": 20.52, "volume": 899.0}, {"date": "2023-02-03", "close": 20.36, "volume": 2450.0}, {"date": "2023-02-06", "close": 20.11, "volume": 716.0}, {"date": "2023-02-07", "close": 20.1, "volume": 3715.0}, {"date": "2023-02-08", "close": 20.0, "volume": 555.0}, {"date": "2023-02-09", "close": 20.0, "volume": 3854.0}, {"date": "2023-02-10", "close": 19.97, "volume": 8346.0}, {"date": "2023-02-13", "close": 19.85, "volume": 4508.0}, {"date": "2023-02-14", "close": 19.79, "volume": 1674.0}, {"date": "2023-02-15", "close": 19.89, "volume": 1302.0}, {"date": "2023-02-16", "close": 19.73, "volume": 3184.0}, {"date": "2023-02-17", "close": 19.7, "volume": 2058.0}, {"date": "2023-02-21", "close": 19.6, "volume": 1614.0}, {"date": "2023-02-22", "close": 19.64, "volume": 15602.0}, {"date": "2023-02-23", "close": 19.8799, "volume": 2275.0}, {"date": "2023-02-24", "close": 20.0, "volume": 6115.0}, {"date": "2023-02-27", "close": 20.3299, "volume": 2151.0}, {"date": "2023-02-28", "close": 20.125, "volume": 2834.0}, {"date": "2023-03-01", "close": 19.87, "volume": 2300.0}, {"date": "2023-03-02", "close": 19.56, "volume": 54390.0}, {"date": "2023-03-03", "close": 19.64, "volume": 7528.0}, {"date": "2023-03-06", "close": 19.62, "volume": 3376.0}, {"date": "2023-03-07", "close": 20.13, "volume": 1411.0}, {"date": "2023-03-08", "close": 20.28, "volume": 652.0}, {"date": "2023-03-09", "close": 20.25, "volume": 725.0}, {"date": "2023-03-10", "close": 19.88, "volume": 11685.0}, {"date": "2023-03-13", "close": 18.76, "volume": 16497.0}, {"date": "2023-03-14", "close": 18.96, "volume": 5813.0}, {"date": "2023-03-15", "close": 18.56, "volume": 5002.0}, {"date": "2023-03-16", "close": 18.67, "volume": 7950.0}, {"date": "2023-03-17", "close": 19.23, "volume": 6132.0}, {"date": "2023-03-20", "close": 19.19, "volume": 11844.0}, {"date": "2023-03-21", "close": 20.31, "volume": 17024.0}, {"date": "2023-03-22", "close": 20.31, "volume": 46089.0}, {"date": "2023-03-23", "close": 20.08, "volume": 18325.0}, {"date": "2023-03-24", "close": 20.26, "volume": 21038.0}, {"date": "2023-03-27", "close": 20.26, "volume": 8427.0}, {"date": "2023-03-28", "close": 20.26, "volume": 11089.0}, {"date": "2023-03-29", "close": 20.36, "volume": 9510.0}, {"date": "2023-03-30", "close": 20.19, "volume": 19397.0}, {"date": "2023-03-31", "close": 20.0, "volume": 20862.0}, {"date": "2023-04-03", "close": 19.93, "volume": 9488.0}, {"date": "2023-04-04", "close": 19.86, "volume": 19912.0}, {"date": "2023-04-05", "close": 19.61, "volume": 5967.0}, {"date": "2023-04-06", "close": 19.59, "volume": 7470.0}, {"date": "2023-04-10", "close": 19.39, "volume": 25458.0}, {"date": "2023-04-11", "close": 19.39, "volume": 18273.0}, {"date": "2023-04-12", "close": 19.77, "volume": 17356.0}, {"date": "2023-04-13", "close": 20.04, "volume": 22167.0}, {"date": "2023-04-14", "close": 20.09, "volume": 25279.0}, {"date": "2023-04-17", "close": 20.38, "volume": 19084.0}, {"date": "2023-04-18", "close": 20.49, "volume": 21496.0}, {"date": "2023-04-19", "close": 20.37, "volume": 22656.0}, {"date": "2023-04-20", "close": 20.35, "volume": 13218.0}, {"date": "2023-04-21", "close": 20.2, "volume": 19815.0}, {"date": "2023-04-24", "close": 20.07, "volume": 12069.0}, {"date": "2023-04-25", "close": 20.07, "volume": 20246.0}, {"date": "2023-04-26", "close": 20.12, "volume": 31380.0}, {"date": "2023-04-27", "close": 20.2, "volume": 22286.0}, {"date": "2023-04-28", "close": 21.23, "volume": 41077.0}, {"date": "2023-05-01", "close": 20.28, "volume": 21966.0}, {"date": "2023-05-02", "close": 19.47, "volume": 19065.0}, {"date": "2023-05-03", "close": 19.02, "volume": 41756.0}, {"date": "2023-05-04", "close": 18.62, "volume": 16215.0}, {"date": "2023-05-05", "close": 18.6, "volume": 14959.0}, {"date": "2023-05-08", "close": 17.46, "volume": 21868.0}, {"date": "2023-05-09", "close": 17.01, "volume": 14161.0}, {"date": "2023-05-10", "close": 16.75, "volume": 15332.0}, {"date": "2023-05-11", "close": 16.66, "volume": 62097.0}, {"date": "2023-05-12", "close": 17.21, "volume": 11738.0}, {"date": "2023-05-15", "close": 17.4, "volume": 5117.0}, {"date": "2023-05-16", "close": 17.2, "volume": 8643.0}, {"date": "2023-05-17", "close": 17.28, "volume": 11857.0}, {"date": "2023-05-18", "close": 17.2, "volume": 13713.0}, {"date": "2023-05-19", "close": 16.62, "volume": 53652.0}, {"date": "2023-05-22", "close": 16.77, "volume": 45974.0}, {"date": "2023-05-23", "close": 17.1, "volume": 45198.0}, {"date": "2023-05-24", "close": 17.02, "volume": 40860.0}, {"date": "2023-05-25", "close": 17.01, "volume": 28172.0}, {"date": "2023-05-26", "close": 16.93, "volume": 25047.0}, {"date": "2023-05-30", "close": 17.0, "volume": 13408.0}, {"date": "2023-05-31", "close": 16.7, "volume": 23316.0}, {"date": "2023-06-01", "close": 16.99, "volume": 36568.0}, {"date": "2023-06-02", "close": 17.25, "volume": 32693.0}, {"date": "2023-06-05", "close": 17.19, "volume": 21905.0}, {"date": "2023-06-06", "close": 17.56, "volume": 38781.0}, {"date": "2023-06-07", "close": 18.52, "volume": 20512.0}, {"date": "2023-06-08", "close": 18.48, "volume": 33661.0}, {"date": "2023-06-09", "close": 18.3, "volume": 26953.0}, {"date": "2023-06-12", "close": 18.2, "volume": 19387.0}, {"date": "2023-06-13", "close": 18.15, "volume": 20895.0}, {"date": "2023-06-14", "close": 17.96, "volume": 20666.0}, {"date": "2023-06-15", "close": 17.94, "volume": 27320.0}, {"date": "2023-06-16", "close": 17.75, "volume": 46242.0}, {"date": "2023-06-20", "close": 18.02, "volume": 31181.0}, {"date": "2023-06-21", "close": 18.01, "volume": 22640.0}, {"date": "2023-06-22", "close": 17.87, "volume": 34095.0}, {"date": "2023-06-23", "close": 17.5, "volume": 833174.0}, {"date": "2023-06-26", "close": 17.46, "volume": 38835.0}, {"date": "2023-06-27", "close": 17.31, "volume": 13217.0}, {"date": "2023-06-28", "close": 17.38, "volume": 9980.0}, {"date": "2023-06-29", "close": 17.4, "volume": 13231.0}, {"date": "2023-06-30", "close": 17.36, "volume": 18051.0}, {"date": "2023-07-03", "close": 17.38, "volume": 5273.0}, {"date": "2023-07-05", "close": 17.49, "volume": 18777.0}, {"date": "2023-07-06", "close": 17.35, "volume": 19241.0}, {"date": "2023-07-07", "close": 17.43, "volume": 39551.0}, {"date": "2023-07-10", "close": 17.4, "volume": 7108.0}, {"date": "2023-07-11", "close": 16.96, "volume": 34719.0}, {"date": "2023-07-12", "close": 17.05, "volume": 64450.0}, {"date": "2023-07-13", "close": 16.97, "volume": 10745.0}, {"date": "2023-07-14", "close": 16.86, "volume": 8930.0}, {"date": "2023-07-17", "close": 17.02, "volume": 12794.0}, {"date": "2023-07-18", "close": 17.47, "volume": 19520.0}, {"date": "2023-07-19", "close": 17.73, "volume": 26533.0}, {"date": "2023-07-20", "close": 18.23, "volume": 24212.0}, {"date": "2023-07-21", "close": 18.25, "volume": 14751.0}, {"date": "2023-07-24", "close": 18.49, "volume": 24138.0}, {"date": "2023-07-25", "close": 19.42, "volume": 21616.0}, {"date": "2023-07-26", "close": 19.05, "volume": 70555.0}, {"date": "2023-07-27", "close": 19.26, "volume": 27370.0}, {"date": "2023-07-28", "close": 19.75, "volume": 19924.0}, {"date": "2023-07-31", "close": 19.75, "volume": 25602.0}, {"date": "2023-08-01", "close": 19.6, "volume": 21351.0}, {"date": "2023-08-02", "close": 19.41, "volume": 16814.0}, {"date": "2023-08-03", "close": 19.64, "volume": 14779.0}, {"date": "2023-08-04", "close": 19.26, "volume": 41690.0}, {"date": "2023-08-07", "close": 19.11, "volume": 18844.0}, {"date": "2023-08-08", "close": 18.99, "volume": 12700.0}, {"date": "2023-08-09", "close": 18.73, "volume": 19162.0}, {"date": "2023-08-10", "close": 18.65, "volume": 11762.0}, {"date": "2023-08-11", "close": 18.54, "volume": 13954.0}, {"date": "2023-08-14", "close": 18.09, "volume": 12345.0}, {"date": "2023-08-15", "close": 17.74, "volume": 4955.0}, {"date": "2023-08-16", "close": 17.38, "volume": 15246.0}, {"date": "2023-08-17", "close": 17.435, "volume": 26001.0}, {"date": "2023-08-18", "close": 17.5, "volume": 9174.0}, {"date": "2023-08-21", "close": 17.4, "volume": 4931.0}, {"date": "2023-08-22", "close": 17.07, "volume": 3358.0}, {"date": "2023-08-23", "close": 17.13, "volume": 5216.0}, {"date": "2023-08-24", "close": 17.01, "volume": 9079.0}, {"date": "2023-08-25", "close": 17.05, "volume": 26379.0}, {"date": "2023-08-28", "close": 17.03, "volume": 7778.0}, {"date": "2023-08-29", "close": 17.54, "volume": 9441.0}, {"date": "2023-08-30", "close": 17.35, "volume": 3110.0}, {"date": "2023-08-31", "close": 17.28, "volume": 6905.0}, {"date": "2023-09-01", "close": 17.59, "volume": 6365.0}, {"date": "2023-09-05", "close": 17.5, "volume": 3846.0}, {"date": "2023-09-06", "close": 17.05, "volume": 7495.0}, {"date": "2023-09-07", "close": 16.92, "volume": 35258.0}, {"date": "2023-09-08", "close": 17.07, "volume": 7735.0}, {"date": "2023-09-11", "close": 17.14, "volume": 12109.0}, {"date": "2023-09-12", "close": 17.35, "volume": 7904.0}, {"date": "2023-09-13", "close": 17.36, "volume": 6807.0}, {"date": "2023-09-14", "close": 17.42, "volume": 7443.0}, {"date": "2023-09-15", "close": 17.5, "volume": 47170.0}, {"date": "2023-09-18", "close": 17.41, "volume": 13233.0}, {"date": "2023-09-19", "close": 17.46, "volume": 7957.0}, {"date": "2023-09-20", "close": 17.44, "volume": 6463.0}, {"date": "2023-09-21", "close": 17.4, "volume": 7526.0}, {"date": "2023-09-22", "close": 17.4, "volume": 7047.0}, {"date": "2023-09-25", "close": 17.5, "volume": 7325.0}, {"date": "2023-09-26", "close": 17.42, "volume": 8711.0}, {"date": "2023-09-27", "close": 17.55, "volume": 7908.0}, {"date": "2023-09-28", "close": 17.55, "volume": 4083.0}, {"date": "2023-09-29", "close": 17.27, "volume": 10354.0}, {"date": "2023-10-02", "close": 17.04, "volume": 4902.0}, {"date": "2023-10-03", "close": 17.23, "volume": 9172.0}, {"date": "2023-10-04", "close": 17.47, "volume": 8754.0}, {"date": "2023-10-05", "close": 17.7, "volume": 15270.0}, {"date": "2023-10-06", "close": 17.74, "volume": 10140.0}, {"date": "2023-10-09", "close": 17.72, "volume": 5992.0}, {"date": "2023-10-10", "close": 17.5, "volume": 46397.0}, {"date": "2023-10-11", "close": 17.4, "volume": 12634.0}, {"date": "2023-10-12", "close": 17.28, "volume": 24550.0}, {"date": "2023-10-13", "close": 17.35, "volume": 5262.0}, {"date": "2023-10-16", "close": 17.37, "volume": 15133.0}, {"date": "2023-10-17", "close": 17.57, "volume": 22879.0}, {"date": "2023-10-18", "close": 17.8, "volume": 23960.0}, {"date": "2023-10-19", "close": 17.55, "volume": 18808.0}, {"date": "2023-10-20", "close": 17.45, "volume": 8952.0}, {"date": "2023-10-23", "close": 17.37, "volume": 11433.0}, {"date": "2023-10-24", "close": 17.1, "volume": 15079.0}, {"date": "2023-10-25", "close": 17.3, "volume": 8167.0}, {"date": "2023-10-26", "close": 17.4, "volume": 14963.0}, {"date": "2023-10-27", "close": 17.32, "volume": 14686.0}, {"date": "2023-10-30", "close": 17.3, "volume": 4945.0}, {"date": "2023-10-31", "close": 17.7, "volume": 16382.0}, {"date": "2023-11-01", "close": 17.21, "volume": 22665.0}, {"date": "2023-11-02", "close": 17.22, "volume": 13139.0}, {"date": "2023-11-03", "close": 17.4, "volume": 15346.0}, {"date": "2023-11-06", "close": 17.23, "volume": 3672.0}, {"date": "2023-11-07", "close": 17.28, "volume": 6514.0}, {"date": "2023-11-08", "close": 17.44, "volume": 15077.0}, {"date": "2023-11-09", "close": 17.33, "volume": 3431.0}, {"date": "2023-11-10", "close": 17.34, "volume": 19868.0}, {"date": "2023-11-13", "close": 17.26, "volume": 3778.0}, {"date": "2023-11-14", "close": 17.44, "volume": 26139.0}, {"date": "2023-11-15", "close": 17.32, "volume": 9237.0}, {"date": "2023-11-16", "close": 17.39, "volume": 5893.0}, {"date": "2023-11-17", "close": 17.43, "volume": 12616.0}, {"date": "2023-11-20", "close": 17.65, "volume": 2200.0}, {"date": "2023-11-21", "close": 17.64, "volume": 2558.0}, {"date": "2023-11-22", "close": 17.665, "volume": 9916.0}, {"date": "2023-11-24", "close": 17.75, "volume": 2836.0}, {"date": "2023-11-27", "close": 17.56, "volume": 12050.0}, {"date": "2023-11-28", "close": 17.36, "volume": 4542.0}, {"date": "2023-11-29", "close": 17.78, "volume": 17636.0}, {"date": "2023-11-30", "close": 17.64, "volume": 4404.0}, {"date": "2023-12-01", "close": 18.055, "volume": 15372.0}, {"date": "2023-12-04", "close": 18.25, "volume": 7646.0}, {"date": "2023-12-05", "close": 18.38, "volume": 8464.0}, {"date": "2023-12-06", "close": 18.74, "volume": 9212.0}, {"date": "2023-12-07", "close": 18.75, "volume": 8715.0}, {"date": "2023-12-08", "close": 19.2, "volume": 4240.0}, {"date": "2023-12-11", "close": 19.29, "volume": 19788.0}, {"date": "2023-12-12", "close": 19.31, "volume": 13877.0}, {"date": "2023-12-13", "close": 19.63, "volume": 41244.0}, {"date": "2023-12-14", "close": 20.5, "volume": 21675.0}, {"date": "2023-12-15", "close": 21.1, "volume": 97614.0}, {"date": "2023-12-18", "close": 20.77, "volume": 14968.0}, {"date": "2023-12-19", "close": 20.81, "volume": 7442.0}, {"date": "2023-12-20", "close": 21.0, "volume": 23947.0}, {"date": "2023-12-21", "close": 21.1, "volume": 12281.0}, {"date": "2023-12-22", "close": 21.3, "volume": 11576.0}, {"date": "2023-12-26", "close": 21.4, "volume": 4469.0}, {"date": "2023-12-27", "close": 21.48, "volume": 13979.0}, {"date": "2023-12-28", "close": 21.58, "volume": 8223.0}, {"date": "2023-12-29", "close": 21.53, "volume": 12750.0}, {"date": "2024-01-02", "close": 21.42, "volume": 5231.0}, {"date": "2024-01-03", "close": 20.67, "volume": 14762.0}, {"date": "2024-01-04", "close": 20.275, "volume": 29989.0}, {"date": "2024-01-05", "close": 19.9, "volume": 41478.0}, {"date": "2024-01-08", "close": 19.62, "volume": 17735.0}, {"date": "2024-01-09", "close": 19.1, "volume": 16513.0}, {"date": "2024-01-10", "close": 18.885, "volume": 14491.0}, {"date": "2024-01-11", "close": 18.62, "volume": 10303.0}, {"date": "2024-01-12", "close": 18.48, "volume": 11652.0}, {"date": "2024-01-16", "close": 18.36, "volume": 19679.0}, {"date": "2024-01-17", "close": 18.45, "volume": 8533.0}, {"date": "2024-01-18", "close": 18.41, "volume": 23600.0}, {"date": "2024-01-19", "close": 18.5, "volume": 27289.0}, {"date": "2024-01-22", "close": 18.63, "volume": 12195.0}, {"date": "2024-01-23", "close": 18.46, "volume": 6090.0}, {"date": "2024-01-24", "close": 18.46, "volume": 16255.0}, {"date": "2024-01-25", "close": 19.26, "volume": 12278.0}, {"date": "2024-01-26", "close": 19.26, "volume": 9813.0}, {"date": "2024-01-29", "close": 19.0, "volume": 20438.0}, {"date": "2024-01-30", "close": 19.0, "volume": 19203.0}, {"date": "2024-01-31", "close": 18.7, "volume": 16767.0}, {"date": "2024-02-01", "close": 18.54, "volume": 17478.0}, {"date": "2024-02-02", "close": 18.24, "volume": 7021.0}, {"date": "2024-02-05", "close": 17.7, "volume": 9873.0}, {"date": "2024-02-06", "close": 17.57, "volume": 9719.0}, {"date": "2024-02-07", "close": 17.15, "volume": 20244.0}, {"date": "2024-02-08", "close": 17.25, "volume": 11253.0}, {"date": "2024-02-09", "close": 17.2, "volume": 19365.0}, {"date": "2024-02-12", "close": 17.75, "volume": 51960.0}, {"date": "2024-02-13", "close": 16.64, "volume": 19828.0}, {"date": "2024-02-14", "close": 17.03, "volume": 11545.0}, {"date": "2024-02-15", "close": 17.2, "volume": 24449.0}, {"date": "2024-02-16", "close": 17.06, "volume": 20766.0}, {"date": "2024-02-20", "close": 16.52, "volume": 40860.0}, {"date": "2024-02-21", "close": 16.5, "volume": 28312.0}, {"date": "2024-02-22", "close": 16.55, "volume": 19982.0}, {"date": "2024-02-23", "close": 16.45, "volume": 18517.0}, {"date": "2024-02-26", "close": 16.3, "volume": 14384.0}, {"date": "2024-02-27", "close": 16.3, "volume": 30564.0}, {"date": "2024-02-28", "close": 16.19, "volume": 13594.0}, {"date": "2024-02-29", "close": 16.43, "volume": 13976.0}, {"date": "2024-03-01", "close": 16.15, "volume": 16137.0}, {"date": "2024-03-04", "close": 16.12, "volume": 12110.0}, {"date": "2024-03-05", "close": 17.4, "volume": 47896.0}, {"date": "2024-03-06", "close": 17.4, "volume": 21112.0}, {"date": "2024-03-07", "close": 17.4, "volume": 10371.0}, {"date": "2024-03-08", "close": 17.11, "volume": 8528.0}, {"date": "2024-03-11", "close": 17.15, "volume": 12088.0}, {"date": "2024-03-12", "close": 17.2, "volume": 24103.0}, {"date": "2024-03-13", "close": 17.27, "volume": 20296.0}, {"date": "2024-03-14", "close": 17.02, "volume": 19896.0}, {"date": "2024-03-15", "close": 17.0, "volume": 69249.0}, {"date": "2024-03-18", "close": 16.94, "volume": 13519.0}, {"date": "2024-03-19", "close": 17.0, "volume": 13713.0}, {"date": "2024-03-20", "close": 17.59, "volume": 46917.0}, {"date": "2024-03-21", "close": 17.61, "volume": 26259.0}, {"date": "2024-03-22", "close": 17.4, "volume": 14033.0}, {"date": "2024-03-25", "close": 17.03, "volume": 64295.0}, {"date": "2024-03-26", "close": 16.98, "volume": 29494.0}, {"date": "2024-03-27", "close": 17.2, "volume": 27107.0}, {"date": "2024-03-28", "close": 17.43, "volume": 12955.0}, {"date": "2024-04-01", "close": 17.27, "volume": 58618.0}, {"date": "2024-04-02", "close": 17.09, "volume": 17261.0}, {"date": "2024-04-03", "close": 16.88, "volume": 25306.0}, {"date": "2024-04-04", "close": 16.68, "volume": 13816.0}, {"date": "2024-04-05", "close": 16.69, "volume": 10020.0}, {"date": "2024-04-08", "close": 16.67, "volume": 13498.0}, {"date": "2024-04-09", "close": 16.67, "volume": 12209.0}, {"date": "2024-04-10", "close": 16.26, "volume": 26401.0}, {"date": "2024-04-11", "close": 16.13, "volume": 20054.0}, {"date": "2024-04-12", "close": 16.38, "volume": 29349.0}, {"date": "2024-04-15", "close": 15.88, "volume": 79235.0}, {"date": "2024-04-16", "close": 15.79, "volume": 24556.0}, {"date": "2024-04-17", "close": 15.95, "volume": 18176.0}, {"date": "2024-04-18", "close": 15.95, "volume": 18249.0}, {"date": "2024-04-19", "close": 16.0, "volume": 23297.0}, {"date": "2024-04-22", "close": 16.94, "volume": 55692.0}, {"date": "2024-04-23", "close": 16.2, "volume": 18098.0}, {"date": "2024-04-24", "close": 16.16, "volume": 33576.0}, {"date": "2024-04-25", "close": 16.41, "volume": 30018.0}, {"date": "2024-04-26", "close": 16.77, "volume": 23381.0}, {"date": "2024-04-29", "close": 16.82, "volume": 18239.0}, {"date": "2024-04-30", "close": 16.53, "volume": 22399.0}, {"date": "2024-05-01", "close": 16.58, "volume": 13371.0}, {"date": "2024-05-02", "close": 16.51, "volume": 17773.0}, {"date": "2024-05-03", "close": 16.5, "volume": 8338.0}, {"date": "2024-05-06", "close": 15.95, "volume": 54786.0}, {"date": "2024-05-07", "close": 16.06, "volume": 9170.0}, {"date": "2024-05-08", "close": 16.1, "volume": 17107.0}, {"date": "2024-05-09", "close": 16.15, "volume": 20313.0}, {"date": "2024-05-10", "close": 16.13, "volume": 18408.0}, {"date": "2024-05-13", "close": 16.2, "volume": 70238.0}, {"date": "2024-05-14", "close": 16.23, "volume": 15810.0}, {"date": "2024-05-15", "close": 17.26, "volume": 44957.0}, {"date": "2024-05-16", "close": 17.49, "volume": 428561.0}, {"date": "2024-05-17", "close": 17.95, "volume": 31657.0}, {"date": "2024-05-20", "close": 17.24, "volume": 61197.0}, {"date": "2024-05-21", "close": 17.46, "volume": 13674.0}, {"date": "2024-05-22", "close": 17.56, "volume": 15152.0}, {"date": "2024-05-23", "close": 16.95, "volume": 21609.0}, {"date": "2024-05-24", "close": 17.27, "volume": 12957.0}, {"date": "2024-05-28", "close": 16.97, "volume": 19940.0}, {"date": "2024-05-29", "close": 16.25, "volume": 13392.0}, {"date": "2024-05-30", "close": 16.44, "volume": 12509.0}, {"date": "2024-05-31", "close": 16.74, "volume": 17278.0}, {"date": "2024-06-03", "close": 16.49, "volume": 12407.0}, {"date": "2024-06-04", "close": 16.32, "volume": 14671.0}, {"date": "2024-06-05", "close": 16.48, "volume": 17333.0}, {"date": "2024-06-06", "close": 16.42, "volume": 11287.0}, {"date": "2024-06-07", "close": 16.14, "volume": 14088.0}, {"date": "2024-06-10", "close": 15.93, "volume": 14224.0}, {"date": "2024-06-11", "close": 16.22, "volume": 24544.0}, {"date": "2024-06-12", "close": 16.9, "volume": 22835.0}, {"date": "2024-06-13", "close": 17.25, "volume": 22565.0}, {"date": "2024-06-14", "close": 16.78, "volume": 17302.0}, {"date": "2024-06-17", "close": 16.72, "volume": 15492.0}, {"date": "2024-06-18", "close": 16.8, "volume": 17222.0}, {"date": "2024-06-20", "close": 16.76, "volume": 8898.0}, {"date": "2024-06-21", "close": 17.06, "volume": 44219.0}, {"date": "2024-06-24", "close": 17.54, "volume": 22222.0}, {"date": "2024-06-25", "close": 17.5, "volume": 29660.0}, {"date": "2024-06-26", "close": 17.5, "volume": 46640.0}, {"date": "2024-06-27", "close": 17.7, "volume": 42630.0}, {"date": "2024-06-28", "close": 17.25, "volume": 948912.0}, {"date": "2024-07-01", "close": 16.51, "volume": 29990.0}, {"date": "2024-07-02", "close": 16.61, "volume": 35387.0}, {"date": "2024-07-03", "close": 16.3, "volume": 9363.0}, {"date": "2024-07-05", "close": 16.15, "volume": 38122.0}, {"date": "2024-07-08", "close": 16.54, "volume": 14921.0}, {"date": "2024-07-09", "close": 16.36, "volume": 51044.0}, {"date": "2024-07-10", "close": 17.44, "volume": 27024.0}, {"date": "2024-07-11", "close": 18.21, "volume": 12923.0}, {"date": "2024-07-12", "close": 17.9, "volume": 11233.0}, {"date": "2024-07-15", "close": 17.72, "volume": 16476.0}, {"date": "2024-07-16", "close": 19.61, "volume": 27209.0}, {"date": "2024-07-17", "close": 20.37, "volume": 23981.0}, {"date": "2024-07-18", "close": 19.96, "volume": 48726.0}, {"date": "2024-07-19", "close": 20.75, "volume": 29005.0}, {"date": "2024-07-22", "close": 21.61, "volume": 52163.0}, {"date": "2024-07-23", "close": 22.31, "volume": 50759.0}, {"date": "2024-07-24", "close": 22.13, "volume": 37842.0}, {"date": "2024-07-25", "close": 23.19, "volume": 34337.0}, {"date": "2024-07-26", "close": 22.75, "volume": 36777.0}, {"date": "2024-07-29", "close": 22.3, "volume": 51907.0}, {"date": "2024-07-30", "close": 22.9, "volume": 14707.0}, {"date": "2024-07-31", "close": 22.5, "volume": 19760.0}, {"date": "2024-08-01", "close": 21.4, "volume": 38227.0}, {"date": "2024-08-02", "close": 20.81, "volume": 31213.0}, {"date": "2024-08-05", "close": 19.91, "volume": 35589.0}, {"date": "2024-08-06", "close": 20.54, "volume": 28755.0}, {"date": "2024-08-07", "close": 20.15, "volume": 28748.0}, {"date": "2024-08-08", "close": 20.23, "volume": 15625.0}, {"date": "2024-08-09", "close": 20.67, "volume": 7298.0}, {"date": "2024-08-12", "close": 20.33, "volume": 14793.0}, {"date": "2024-08-13", "close": 20.59, "volume": 10418.0}, {"date": "2024-08-14", "close": 20.4, "volume": 6687.0}, {"date": "2024-08-15", "close": 20.99, "volume": 8903.0}, {"date": "2024-08-16", "close": 20.93, "volume": 32687.0}, {"date": "2024-08-19", "close": 21.29, "volume": 11837.0}, {"date": "2024-08-20", "close": 21.15, "volume": 9118.0}, {"date": "2024-08-21", "close": 20.9, "volume": 21699.0}, {"date": "2024-08-22", "close": 20.25, "volume": 57853.0}, {"date": "2024-08-23", "close": 21.85, "volume": 31383.0}, {"date": "2024-08-26", "close": 21.85, "volume": 16071.0}, {"date": "2024-08-27", "close": 21.57, "volume": 13451.0}, {"date": "2024-08-28", "close": 21.97, "volume": 20735.0}, {"date": "2024-08-29", "close": 21.86, "volume": 10654.0}, {"date": "2024-08-30", "close": 21.8, "volume": 7976.0}, {"date": "2024-09-03", "close": 21.54, "volume": 15474.0}, {"date": "2024-09-04", "close": 21.51, "volume": 24041.0}, {"date": "2024-09-05", "close": 21.23, "volume": 24151.0}, {"date": "2024-09-06", "close": 21.1, "volume": 7901.0}, {"date": "2024-09-09", "close": 21.19, "volume": 11664.0}, {"date": "2024-09-10", "close": 21.25, "volume": 34853.0}, {"date": "2024-09-11", "close": 21.36, "volume": 9565.0}, {"date": "2024-09-12", "close": 21.31, "volume": 2484.0}, {"date": "2024-09-13", "close": 21.94, "volume": 10750.0}, {"date": "2024-09-16", "close": 21.71, "volume": 11046.0}, {"date": "2024-09-17", "close": 21.76, "volume": 8387.0}, {"date": "2024-09-18", "close": 21.5, "volume": 25571.0}, {"date": "2024-09-19", "close": 22.7, "volume": 23838.0}, {"date": "2024-09-20", "close": 22.7, "volume": 21670.0}, {"date": "2024-09-23", "close": 21.98, "volume": 8821.0}, {"date": "2024-09-24", "close": 21.5, "volume": 8762.0}, {"date": "2024-09-25", "close": 21.64, "volume": 6829.0}, {"date": "2024-09-26", "close": 21.65, "volume": 16264.0}, {"date": "2024-09-27", "close": 21.4, "volume": 16518.0}, {"date": "2024-09-30", "close": 21.44, "volume": 11882.0}, {"date": "2024-10-01", "close": 21.08, "volume": 8261.0}, {"date": "2024-10-02", "close": 21.02, "volume": 10415.0}, {"date": "2024-10-03", "close": 20.9, "volume": 6399.0}, {"date": "2024-10-04", "close": 20.9, "volume": 7827.0}, {"date": "2024-10-07", "close": 20.79, "volume": 20141.0}, {"date": "2024-10-08", "close": 20.97, "volume": 11121.0}, {"date": "2024-10-09", "close": 20.78, "volume": 19147.0}, {"date": "2024-10-10", "close": 21.15, "volume": 8187.0}, {"date": "2024-10-11", "close": 21.37, "volume": 20036.0}, {"date": "2024-10-14", "close": 21.3, "volume": 8970.0}, {"date": "2024-10-15", "close": 21.37, "volume": 17905.0}, {"date": "2024-10-16", "close": 23.16, "volume": 45491.0}, {"date": "2024-10-17", "close": 23.21, "volume": 9559.0}, {"date": "2024-10-18", "close": 23.26, "volume": 12822.0}, {"date": "2024-10-21", "close": 22.71, "volume": 9323.0}, {"date": "2024-10-22", "close": 22.85, "volume": 22112.0}, {"date": "2024-10-23", "close": 22.9, "volume": 11707.0}, {"date": "2024-10-24", "close": 22.86, "volume": 16839.0}, {"date": "2024-10-25", "close": 22.48, "volume": 12643.0}, {"date": "2024-10-28", "close": 23.06, "volume": 3540.0}, {"date": "2024-10-29", "close": 23.87, "volume": 15608.0}, {"date": "2024-10-30", "close": 23.35, "volume": 14741.0}, {"date": "2024-10-31", "close": 23.74, "volume": 12464.0}, {"date": "2024-11-01", "close": 23.83, "volume": 11394.0}, {"date": "2024-11-04", "close": 23.42, "volume": 10019.0}, {"date": "2024-11-05", "close": 23.76, "volume": 9041.0}, {"date": "2024-11-06", "close": 24.4, "volume": 9542.0}, {"date": "2024-11-07", "close": 24.21, "volume": 10300.0}, {"date": "2024-11-08", "close": 24.25, "volume": 9947.0}, {"date": "2024-11-11", "close": 24.99, "volume": 11880.0}, {"date": "2024-11-12", "close": 25.01, "volume": 12926.0}, {"date": "2024-11-13", "close": 24.44, "volume": 12429.0}, {"date": "2024-11-14", "close": 24.14, "volume": 31552.0}, {"date": "2024-11-15", "close": 24.25, "volume": 16398.0}, {"date": "2024-11-18", "close": 24.31, "volume": 35866.0}, {"date": "2024-11-19", "close": 24.42, "volume": 37006.0}, {"date": "2024-11-20", "close": 24.33, "volume": 18007.0}, {"date": "2024-11-21", "close": 24.94, "volume": 18405.0}, {"date": "2024-11-22", "close": 25.05, "volume": 17467.0}, {"date": "2024-11-25", "close": 25.52, "volume": 41221.0}, {"date": "2024-11-26", "close": 25.32, "volume": 24415.0}, {"date": "2024-11-27", "close": 25.68, "volume": 19141.0}, {"date": "2024-11-29", "close": 26.01, "volume": 9906.0}, {"date": "2024-12-02", "close": 26.15, "volume": 29124.0}, {"date": "2024-12-03", "close": 26.17, "volume": 15518.0}, {"date": "2024-12-04", "close": 26.04, "volume": 13111.0}, {"date": "2024-12-05", "close": 25.99, "volume": 16315.0}, {"date": "2024-12-06", "close": 25.62, "volume": 14268.0}, {"date": "2024-12-09", "close": 25.65, "volume": 12036.0}, {"date": "2024-12-10", "close": 25.68, "volume": 18486.0}, {"date": "2024-12-11", "close": 26.01, "volume": 20591.0}, {"date": "2024-12-12", "close": 25.95, "volume": 84518.0}, {"date": "2024-12-13", "close": 25.95, "volume": 182496.0}, {"date": "2024-12-16", "close": 25.86, "volume": 62227.0}, {"date": "2024-12-17", "close": 25.95, "volume": 25413.0}, {"date": "2024-12-18", "close": 24.42, "volume": 29569.0}, {"date": "2024-12-19", "close": 24.18, "volume": 29688.0}, {"date": "2024-12-20", "close": 24.0, "volume": 48493.0}, {"date": "2024-12-23", "close": 24.07, "volume": 23176.0}, {"date": "2024-12-24", "close": 24.46, "volume": 7698.0}, {"date": "2024-12-26", "close": 24.35, "volume": 22668.0}, {"date": "2024-12-27", "close": 24.06, "volume": 17460.0}, {"date": "2024-12-30", "close": 23.93, "volume": 15334.0}, {"date": "2024-12-31", "close": 24.0, "volume": 11372.0}, {"date": "2025-01-02", "close": 23.81, "volume": 23774.0}, {"date": "2025-01-03", "close": 23.7, "volume": 31147.0}, {"date": "2025-01-06", "close": 23.61, "volume": 32850.0}, {"date": "2025-01-07", "close": 23.32, "volume": 20611.0}, {"date": "2025-01-08", "close": 23.03, "volume": 11111.0}, {"date": "2025-01-10", "close": 22.4, "volume": 19764.0}, {"date": "2025-01-13", "close": 22.29, "volume": 16310.0}, {"date": "2025-01-14", "close": 22.97, "volume": 21829.0}, {"date": "2025-01-15", "close": 23.89, "volume": 13135.0}, {"date": "2025-01-16", "close": 24.14, "volume": 53893.0}, {"date": "2025-01-17", "close": 24.26, "volume": 33065.0}, {"date": "2025-01-21", "close": 24.23, "volume": 27436.0}, {"date": "2025-01-22", "close": 24.57, "volume": 19226.0}, {"date": "2025-01-23", "close": 25.965, "volume": 80696.0}, {"date": "2025-01-24", "close": 25.99, "volume": 83367.0}, {"date": "2025-01-27", "close": 26.25, "volume": 146357.0}, {"date": "2025-01-28", "close": 25.92, "volume": 48983.0}, {"date": "2025-01-29", "close": 26.0, "volume": 41783.0}, {"date": "2025-01-30", "close": 25.82, "volume": 31022.0}, {"date": "2025-01-31", "close": 25.93, "volume": 34279.0}, {"date": "2025-02-03", "close": 25.42, "volume": 54087.0}, {"date": "2025-02-04", "close": 26.4, "volume": 264811.0}, {"date": "2025-02-05", "close": 26.31, "volume": 115761.0}, {"date": "2025-02-06", "close": 26.225, "volume": 145063.0}, {"date": "2025-02-07", "close": 26.43, "volume": 199104.0}, {"date": "2025-02-10", "close": 27.2, "volume": 161625.0}, {"date": "2025-02-11", "close": 27.54, "volume": 103739.0}, {"date": "2025-02-12", "close": 27.51, "volume": 101349.0}, {"date": "2025-02-13", "close": 27.27, "volume": 71101.0}, {"date": "2025-02-14", "close": 27.3, "volume": 52601.0}, {"date": "2025-02-18", "close": 26.84, "volume": 86408.0}, {"date": "2025-02-19", "close": 26.81, "volume": 47570.0}, {"date": "2025-02-20", "close": 26.26, "volume": 64443.0}, {"date": "2025-02-21", "close": 25.28, "volume": 61691.0}, {"date": "2025-02-24", "close": 24.84, "volume": 64822.0}, {"date": "2025-02-25", "close": 24.53, "volume": 44772.0}, {"date": "2025-02-26", "close": 24.67, "volume": 41060.0}, {"date": "2025-02-27", "close": 24.65, "volume": 27190.0}, {"date": "2025-02-28", "close": 24.93, "volume": 48555.0}, {"date": "2025-03-03", "close": 24.95, "volume": 60418.0}, {"date": "2025-03-04", "close": 23.8, "volume": 68136.0}, {"date": "2025-03-05", "close": 23.8, "volume": 40295.0}, {"date": "2025-03-06", "close": 23.38, "volume": 35632.0}, {"date": "2025-03-07", "close": 23.21, "volume": 38708.0}, {"date": "2025-03-10", "close": 22.29, "volume": 67624.0}, {"date": "2025-03-11", "close": 21.88, "volume": 30272.0}, {"date": "2025-03-12", "close": 22.3, "volume": 23051.0}, {"date": "2025-03-13", "close": 21.71, "volume": 51067.0}, {"date": "2025-03-14", "close": 22.45, "volume": 47914.0}, {"date": "2025-03-17", "close": 22.42, "volume": 32237.0}, {"date": "2025-03-18", "close": 22.36, "volume": 58216.0}, {"date": "2025-03-19", "close": 22.36, "volume": 23579.0}, {"date": "2025-03-20", "close": 22.36, "volume": 74815.0}, {"date": "2025-03-21", "close": 22.11, "volume": 44158.0}, {"date": "2025-03-24", "close": 22.57, "volume": 31458.0}, {"date": "2025-03-25", "close": 22.65, "volume": 83306.0}, {"date": "2025-03-26", "close": 22.5, "volume": 24013.0}, {"date": "2025-03-27", "close": 22.67, "volume": 16143.0}, {"date": "2025-03-28", "close": 22.36, "volume": 37864.0}, {"date": "2025-03-31", "close": 22.56, "volume": 48225.0}, {"date": "2025-04-01", "close": 22.47, "volume": 55192.0}, {"date": "2025-04-02", "close": 22.7, "volume": 23248.0}, {"date": "2025-04-03", "close": 21.14, "volume": 74010.0}, {"date": "2025-04-04", "close": 20.58, "volume": 49809.0}, {"date": "2025-04-07", "close": 20.695, "volume": 37101.0}, {"date": "2025-04-08", "close": 20.23, "volume": 33668.0}, {"date": "2025-04-09", "close": 21.785, "volume": 33284.0}, {"date": "2025-04-10", "close": 20.77, "volume": 52510.0}, {"date": "2025-04-11", "close": 20.63, "volume": 27344.0}, {"date": "2025-04-14", "close": 20.98, "volume": 22173.0}, {"date": "2025-04-15", "close": 21.34, "volume": 34472.0}, {"date": "2025-04-16", "close": 21.31, "volume": 21577.0}, {"date": "2025-04-17", "close": 21.31, "volume": 34437.0}, {"date": "2025-04-21", "close": 21.21, "volume": 24312.0}, {"date": "2025-04-22", "close": 22.22, "volume": 30732.0}, {"date": "2025-04-23", "close": 23.58, "volume": 33987.0}, {"date": "2025-04-24", "close": 24.02, "volume": 34622.0}, {"date": "2025-04-25", "close": 23.8, "volume": 33720.0}, {"date": "2025-04-28", "close": 23.7, "volume": 18791.0}, {"date": "2025-04-29", "close": 23.8, "volume": 24055.0}, {"date": "2025-04-30", "close": 23.5, "volume": 35448.0}, {"date": "2025-05-01", "close": 24.34, "volume": 22422.0}, {"date": "2025-05-02", "close": 24.48, "volume": 29333.0}, {"date": "2025-05-05", "close": 24.25, "volume": 20103.0}, {"date": "2025-05-06", "close": 23.8, "volume": 20016.0}, {"date": "2025-05-07", "close": 23.7, "volume": 19375.0}, {"date": "2025-05-08", "close": 23.86, "volume": 25400.0}, {"date": "2025-05-09", "close": 23.96, "volume": 19366.0}, {"date": "2025-05-12", "close": 24.1, "volume": 28035.0}, {"date": "2025-05-13", "close": 24.11, "volume": 17928.0}, {"date": "2025-05-14", "close": 24.08, "volume": 19492.0}, {"date": "2025-05-15", "close": 24.0, "volume": 16526.0}, {"date": "2025-05-16", "close": 23.81, "volume": 21055.0}, {"date": "2025-05-19", "close": 23.82, "volume": 17029.0}, {"date": "2025-05-20", "close": 24.09, "volume": 26148.0}, {"date": "2025-05-21", "close": 23.71, "volume": 23537.0}, {"date": "2025-05-22", "close": 23.5, "volume": 29467.0}, {"date": "2025-05-23", "close": 23.25, "volume": 32030.0}, {"date": "2025-05-27", "close": 23.75, "volume": 28448.0}, {"date": "2025-05-28", "close": 23.5, "volume": 21520.0}, {"date": "2025-05-29", "close": 23.7, "volume": 11811.0}, {"date": "2025-05-30", "close": 23.7, "volume": 13807.0}, {"date": "2025-06-02", "close": 23.42, "volume": 28808.0}, {"date": "2025-06-03", "close": 23.42, "volume": 20627.0}, {"date": "2025-06-04", "close": 23.19, "volume": 42388.0}, {"date": "2025-06-05", "close": 23.1, "volume": 18220.0}, {"date": "2025-06-06", "close": 23.31, "volume": 21068.0}, {"date": "2025-06-09", "close": 23.35, "volume": 24147.0}, {"date": "2025-06-10", "close": 23.3, "volume": 58322.0}, {"date": "2025-06-11", "close": 23.41, "volume": 19756.0}, {"date": "2025-06-12", "close": 23.23, "volume": 21173.0}, {"date": "2025-06-13", "close": 22.52, "volume": 25650.0}, {"date": "2025-06-16", "close": 22.37, "volume": 22720.0}, {"date": "2025-06-17", "close": 22.205, "volume": 24504.0}, {"date": "2025-06-18", "close": 22.29, "volume": 24889.0}, {"date": "2025-06-20", "close": 22.6, "volume": 33500.0}, {"date": "2025-06-23", "close": 23.125, "volume": 49999.0}, {"date": "2025-06-24", "close": 23.74, "volume": 39058.0}, {"date": "2025-06-25", "close": 23.52, "volume": 38278.0}, {"date": "2025-06-26", "close": 23.93, "volume": 52179.0}, {"date": "2025-06-27", "close": 23.68, "volume": 935855.0}, {"date": "2025-06-30", "close": 24.38, "volume": 51810.0}, {"date": "2025-07-01", "close": 24.98, "volume": 31472.0}, {"date": "2025-07-02", "close": 25.42, "volume": 26147.0}, {"date": "2025-07-03", "close": 25.76, "volume": 16898.0}, {"date": "2025-07-07", "close": 25.6, "volume": 23670.0}, {"date": "2025-07-08", "close": 25.35, "volume": 37407.0}, {"date": "2025-07-09", "close": 25.29, "volume": 26126.0}, {"date": "2025-07-10", "close": 25.33, "volume": 13867.0}, {"date": "2025-07-11", "close": 24.84, "volume": 16466.0}, {"date": "2025-07-14", "close": 25.13, "volume": 78314.0}, {"date": "2025-07-15", "close": 24.67, "volume": 40910.0}, {"date": "2025-07-16", "close": 24.89, "volume": 45447.0}, {"date": "2025-07-17", "close": 25.21, "volume": 42634.0}, {"date": "2025-07-18", "close": 25.41, "volume": 40043.0}, {"date": "2025-07-21", "close": 25.34, "volume": 33210.0}, {"date": "2025-07-22", "close": 25.4, "volume": 35047.0}, {"date": "2025-07-23", "close": 25.74, "volume": 33181.0}, {"date": "2025-07-24", "close": 25.23, "volume": 48440.0}, {"date": "2025-07-25", "close": 25.22, "volume": 22731.0}, {"date": "2025-07-28", "close": 25.29, "volume": 33218.0}, {"date": "2025-07-29", "close": 25.14, "volume": 21671.0}, {"date": "2025-07-30", "close": 24.95, "volume": 46597.0}, {"date": "2025-07-31", "close": 24.775, "volume": 31963.0}, {"date": "2025-08-01", "close": 24.52, "volume": 44084.0}, {"date": "2025-08-04", "close": 24.82, "volume": 38969.0}, {"date": "2025-08-05", "close": 24.69, "volume": 21504.0}, {"date": "2025-08-06", "close": 24.72, "volume": 13296.0}, {"date": "2025-08-07", "close": 24.61, "volume": 19880.0}, {"date": "2025-08-08", "close": 24.95, "volume": 14424.0}, {"date": "2025-08-11", "close": 25.17, "volume": 25866.0}, {"date": "2025-08-12", "close": 25.88, "volume": 36668.0}, {"date": "2025-08-13", "close": 26.19, "volume": 22961.0}, {"date": "2025-08-14", "close": 26.14, "volume": 18814.0}, {"date": "2025-08-15", "close": 25.76, "volume": 16737.0}, {"date": "2025-08-18", "close": 25.8, "volume": 16397.0}, {"date": "2025-08-19", "close": 26.26, "volume": 23250.0}, {"date": "2025-08-20", "close": 26.15, "volume": 17205.0}, {"date": "2025-08-21", "close": 26.06, "volume": 17724.0}, {"date": "2025-08-22", "close": 26.84, "volume": 33523.0}, {"date": "2025-08-25", "close": 26.82, "volume": 15391.0}, {"date": "2025-08-26", "close": 27.11, "volume": 40312.0}, {"date": "2025-08-27", "close": 27.29, "volume": 23202.0}, {"date": "2025-08-28", "close": 27.205, "volume": 16972.0}, {"date": "2025-08-29", "close": 27.27, "volume": 13353.0}, {"date": "2025-09-02", "close": 27.15, "volume": 21696.0}, {"date": "2025-09-03", "close": 27.18, "volume": 20553.0}, {"date": "2025-09-04", "close": 27.735, "volume": 21101.0}, {"date": "2025-09-05", "close": 27.63, "volume": 21224.0}, {"date": "2025-09-08", "close": 27.67, "volume": 20372.0}, {"date": "2025-09-09", "close": 27.94, "volume": 27498.0}, {"date": "2025-09-10", "close": 27.9, "volume": 15719.0}, {"date": "2025-09-11", "close": 28.12, "volume": 17198.0}, {"date": "2025-09-12", "close": 27.92, "volume": 17222.0}, {"date": "2025-09-15", "close": 28.1, "volume": 34589.0}, {"date": "2025-09-16", "close": 28.18, "volume": 60404.0}, {"date": "2025-09-17", "close": 28.41, "volume": 27149.0}, {"date": "2025-09-18", "close": 28.91, "volume": 18011.0}, {"date": "2025-09-19", "close": 29.14, "volume": 122410.0}, {"date": "2025-09-22", "close": 29.05, "volume": 37836.0}, {"date": "2025-09-23", "close": 29.05, "volume": 25419.0}, {"date": "2025-09-24", "close": 29.03, "volume": 24862.0}, {"date": "2025-09-25", "close": 28.91, "volume": 28399.0}, {"date": "2025-09-26", "close": 28.94, "volume": 13540.0}, {"date": "2025-09-29", "close": 28.24, "volume": 25074.0}, {"date": "2025-09-30", "close": 28.22, "volume": 19111.0}, {"date": "2025-10-01", "close": 27.53, "volume": 17097.0}, {"date": "2025-10-02", "close": 27.38, "volume": 19946.0}, {"date": "2025-10-03", "close": 27.43, "volume": 27721.0}, {"date": "2025-10-06", "close": 27.58, "volume": 30012.0}, {"date": "2025-10-07", "close": 27.27, "volume": 16480.0}, {"date": "2025-10-08", "close": 27.36, "volume": 21206.0}, {"date": "2025-10-09", "close": 27.34, "volume": 21913.0}, {"date": "2025-10-10", "close": 26.475, "volume": 19266.0}, {"date": "2025-10-13", "close": 27.59, "volume": 100682.0}, {"date": "2025-10-14", "close": 28.06, "volume": 37841.0}, {"date": "2025-10-15", "close": 28.32, "volume": 57343.0}, {"date": "2025-10-16", "close": 27.16, "volume": 43452.0}, {"date": "2025-10-17", "close": 26.76, "volume": 35881.0}, {"date": "2025-10-20", "close": 27.05, "volume": 29328.0}, {"date": "2025-10-21", "close": 27.25, "volume": 30870.0}, {"date": "2025-10-22", "close": 27.91, "volume": 61721.0}, {"date": "2025-10-23", "close": 27.27, "volume": 27441.0}, {"date": "2025-10-24", "close": 27.45, "volume": 24323.0}, {"date": "2025-10-27", "close": 27.44, "volume": 26158.0}, {"date": "2025-10-28", "close": 27.37, "volume": 65306.0}, {"date": "2025-10-29", "close": 26.63, "volume": 31088.0}, {"date": "2025-10-30", "close": 27.13, "volume": 43564.0}, {"date": "2025-10-31", "close": 26.81, "volume": 23492.0}, {"date": "2025-11-03", "close": 26.73, "volume": 23760.0}, {"date": "2025-11-04", "close": 26.62, "volume": 24083.0}, {"date": "2025-11-05", "close": 26.905, "volume": 21449.0}, {"date": "2025-11-06", "close": 26.7, "volume": 12025.0}, {"date": "2025-11-07", "close": 26.9, "volume": 10574.0}, {"date": "2025-11-10", "close": 27.27, "volume": 15964.0}, {"date": "2025-11-11", "close": 27.43, "volume": 21223.0}, {"date": "2025-11-12", "close": 27.5, "volume": 14923.0}, {"date": "2025-11-13", "close": 27.75, "volume": 17731.0}, {"date": "2025-11-14", "close": 27.72, "volume": 20531.0}, {"date": "2025-11-17", "close": 26.96, "volume": 45208.0}, {"date": "2025-11-18", "close": 27.35, "volume": 29296.0}, {"date": "2025-11-19", "close": 27.51, "volume": 18508.0}, {"date": "2025-11-20", "close": 27.39, "volume": 23147.0}, {"date": "2025-11-21", "close": 28.32, "volume": 26613.0}, {"date": "2025-11-24", "close": 28.2, "volume": 12330.0}, {"date": "2025-11-25", "close": 29.13, "volume": 32198.0}, {"date": "2025-11-26", "close": 29.02, "volume": 23571.0}, {"date": "2025-11-28", "close": 29.02, "volume": 8617.0}, {"date": "2025-12-01", "close": 29.1, "volume": 22790.0}, {"date": "2025-12-02", "close": 28.76, "volume": 21190.0}, {"date": "2025-12-03", "close": 29.31, "volume": 27276.0}, {"date": "2025-12-04", "close": 29.39, "volume": 27784.0}, {"date": "2025-12-05", "close": 29.38, "volume": 15284.0}, {"date": "2025-12-08", "close": 29.36, "volume": 28974.0}, {"date": "2025-12-09", "close": 29.24, "volume": 32936.0}, {"date": "2025-12-10", "close": 30.0, "volume": 72983.0}, {"date": "2025-12-11", "close": 30.46, "volume": 60717.0}, {"date": "2025-12-12", "close": 30.65, "volume": 52005.0}, {"date": "2025-12-15", "close": 31.18, "volume": 86780.0}, {"date": "2025-12-16", "close": 31.17, "volume": 52571.0}, {"date": "2025-12-17", "close": 30.995, "volume": 52435.0}, {"date": "2025-12-18", "close": 31.04, "volume": 55427.0}, {"date": "2025-12-19", "close": 30.7, "volume": 104191.0}, {"date": "2025-12-22", "close": 30.36, "volume": 50822.0}, {"date": "2025-12-23", "close": 29.93, "volume": 31519.0}, {"date": "2025-12-24", "close": 29.87, "volume": 13820.0}, {"date": "2025-12-26", "close": 29.76, "volume": 18184.0}, {"date": "2025-12-29", "close": 29.9, "volume": 16905.0}, {"date": "2025-12-30", "close": 29.74, "volume": 24486.0}, {"date": "2025-12-31", "close": 29.65, "volume": 22639.0}, {"date": "2026-01-02", "close": 28.97, "volume": 21140.0}, {"date": "2026-01-05", "close": 29.61, "volume": 34262.0}, {"date": "2026-01-06", "close": 29.65, "volume": 38173.0}, {"date": "2026-01-07", "close": 29.39, "volume": 26160.0}, {"date": "2026-01-08", "close": 29.99, "volume": 61247.0}, {"date": "2026-01-09", "close": 29.75, "volume": 25366.0}, {"date": "2026-01-12", "close": 29.55, "volume": 19449.0}, {"date": "2026-01-13", "close": 29.47, "volume": 51028.0}, {"date": "2026-01-14", "close": 29.5, "volume": 167808.0}, {"date": "2026-01-15", "close": 29.55, "volume": 103410.0}, {"date": "2026-01-16", "close": 29.29, "volume": 82013.0}, {"date": "2026-01-20", "close": 29.0, "volume": 51527.0}, {"date": "2026-01-21", "close": 29.5, "volume": 134891.0}, {"date": "2026-01-22", "close": 29.9, "volume": 198097.0}, {"date": "2026-01-23", "close": 28.9, "volume": 70940.0}, {"date": "2026-01-26", "close": 28.72, "volume": 96651.0}, {"date": "2026-01-27", "close": 28.58, "volume": 51386.0}, {"date": "2026-01-28", "close": 28.85, "volume": 79017.0}, {"date": "2026-01-29", "close": 29.05, "volume": 81807.0}, {"date": "2026-01-30", "close": 29.32, "volume": 50973.0}, {"date": "2026-02-02", "close": 30.21, "volume": 85544.0}, {"date": "2026-02-03", "close": 30.62, "volume": 99228.0}, {"date": "2026-02-04", "close": 30.77, "volume": 62042.0}, {"date": "2026-02-05", "close": 30.81, "volume": 97987.0}, {"date": "2026-02-06", "close": 30.84, "volume": 48178.0}, {"date": "2026-02-09", "close": 30.825, "volume": 55422.0}, {"date": "2026-02-10", "close": 30.21, "volume": 54138.0}, {"date": "2026-02-11", "close": 29.96, "volume": 46988.0}, {"date": "2026-02-12", "close": 29.8, "volume": 65009.0}, {"date": "2026-02-13", "close": 29.92, "volume": 72948.0}, {"date": "2026-02-17", "close": 30.245, "volume": 84331.0}, {"date": "2026-02-18", "close": 30.11, "volume": 43159.0}, {"date": "2026-02-19", "close": 30.49, "volume": 56242.0}, {"date": "2026-02-20", "close": 30.62, "volume": 69005.0}, {"date": "2026-02-23", "close": 29.76, "volume": 46779.0}, {"date": "2026-02-24", "close": 29.43, "volume": 36854.0}, {"date": "2026-02-25", "close": 30.01, "volume": 46495.0}, {"date": "2026-02-26", "close": 30.02, "volume": 38310.0}, {"date": "2026-02-27", "close": 28.82, "volume": 42756.0}, {"date": "2026-03-02", "close": 28.94, "volume": 28754.0}, {"date": "2026-03-03", "close": 28.7, "volume": 65179.0}, {"date": "2026-03-04", "close": 28.9, "volume": 58411.0}, {"date": "2026-03-05", "close": 28.58, "volume": 48736.0}, {"date": "2026-03-06", "close": 28.325, "volume": 59543.0}, {"date": "2026-03-09", "close": 28.4, "volume": 54778.0}, {"date": "2026-03-10", "close": 28.42, "volume": 67540.0}, {"date": "2026-03-11", "close": 28.04, "volume": 83990.0}, {"date": "2026-03-12", "close": 28.13, "volume": 56125.0}, {"date": "2026-03-13", "close": 28.09, "volume": 61116.0}, {"date": "2026-03-16", "close": 28.53, "volume": 97495.0}, {"date": "2026-03-17", "close": 28.25, "volume": 86507.0}, {"date": "2026-03-18", "close": 27.73, "volume": 81556.0}, {"date": "2026-03-19", "close": 28.1, "volume": 61584.0}, {"date": "2026-03-20", "close": 28.16, "volume": 152022.0}, {"date": "2026-03-23", "close": 28.615, "volume": 76511.0}, {"date": "2026-03-24", "close": 28.51, "volume": 86388.0}, {"date": "2026-03-25", "close": 28.52, "volume": 180363.0}, {"date": "2026-03-26", "close": 28.71, "volume": 55890.0}, {"date": "2026-03-27", "close": 28.53, "volume": 36072.0}, {"date": "2026-03-30", "close": 28.91, "volume": 46290.0}, {"date": "2026-03-31", "close": 29.23, "volume": 37153.0}, {"date": "2026-04-01", "close": 29.35, "volume": 61037.0}, {"date": "2026-04-02", "close": 29.51, "volume": 74536.0}, {"date": "2026-04-06", "close": 29.81, "volume": 80414.0}, {"date": "2026-04-07", "close": 29.91, "volume": 98377.0}, {"date": "2026-04-08", "close": 30.66, "volume": 122229.0}, {"date": "2026-04-09", "close": 31.33, "volume": 163399.0}, {"date": "2026-04-10", "close": 30.96, "volume": 84939.0}, {"date": "2026-04-13", "close": 30.85, "volume": 61826.0}, {"date": "2026-04-14", "close": 30.83, "volume": 64545.0}, {"date": "2026-04-15", "close": 30.85, "volume": 42844.0}, {"date": "2026-04-16", "close": 30.41, "volume": 68083.0}, {"date": "2026-04-17", "close": 31.15, "volume": 182301.0}, {"date": "2026-04-20", "close": 31.06, "volume": 68056.0}, {"date": "2026-04-21", "close": 30.22, "volume": 46781.0}, {"date": "2026-04-22", "close": 30.69, "volume": 83575.0}, {"date": "2026-04-23", "close": 29.92, "volume": 77307.0}, {"date": "2026-04-24", "close": 30.12, "volume": 73562.0}, {"date": "2026-04-27", "close": 30.19, "volume": 60262.0}, {"date": "2026-04-28", "close": 30.19, "volume": 41170.0}, {"date": "2026-04-29", "close": 29.62, "volume": 54436.0}, {"date": "2026-04-30", "close": 29.61, "volume": 50450.0}, {"date": "2026-05-01", "close": 29.87, "volume": 32887.0}, {"date": "2026-05-04", "close": 29.61, "volume": 53491.0}, {"date": "2026-05-05", "close": 29.84, "volume": 33063.0}, {"date": "2026-05-06", "close": 30.11, "volume": 97801.0}, {"date": "2026-05-07", "close": 30.42, "volume": 144946.0}, {"date": "2026-05-08", "close": 30.4, "volume": 59104.0}, {"date": "2026-05-11", "close": 29.8, "volume": 49831.0}, {"date": "2026-05-12", "close": 29.73, "volume": 50342.0}, {"date": "2026-05-13", "close": 29.49, "volume": 58070.0}, {"date": "2026-05-14", "close": 29.48, "volume": 56687.0}, {"date": "2026-05-15", "close": 29.26, "volume": 52110.0}, {"date": "2026-05-18", "close": 29.65, "volume": 67200.0}, {"date": "2026-05-19", "close": 29.6, "volume": 103985.0}, {"date": "2026-05-20", "close": 29.99, "volume": 89908.0}, {"date": "2026-05-21", "close": 30.45, "volume": 153978.0}, {"date": "2026-05-22", "close": 30.42, "volume": 89426.0}, {"date": "2026-05-26", "close": 30.38, "volume": 58368.0}, {"date": "2026-05-27", "close": 30.07, "volume": 73016.0}, {"date": "2026-05-28", "close": 30.05, "volume": 96257.0}, {"date": "2026-05-29", "close": 30.06, "volume": 123562.0}, {"date": "2026-06-01", "close": 30.05, "volume": 120120.0}, {"date": "2026-06-02", "close": 30.71, "volume": 198011.0}, {"date": "2026-06-03", "close": 29.89, "volume": 87373.0}, {"date": "2026-06-04", "close": 30.8, "volume": 162772.0}, {"date": "2026-06-05", "close": 31.36, "volume": 195058.0}, {"date": "2026-06-08", "close": 31.4, "volume": 119204.0}, {"date": "2026-06-09", "close": 31.72, "volume": 121463.0}, {"date": "2026-06-10", "close": 32.0, "volume": 123074.0}, {"date": "2026-06-11", "close": 31.91, "volume": 148132.0}, {"date": "2026-06-12", "close": 32.22, "volume": 98943.0}, {"date": "2026-06-15", "close": 31.35, "volume": 107926.0}, {"date": "2026-06-16", "close": 31.64, "volume": 75635.0}, {"date": "2026-06-17", "close": 31.25, "volume": 82138.0}, {"date": "2026-06-18", "close": 31.56, "volume": 129245.0}, {"date": "2026-06-22", "close": 31.87, "volume": 56676.0}, {"date": "2026-06-23", "close": 32.2, "volume": 191175.0}, {"date": "2026-06-24", "close": 32.74, "volume": 160890.0}, {"date": "2026-06-25", "close": 32.24, "volume": 59716.0}, {"date": "2026-06-26", "close": 33.13, "volume": 601005.0}, {"date": "2026-06-29", "close": 32.69, "volume": 76205.0}, {"date": "2026-06-30", "close": 32.68, "volume": 50219.0}, {"date": "2026-07-01", "close": 33.28, "volume": 46029.0}, {"date": "2026-07-02", "close": 32.93, "volume": 54159.0}, {"date": "2026-07-06", "close": 32.88, "volume": 47583.0}, {"date": "2026-07-07", "close": 32.74, "volume": 45157.0}, {"date": "2026-07-08", "close": 32.12, "volume": 37145.0}, {"date": "2026-07-09", "close": 32.42, "volume": 34232.0}, {"date": "2026-07-10", "close": 32.38, "volume": 35760.0}, {"date": "2026-07-13", "close": 32.58, "volume": 51401.0}, {"date": "2026-07-14", "close": 32.37, "volume": 39913.0}, {"date": "2026-07-15", "close": 32.61, "volume": 43388.0}, {"date": "2026-07-16", "close": 33.42, "volume": 37073.0}, {"date": "2026-07-17", "close": 32.71, "volume": 44976.0}, {"date": "2026-07-20", "close": 32.35, "volume": 30257.0}, {"date": "2026-07-21", "close": 32.235, "volume": 34530.0}, {"date": "2026-07-22", "close": 32.49, "volume": 75596.0}, {"date": "2026-07-23", "close": 32.96, "volume": 47779.0}, {"date": "2026-07-24", "close": 33.65, "volume": 59796.0}, {"date": "2026-07-27", "close": 33.93, "volume": 60609.0}, {"date": "2026-07-28", "close": 35.01, "volume": 115357.0}, {"date": "2026-07-29", "close": 34.75, "volume": 94475.0}, {"date": "2026-07-30", "close": 34.11, "volume": 68037.0}, {"date": "2026-07-31", "close": 34.16, "volume": 52009.0}, {"date": "2026-08-03", "close": 34.55, "volume": 56441.0}, {"date": "2026-08-04", "close": 34.32, "volume": 49619.0}, {"date": "2026-08-05", "close": 34.47, "volume": 33544.0}, {"date": "2026-08-06", "close": 34.26, "volume": 29623.0}, {"date": "2026-08-07", "close": 34.21, "volume": 26975.0}, {"date": "2026-08-10", "close": 33.81, "volume": 54527.0}, {"date": "2026-08-11", "close": 33.74, "volume": 24201.0}, {"date": "2026-08-12", "close": 34.16, "volume": 33560.0}, {"date": "2026-08-13", "close": 34.58, "volume": 35184.0}, {"date": "2026-08-14", "close": 34.35, "volume": 37245.0}, {"date": "2026-08-17", "close": 34.7, "volume": 44357.0}, {"date": "2026-08-18", "close": 34.45, "volume": 36165.0}, {"date": "2026-08-19", "close": 33.8, "volume": 48144.0}, {"date": "2026-08-20", "close": 33.96, "volume": 27608.0}, {"date": "2026-08-21", "close": 33.72, "volume": 95609.0}, {"date": "2026-08-24", "close": 33.66, "volume": 62046.0}, {"date": "2026-08-25", "close": 34.02, "volume": 48970.0}, {"date": "2026-08-26", "close": 33.31, "volume": 60137.0}, {"date": "2026-08-27", "close": 33.4, "volume": 67979.0}, {"date": "2026-08-28", "close": 33.63, "volume": 50285.0}, {"date": "2026-08-31", "close": 33.1, "volume": 28871.0}, {"date": "2026-09-01", "close": 32.96, "volume": 31306.0}, {"date": "2026-09-02", "close": 33.84, "volume": 79311.0}, {"date": "2026-09-03", "close": 34.04, "volume": 58493.0}, {"date": "2026-09-04", "close": 34.56, "volume": 38772.0}, {"date": "2026-09-08", "close": 33.96, "volume": 44563.0}, {"date": "2026-09-09", "close": 33.97, "volume": 55984.0}, {"date": "2026-09-10", "close": 34.15, "volume": 36450.0}, {"date": "2026-09-11", "close": 34.1, "volume": 35151.0}, {"date": "2026-09-14", "close": 34.23, "volume": 32315.0}, {"date": "2026-09-15", "close": 34.16, "volume": 41403.0}, {"date": "2026-09-16", "close": 33.6, "volume": 30494.0}, {"date": "2026-09-17", "close": 33.8, "volume": 52264.0}, {"date": "2026-09-18", "close": 33.73, "volume": 123513.0}], "refreshing": true}