{"ticker": "FSTR", "overview": {"cik": "352825", "ticker": "FSTR", "name": "FOSTER L B CO", "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "sic": "5051", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001888993-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000352825-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000352825-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002146909-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002146909-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000352825-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001542601-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000352825-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001104808-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001284955-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002137596-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0002137596-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000352825-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002048182-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001104808-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001888993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001600919-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001215503-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001888828-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001228393-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002048203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001284955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001215505-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001525580-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001930473-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FSTR", "has_prices": true, "as_of": "2026-10-30", "last": 35.85, "prev_close": 36.39, "change": -0.5399999999999991, "change_pct": -0.014839241549876316, "session_volume": 36787.0, "vwap_5": 35.85673580779449, "vwap_20": 35.56579075147588, "vwap_60": 37.278364912692126, "vwap_250": 36.220373915319, "high_52w": 45.17, "low_52w": 26.04, "avg_volume_20": 45040.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001888993-26-000010", "src": "INSIDERS", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "Brian Hunter Friedman", "who_key": "Friedman Brian Hunter", "role": "SVP, Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "C-suite exec files routine paperwork on FSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1888993/000188899326000010/0001888993-26-000010-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0002146909-26-000004", "src": "INSIDERS", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "Jason Kyle Bowlin", "who_key": "Bowlin Jason Kyle", "role": "Senior Vice President - Rail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "President files routine paperwork on FSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146909/000214690926000004/0002146909-26-000004-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134801}, {"id": "13DG-0001015079-26-000050", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.4% passive stake in FSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000921895-26-001053", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-001053-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0000921895-26-000986", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-000986-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "13DG-0000921895-26-000905", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-000905-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000050", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.4% passive stake in FSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0000921895-26-001053", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-001053-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281681}, {"id": "13DG-0000921895-26-000986", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-000986-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "13DG-0000921895-26-000905", "src": "13DG", "ticker": "FSTR", "cik": "352825", "company": "FOSTER L B CO", "company_raw": "FOSTER L B CO", "who": "22NW Fund, LP", "who_key": "22NW Fund, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Metals Service Centers & of fices", "country": "United States", "headline": "22NW Fund, LP adjusts its stake in FSTR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1640809/0000921895-26-000905-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309041}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "FSTR (FOSTER L B CO)", "new_value": "L.B. Foster Company - Common Stock", "effective": "", "evidence": "we hold FSTR as FOSTER L B CO; the NASDAQ universe lists that code as L.B. Foster Company - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.236929"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "L.B. Foster Company - Common Stock", "new_value": "FOSTER L B CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000352825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000352825", "applied": 1, "detected_at": "2026-10-24T19:03:49.463338"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001888993-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000352825-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000352825-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002146909-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002146909-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000352825-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001542601-26-000008", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000352825-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001104808-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001284955-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0002137596-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "FORM 3", "accession": "0002137596-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000352825-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002048182-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001104808-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001888993-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001600919-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001215503-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001888828-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001228393-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002048203-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001284955-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001215505-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001525580-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001930473-26-000002", "price_sensitive": false}], "performance": {"ticker": "FSTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 12.4, "volume": 41098.0}, {"date": "2016-11-01", "close": 12.65, "volume": 23811.0}, {"date": "2016-11-02", "close": 12.45, "volume": 15244.0}, {"date": "2016-11-03", "close": 12.4, "volume": 35000.0}, {"date": "2016-11-04", "close": 12.7, "volume": 30687.0}, {"date": "2016-11-07", "close": 12.7, "volume": 18387.0}, {"date": "2016-11-08", "close": 9.75, "volume": 264395.0}, {"date": "2016-11-09", "close": 11.2, "volume": 111858.0}, {"date": "2016-11-10", "close": 11.35, "volume": 116521.0}, {"date": "2016-11-11", "close": 11.15, "volume": 51079.0}, {"date": "2016-11-14", "close": 11.55, "volume": 42029.0}, {"date": "2016-11-15", "close": 11.8, "volume": 62468.0}, {"date": "2016-11-16", "close": 12.4, "volume": 54158.0}, {"date": "2016-11-17", "close": 11.95, "volume": 33117.0}, {"date": "2016-11-18", "close": 12.1, "volume": 38759.0}, {"date": "2016-11-21", "close": 12.1, "volume": 24962.0}, {"date": "2016-11-22", "close": 12.075, "volume": 32097.0}, {"date": "2016-11-23", "close": 12.6, "volume": 48958.0}, {"date": "2016-11-25", "close": 12.6, "volume": 14051.0}, {"date": "2016-11-28", "close": 12.05, "volume": 33241.0}, {"date": "2016-11-29", "close": 12.25, "volume": 17249.0}, {"date": "2016-11-30", "close": 12.25, "volume": 42747.0}, {"date": "2016-12-01", "close": 12.55, "volume": 55536.0}, {"date": "2016-12-02", "close": 13.85, "volume": 127391.0}, {"date": "2016-12-05", "close": 14.5, "volume": 88018.0}, {"date": "2016-12-06", "close": 14.2, "volume": 21580.0}, {"date": "2016-12-07", "close": 15.4, "volume": 70140.0}, {"date": "2016-12-08", "close": 14.9, "volume": 46682.0}, {"date": "2016-12-09", "close": 14.95, "volume": 35654.0}, {"date": "2016-12-12", "close": 15.2, "volume": 48474.0}, {"date": "2016-12-13", "close": 15.0, "volume": 69721.0}, {"date": "2016-12-14", "close": 14.4, "volume": 49066.0}, {"date": "2016-12-15", "close": 14.65, "volume": 70568.0}, {"date": "2016-12-16", "close": 14.9, "volume": 131395.0}, {"date": "2016-12-19", "close": 14.85, "volume": 31874.0}, {"date": "2016-12-20", "close": 14.65, "volume": 30802.0}, {"date": "2016-12-21", "close": 14.95, "volume": 67333.0}, {"date": "2016-12-22", "close": 14.6, "volume": 21250.0}, {"date": "2016-12-23", "close": 14.7, "volume": 20901.0}, {"date": "2016-12-27", "close": 14.9, "volume": 29362.0}, {"date": "2016-12-28", "close": 14.1, "volume": 35585.0}, {"date": "2016-12-29", "close": 13.8, "volume": 27538.0}, {"date": "2016-12-30", "close": 13.6, "volume": 25646.0}, {"date": "2017-01-03", "close": 14.3, "volume": 62080.0}, {"date": "2017-01-04", "close": 14.6, "volume": 40574.0}, {"date": "2017-01-05", "close": 14.35, "volume": 46324.0}, {"date": "2017-01-06", "close": 14.25, "volume": 25615.0}, {"date": "2017-01-09", "close": 13.75, "volume": 59889.0}, {"date": "2017-01-10", "close": 13.65, "volume": 21476.0}, {"date": "2017-01-11", "close": 13.9, "volume": 34693.0}, {"date": "2017-01-12", "close": 13.15, "volume": 32618.0}, {"date": "2017-01-13", "close": 13.35, "volume": 38678.0}, {"date": "2017-01-17", "close": 13.05, "volume": 47085.0}, {"date": "2017-01-18", "close": 13.85, "volume": 100136.0}, {"date": "2017-01-19", "close": 13.9, "volume": 53725.0}, {"date": "2017-01-20", "close": 13.7, "volume": 32013.0}, {"date": "2017-01-23", "close": 13.55, "volume": 68310.0}, {"date": "2017-01-24", "close": 14.7, "volume": 69960.0}, {"date": "2017-01-25", "close": 14.95, "volume": 59094.0}, {"date": "2017-01-26", "close": 15.625, "volume": 52988.0}, {"date": "2017-01-27", "close": 15.7, "volume": 30190.0}, {"date": "2017-01-30", "close": 14.65, "volume": 32801.0}, {"date": "2017-01-31", "close": 15.0, "volume": 25126.0}, {"date": "2017-02-01", "close": 15.0, "volume": 20135.0}, {"date": "2017-02-02", "close": 14.4, "volume": 13996.0}, {"date": "2017-02-03", "close": 14.6, "volume": 33793.0}, {"date": "2017-02-06", "close": 14.4, "volume": 14708.0}, {"date": "2017-02-07", "close": 14.1, "volume": 11621.0}, {"date": "2017-02-08", "close": 13.6, "volume": 35635.0}, {"date": "2017-02-09", "close": 13.6, "volume": 9066.0}, {"date": "2017-02-10", "close": 14.05, "volume": 22836.0}, {"date": "2017-02-13", "close": 14.35, "volume": 31015.0}, {"date": "2017-02-14", "close": 14.1, "volume": 20522.0}, {"date": "2017-02-15", "close": 13.65, "volume": 41421.0}, {"date": "2017-02-16", "close": 13.7, "volume": 25709.0}, {"date": "2017-02-17", "close": 13.45, "volume": 24000.0}, {"date": "2017-02-21", "close": 13.25, "volume": 16020.0}, {"date": "2017-02-22", "close": 13.5, "volume": 57508.0}, {"date": "2017-02-23", "close": 13.55, "volume": 38026.0}, {"date": "2017-02-24", "close": 14.45, "volume": 78452.0}, {"date": "2017-02-27", "close": 14.75, "volume": 26658.0}, {"date": "2017-02-28", "close": 13.95, "volume": 19061.0}, {"date": "2017-03-01", "close": 14.45, "volume": 50252.0}, {"date": "2017-03-02", "close": 14.5, "volume": 105031.0}, {"date": "2017-03-03", "close": 14.425, "volume": 91609.0}, {"date": "2017-03-06", "close": 13.7, "volume": 41715.0}, {"date": "2017-03-07", "close": 13.75, "volume": 48664.0}, {"date": "2017-03-08", "close": 13.8, "volume": 46344.0}, {"date": "2017-03-09", "close": 13.85, "volume": 29271.0}, {"date": "2017-03-10", "close": 13.95, "volume": 71742.0}, {"date": "2017-03-13", "close": 13.45, "volume": 33619.0}, {"date": "2017-03-14", "close": 13.35, "volume": 52564.0}, {"date": "2017-03-15", "close": 13.3, "volume": 23176.0}, {"date": "2017-03-16", "close": 13.35, "volume": 91229.0}, {"date": "2017-03-17", "close": 12.9, "volume": 136418.0}, {"date": "2017-03-20", "close": 13.55, "volume": 52454.0}, {"date": "2017-03-21", "close": 12.7, "volume": 36452.0}, {"date": "2017-03-22", "close": 12.65, "volume": 52442.0}, {"date": "2017-03-23", "close": 12.55, "volume": 17967.0}, {"date": "2017-03-24", "close": 12.55, "volume": 39054.0}, {"date": "2017-03-27", "close": 12.2, "volume": 40041.0}, {"date": "2017-03-28", "close": 12.25, "volume": 107736.0}, {"date": "2017-03-29", "close": 12.8, "volume": 145538.0}, {"date": "2017-03-30", "close": 12.9, "volume": 116933.0}, {"date": "2017-03-31", "close": 12.5, "volume": 108415.0}, {"date": "2017-04-03", "close": 12.4, "volume": 60641.0}, {"date": "2017-04-04", "close": 12.25, "volume": 40434.0}, {"date": "2017-04-05", "close": 12.3, "volume": 79237.0}, {"date": "2017-04-06", "close": 13.05, "volume": 82475.0}, {"date": "2017-04-07", "close": 13.3, "volume": 134601.0}, {"date": "2017-04-10", "close": 13.7, "volume": 58196.0}, {"date": "2017-04-11", "close": 13.85, "volume": 32820.0}, {"date": "2017-04-12", "close": 13.2, "volume": 47121.0}, {"date": "2017-04-13", "close": 13.6, "volume": 40489.0}, {"date": "2017-04-17", "close": 13.2, "volume": 77882.0}, {"date": "2017-04-18", "close": 13.45, "volume": 51184.0}, {"date": "2017-04-19", "close": 13.25, "volume": 15767.0}, {"date": "2017-04-20", "close": 13.55, "volume": 61890.0}, {"date": "2017-04-21", "close": 13.4, "volume": 10135.0}, {"date": "2017-04-24", "close": 13.6, "volume": 21431.0}, {"date": "2017-04-25", "close": 13.9, "volume": 22109.0}, {"date": "2017-04-26", "close": 14.0, "volume": 32507.0}, {"date": "2017-04-27", "close": 14.0, "volume": 23514.0}, {"date": "2017-04-28", "close": 14.2, "volume": 18003.0}, {"date": "2017-05-01", "close": 14.15, "volume": 42915.0}, {"date": "2017-05-02", "close": 14.85, "volume": 35299.0}, {"date": "2017-05-03", "close": 17.8, "volume": 324929.0}, {"date": "2017-05-04", "close": 17.1, "volume": 74022.0}, {"date": "2017-05-05", "close": 16.9, "volume": 53343.0}, {"date": "2017-05-08", "close": 17.55, "volume": 33375.0}, {"date": "2017-05-09", "close": 17.75, "volume": 44382.0}, {"date": "2017-05-10", "close": 17.4, "volume": 50853.0}, {"date": "2017-05-11", "close": 18.0, "volume": 48018.0}, {"date": "2017-05-12", "close": 18.15, "volume": 37136.0}, {"date": "2017-05-15", "close": 18.25, "volume": 54663.0}, {"date": "2017-05-16", "close": 18.25, "volume": 20950.0}, {"date": "2017-05-17", "close": 17.3, "volume": 28699.0}, {"date": "2017-05-18", "close": 17.7, "volume": 22213.0}, {"date": "2017-05-19", "close": 17.95, "volume": 44179.0}, {"date": "2017-05-22", "close": 17.5, "volume": 29169.0}, {"date": "2017-05-23", "close": 18.25, "volume": 36199.0}, {"date": "2017-05-24", "close": 17.35, "volume": 23808.0}, {"date": "2017-05-25", "close": 17.35, "volume": 34704.0}, {"date": "2017-05-26", "close": 17.6, "volume": 18901.0}, {"date": "2017-05-30", "close": 17.7, "volume": 25782.0}, {"date": "2017-05-31", "close": 17.95, "volume": 22423.0}, {"date": "2017-06-01", "close": 18.35, "volume": 52047.0}, {"date": "2017-06-02", "close": 18.75, "volume": 56139.0}, {"date": "2017-06-05", "close": 19.1, "volume": 60165.0}, {"date": "2017-06-06", "close": 18.7, "volume": 26735.0}, {"date": "2017-06-07", "close": 18.4, "volume": 18919.0}, {"date": "2017-06-08", "close": 19.15, "volume": 32871.0}, {"date": "2017-06-09", "close": 19.6, "volume": 72935.0}, {"date": "2017-06-12", "close": 19.85, "volume": 46343.0}, {"date": "2017-06-13", "close": 19.6, "volume": 31821.0}, {"date": "2017-06-14", "close": 19.15, "volume": 26382.0}, {"date": "2017-06-15", "close": 19.5, "volume": 35077.0}, {"date": "2017-06-16", "close": 19.6, "volume": 39151.0}, {"date": "2017-06-19", "close": 19.75, "volume": 29696.0}, {"date": "2017-06-20", "close": 19.4, "volume": 53682.0}, {"date": "2017-06-21", "close": 18.85, "volume": 120887.0}, {"date": "2017-06-22", "close": 18.6, "volume": 102210.0}, {"date": "2017-06-23", "close": 19.45, "volume": 997954.0}, {"date": "2017-06-26", "close": 20.5, "volume": 155469.0}, {"date": "2017-06-27", "close": 20.7, "volume": 56562.0}, {"date": "2017-06-28", "close": 20.5, "volume": 76886.0}, {"date": "2017-06-29", "close": 21.1, "volume": 110056.0}, {"date": "2017-06-30", "close": 21.45, "volume": 107213.0}, {"date": "2017-07-03", "close": 21.7, "volume": 32306.0}, {"date": "2017-07-05", "close": 21.4, "volume": 91176.0}, {"date": "2017-07-06", "close": 20.85, "volume": 80706.0}, {"date": "2017-07-07", "close": 21.4, "volume": 36059.0}, {"date": "2017-07-10", "close": 20.7, "volume": 64125.0}, {"date": "2017-07-11", "close": 21.1, "volume": 71637.0}, {"date": "2017-07-12", "close": 21.1, "volume": 52143.0}, {"date": "2017-07-13", "close": 21.25, "volume": 37566.0}, {"date": "2017-07-14", "close": 21.15, "volume": 24653.0}, {"date": "2017-07-17", "close": 20.75, "volume": 42828.0}, {"date": "2017-07-18", "close": 20.5, "volume": 52426.0}, {"date": "2017-07-19", "close": 20.65, "volume": 86484.0}, {"date": "2017-07-20", "close": 20.35, "volume": 61845.0}, {"date": "2017-07-21", "close": 19.4, "volume": 96361.0}, {"date": "2017-07-24", "close": 19.2, "volume": 100320.0}, {"date": "2017-07-25", "close": 19.05, "volume": 141218.0}, {"date": "2017-07-26", "close": 17.65, "volume": 80158.0}, {"date": "2017-07-27", "close": 17.3, "volume": 156912.0}, {"date": "2017-07-28", "close": 18.2, "volume": 50771.0}, {"date": "2017-07-31", "close": 17.6, "volume": 44956.0}, {"date": "2017-08-01", "close": 17.7, "volume": 38477.0}, {"date": "2017-08-02", "close": 17.5, "volume": 56537.0}, {"date": "2017-08-03", "close": 17.15, "volume": 85378.0}, {"date": "2017-08-04", "close": 18.75, "volume": 64308.0}, {"date": "2017-08-07", "close": 19.2, "volume": 88298.0}, {"date": "2017-08-08", "close": 19.2, "volume": 68404.0}, {"date": "2017-08-09", "close": 19.05, "volume": 31444.0}, {"date": "2017-08-10", "close": 18.75, "volume": 45980.0}, {"date": "2017-08-11", "close": 18.85, "volume": 36126.0}, {"date": "2017-08-14", "close": 18.8, "volume": 46684.0}, {"date": "2017-08-15", "close": 18.4, "volume": 67459.0}, {"date": "2017-08-16", "close": 18.4, "volume": 114654.0}, {"date": "2017-08-17", "close": 18.0, "volume": 68843.0}, {"date": "2017-08-18", "close": 18.3, "volume": 78537.0}, {"date": "2017-08-21", "close": 17.8, "volume": 35590.0}, {"date": "2017-08-22", "close": 18.1, "volume": 58718.0}, {"date": "2017-08-23", "close": 18.5, "volume": 70199.0}, {"date": "2017-08-24", "close": 18.25, "volume": 72237.0}, {"date": "2017-08-25", "close": 18.35, "volume": 54890.0}, {"date": "2017-08-28", "close": 18.15, "volume": 32508.0}, {"date": "2017-08-29", "close": 18.75, "volume": 109694.0}, {"date": "2017-08-30", "close": 18.85, "volume": 56920.0}, {"date": "2017-08-31", "close": 19.1, "volume": 91690.0}, {"date": "2017-09-01", "close": 19.0, "volume": 31232.0}, {"date": "2017-09-05", "close": 19.1, "volume": 109036.0}, {"date": "2017-09-06", "close": 19.2, "volume": 50732.0}, {"date": "2017-09-07", "close": 18.85, "volume": 65027.0}, {"date": "2017-09-08", "close": 18.9, "volume": 61514.0}, {"date": "2017-09-11", "close": 19.3, "volume": 40488.0}, {"date": "2017-09-12", "close": 19.55, "volume": 33272.0}, {"date": "2017-09-13", "close": 19.75, "volume": 35437.0}, {"date": "2017-09-14", "close": 19.8, "volume": 27797.0}, {"date": "2017-09-15", "close": 19.6, "volume": 71242.0}, {"date": "2017-09-18", "close": 20.15, "volume": 112744.0}, {"date": "2017-09-19", "close": 20.5, "volume": 37542.0}, {"date": "2017-09-20", "close": 20.15, "volume": 71228.0}, {"date": "2017-09-21", "close": 20.6, "volume": 33397.0}, {"date": "2017-09-22", "close": 20.35, "volume": 67593.0}, {"date": "2017-09-25", "close": 20.7, "volume": 52328.0}, {"date": "2017-09-26", "close": 20.75, "volume": 81258.0}, {"date": "2017-09-27", "close": 22.15, "volume": 81902.0}, {"date": "2017-09-28", "close": 22.8, "volume": 76275.0}, {"date": "2017-09-29", "close": 22.75, "volume": 129339.0}, {"date": "2017-10-02", "close": 23.4, "volume": 99083.0}, {"date": "2017-10-03", "close": 23.85, "volume": 38459.0}, {"date": "2017-10-04", "close": 23.75, "volume": 54455.0}, {"date": "2017-10-05", "close": 24.15, "volume": 38282.0}, {"date": "2017-10-06", "close": 24.15, "volume": 56264.0}, {"date": "2017-10-09", "close": 24.4, "volume": 63198.0}, {"date": "2017-10-10", "close": 24.9, "volume": 66635.0}, {"date": "2017-10-11", "close": 25.7, "volume": 99560.0}, {"date": "2017-10-12", "close": 25.65, "volume": 50658.0}, {"date": "2017-10-13", "close": 25.6, "volume": 42822.0}, {"date": "2017-10-16", "close": 26.05, "volume": 79403.0}, {"date": "2017-10-17", "close": 25.7, "volume": 22514.0}, {"date": "2017-10-18", "close": 25.8, "volume": 43739.0}, {"date": "2017-10-19", "close": 25.85, "volume": 38804.0}, {"date": "2017-10-20", "close": 26.1, "volume": 30305.0}, {"date": "2017-10-23", "close": 25.9, "volume": 51238.0}, {"date": "2017-10-24", "close": 26.0, "volume": 58571.0}, {"date": "2017-10-25", "close": 25.8, "volume": 25063.0}, {"date": "2017-10-26", "close": 25.85, "volume": 62590.0}, {"date": "2017-10-27", "close": 25.6, "volume": 37510.0}, {"date": "2017-10-30", "close": 24.6, "volume": 75231.0}, {"date": "2017-10-31", "close": 24.9, "volume": 91240.0}, {"date": "2017-11-01", "close": 24.4, "volume": 53181.0}, {"date": "2017-11-02", "close": 24.65, "volume": 45753.0}, {"date": "2017-11-03", "close": 24.8, "volume": 63257.0}, {"date": "2017-11-06", "close": 24.8, "volume": 43780.0}, {"date": "2017-11-07", "close": 23.75, "volume": 79994.0}, {"date": "2017-11-08", "close": 22.2, "volume": 99080.0}, {"date": "2017-11-09", "close": 21.95, "volume": 55853.0}, {"date": "2017-11-10", "close": 22.5, "volume": 50947.0}, {"date": "2017-11-13", "close": 22.2, "volume": 42163.0}, {"date": "2017-11-14", "close": 21.8, "volume": 48414.0}, {"date": "2017-11-15", "close": 21.6, "volume": 41650.0}, {"date": "2017-11-16", "close": 21.8, "volume": 37855.0}, {"date": "2017-11-17", "close": 21.65, "volume": 41317.0}, {"date": "2017-11-20", "close": 21.75, "volume": 44767.0}, {"date": "2017-11-21", "close": 22.65, "volume": 50398.0}, {"date": "2017-11-22", "close": 22.45, "volume": 19339.0}, {"date": "2017-11-24", "close": 22.3, "volume": 15310.0}, {"date": "2017-11-27", "close": 21.9, "volume": 34533.0}, {"date": "2017-11-28", "close": 22.4, "volume": 34117.0}, {"date": "2017-11-29", "close": 23.0, "volume": 39849.0}, {"date": "2017-11-30", "close": 23.1, "volume": 32498.0}, {"date": "2017-12-01", "close": 23.0, "volume": 45627.0}, {"date": "2017-12-04", "close": 23.25, "volume": 37197.0}, {"date": "2017-12-05", "close": 22.9, "volume": 30944.0}, {"date": "2017-12-06", "close": 22.8, "volume": 27154.0}, {"date": "2017-12-07", "close": 23.05, "volume": 34549.0}, {"date": "2017-12-08", "close": 22.65, "volume": 49799.0}, {"date": "2017-12-11", "close": 23.0, "volume": 36683.0}, {"date": "2017-12-12", "close": 22.85, "volume": 22906.0}, {"date": "2017-12-13", "close": 23.65, "volume": 38748.0}, {"date": "2017-12-14", "close": 23.05, "volume": 44984.0}, {"date": "2017-12-15", "close": 23.85, "volume": 56281.0}, {"date": "2017-12-18", "close": 24.2, "volume": 39561.0}, {"date": "2017-12-19", "close": 24.95, "volume": 47600.0}, {"date": "2017-12-20", "close": 24.8, "volume": 36859.0}, {"date": "2017-12-21", "close": 25.7, "volume": 42744.0}, {"date": "2017-12-22", "close": 25.45, "volume": 30106.0}, {"date": "2017-12-26", "close": 26.0, "volume": 47236.0}, {"date": "2017-12-27", "close": 26.0, "volume": 59171.0}, {"date": "2017-12-28", "close": 26.65, "volume": 35692.0}, {"date": "2017-12-29", "close": 27.15, "volume": 78124.0}, {"date": "2018-01-02", "close": 26.6, "volume": 73894.0}, {"date": "2018-01-03", "close": 26.05, "volume": 29812.0}, {"date": "2018-01-04", "close": 25.7, "volume": 24510.0}, {"date": "2018-01-05", "close": 25.65, "volume": 32859.0}, {"date": "2018-01-08", "close": 25.75, "volume": 33035.0}, {"date": "2018-01-09", "close": 26.3, "volume": 22525.0}, {"date": "2018-01-10", "close": 25.6, "volume": 44676.0}, {"date": "2018-01-11", "close": 25.85, "volume": 28378.0}, {"date": "2018-01-12", "close": 25.9, "volume": 19260.0}, {"date": "2018-01-16", "close": 25.35, "volume": 56845.0}, {"date": "2018-01-17", "close": 25.3, "volume": 36829.0}, {"date": "2018-01-18", "close": 24.8, "volume": 29959.0}, {"date": "2018-01-19", "close": 25.05, "volume": 36676.0}, {"date": "2018-01-22", "close": 25.0, "volume": 26621.0}, {"date": "2018-01-23", "close": 25.0, "volume": 18684.0}, {"date": "2018-01-24", "close": 25.35, "volume": 23037.0}, {"date": "2018-01-25", "close": 26.25, "volume": 54468.0}, {"date": "2018-01-26", "close": 26.55, "volume": 28351.0}, {"date": "2018-01-29", "close": 27.0, "volume": 55648.0}, {"date": "2018-01-30", "close": 27.4, "volume": 26601.0}, {"date": "2018-01-31", "close": 27.15, "volume": 55034.0}, {"date": "2018-02-01", "close": 27.5, "volume": 28094.0}, {"date": "2018-02-02", "close": 26.85, "volume": 77529.0}, {"date": "2018-02-05", "close": 26.4, "volume": 61551.0}, {"date": "2018-02-06", "close": 25.8, "volume": 56979.0}, {"date": "2018-02-07", "close": 26.2, "volume": 29306.0}, {"date": "2018-02-08", "close": 25.65, "volume": 51833.0}, {"date": "2018-02-09", "close": 25.8, "volume": 26019.0}, {"date": "2018-02-12", "close": 25.55, "volume": 26276.0}, {"date": "2018-02-13", "close": 25.5, "volume": 27152.0}, {"date": "2018-02-14", "close": 25.7, "volume": 16061.0}, {"date": "2018-02-15", "close": 25.85, "volume": 24430.0}, {"date": "2018-02-16", "close": 26.6, "volume": 37832.0}, {"date": "2018-02-20", "close": 26.15, "volume": 33715.0}, {"date": "2018-02-21", "close": 27.55, "volume": 73367.0}, {"date": "2018-02-22", "close": 28.2, "volume": 24097.0}, {"date": "2018-02-23", "close": 28.75, "volume": 30973.0}, {"date": "2018-02-26", "close": 28.6, "volume": 41307.0}, {"date": "2018-02-27", "close": 29.55, "volume": 57302.0}, {"date": "2018-02-28", "close": 26.15, "volume": 96442.0}, {"date": "2018-03-01", "close": 23.65, "volume": 130371.0}, {"date": "2018-03-02", "close": 25.15, "volume": 72378.0}, {"date": "2018-03-05", "close": 24.6, "volume": 39517.0}, {"date": "2018-03-06", "close": 24.5, "volume": 51548.0}, {"date": "2018-03-07", "close": 24.55, "volume": 50522.0}, {"date": "2018-03-08", "close": 24.65, "volume": 37521.0}, {"date": "2018-03-09", "close": 25.5, "volume": 46187.0}, {"date": "2018-03-12", "close": 25.6, "volume": 33569.0}, {"date": "2018-03-13", "close": 25.75, "volume": 74999.0}, {"date": "2018-03-14", "close": 24.8, "volume": 73008.0}, {"date": "2018-03-15", "close": 25.05, "volume": 43783.0}, {"date": "2018-03-16", "close": 25.25, "volume": 111459.0}, {"date": "2018-03-19", "close": 25.6, "volume": 34186.0}, {"date": "2018-03-20", "close": 25.85, "volume": 22748.0}, {"date": "2018-03-21", "close": 26.4, "volume": 36236.0}, {"date": "2018-03-22", "close": 25.4, "volume": 28066.0}, {"date": "2018-03-23", "close": 24.75, "volume": 32928.0}, {"date": "2018-03-26", "close": 25.4, "volume": 27720.0}, {"date": "2018-03-27", "close": 23.75, "volume": 57364.0}, {"date": "2018-03-28", "close": 23.8, "volume": 59103.0}, {"date": "2018-03-29", "close": 23.55, "volume": 49908.0}, {"date": "2018-04-02", "close": 22.95, "volume": 43706.0}, {"date": "2018-04-03", "close": 23.75, "volume": 32048.0}, {"date": "2018-04-04", "close": 24.0, "volume": 25311.0}, {"date": "2018-04-05", "close": 24.65, "volume": 20505.0}, {"date": "2018-04-06", "close": 23.75, "volume": 38056.0}, {"date": "2018-04-09", "close": 24.0, "volume": 21848.0}, {"date": "2018-04-10", "close": 24.55, "volume": 19444.0}, {"date": "2018-04-11", "close": 24.7, "volume": 20399.0}, {"date": "2018-04-12", "close": 24.8, "volume": 102411.0}, {"date": "2018-04-13", "close": 24.65, "volume": 57280.0}, {"date": "2018-04-16", "close": 25.25, "volume": 37191.0}, {"date": "2018-04-17", "close": 25.25, "volume": 23907.0}, {"date": "2018-04-18", "close": 25.7, "volume": 34582.0}, {"date": "2018-04-19", "close": 25.9, "volume": 29690.0}, {"date": "2018-04-20", "close": 25.75, "volume": 18187.0}, {"date": "2018-04-23", "close": 25.55, "volume": 16739.0}, {"date": "2018-04-24", "close": 25.7, "volume": 26094.0}, {"date": "2018-04-25", "close": 25.05, "volume": 23561.0}, {"date": "2018-04-26", "close": 24.35, "volume": 26635.0}, {"date": "2018-04-27", "close": 24.05, "volume": 23841.0}, {"date": "2018-04-30", "close": 23.55, "volume": 23321.0}, {"date": "2018-05-01", "close": 23.45, "volume": 65855.0}, {"date": "2018-05-02", "close": 22.95, "volume": 32263.0}, {"date": "2018-05-03", "close": 22.2, "volume": 58439.0}, {"date": "2018-05-04", "close": 21.8, "volume": 27173.0}, {"date": "2018-05-07", "close": 22.3, "volume": 18461.0}, {"date": "2018-05-08", "close": 22.7, "volume": 16624.0}, {"date": "2018-05-09", "close": 22.7, "volume": 27464.0}, {"date": "2018-05-10", "close": 22.55, "volume": 40959.0}, {"date": "2018-05-11", "close": 22.7, "volume": 12395.0}, {"date": "2018-05-14", "close": 22.15, "volume": 11705.0}, {"date": "2018-05-15", "close": 22.45, "volume": 15105.0}, {"date": "2018-05-16", "close": 22.8, "volume": 12804.0}, {"date": "2018-05-17", "close": 22.8, "volume": 11263.0}, {"date": "2018-05-18", "close": 22.65, "volume": 30023.0}, {"date": "2018-05-21", "close": 23.4, "volume": 30507.0}, {"date": "2018-05-22", "close": 23.75, "volume": 31059.0}, {"date": "2018-05-23", "close": 23.9, "volume": 19612.0}, {"date": "2018-05-24", "close": 23.65, "volume": 28887.0}, {"date": "2018-05-25", "close": 23.65, "volume": 18810.0}, {"date": "2018-05-29", "close": 23.6, "volume": 26748.0}, {"date": "2018-05-30", "close": 24.3, "volume": 30845.0}, {"date": "2018-05-31", "close": 23.2, "volume": 13241.0}, {"date": "2018-06-01", "close": 23.75, "volume": 18910.0}, {"date": "2018-06-04", "close": 23.5, "volume": 18355.0}, {"date": "2018-06-05", "close": 24.15, "volume": 14611.0}, {"date": "2018-06-06", "close": 24.6, "volume": 31313.0}, {"date": "2018-06-07", "close": 24.3, "volume": 23303.0}, {"date": "2018-06-08", "close": 23.95, "volume": 17509.0}, {"date": "2018-06-11", "close": 24.65, "volume": 16163.0}, {"date": "2018-06-12", "close": 24.15, "volume": 17599.0}, {"date": "2018-06-13", "close": 24.2, "volume": 35581.0}, {"date": "2018-06-14", "close": 24.05, "volume": 21955.0}, {"date": "2018-06-15", "close": 24.65, "volume": 82947.0}, {"date": "2018-06-18", "close": 25.2, "volume": 45909.0}, {"date": "2018-06-19", "close": 25.35, "volume": 36786.0}, {"date": "2018-06-20", "close": 26.0, "volume": 40364.0}, {"date": "2018-06-21", "close": 24.9, "volume": 45134.0}, {"date": "2018-06-22", "close": 25.4, "volume": 201315.0}, {"date": "2018-06-25", "close": 24.1, "volume": 74703.0}, {"date": "2018-06-26", "close": 24.4, "volume": 33126.0}, {"date": "2018-06-27", "close": 23.4, "volume": 28249.0}, {"date": "2018-06-28", "close": 23.05, "volume": 41905.0}, {"date": "2018-06-29", "close": 22.95, "volume": 100378.0}, {"date": "2018-07-02", "close": 23.85, "volume": 39439.0}, {"date": "2018-07-03", "close": 24.15, "volume": 14973.0}, {"date": "2018-07-05", "close": 23.95, "volume": 47900.0}, {"date": "2018-07-06", "close": 23.9, "volume": 29115.0}, {"date": "2018-07-09", "close": 24.05, "volume": 48646.0}, {"date": "2018-07-10", "close": 23.35, "volume": 36569.0}, {"date": "2018-07-11", "close": 22.35, "volume": 27776.0}, {"date": "2018-07-12", "close": 22.8, "volume": 30391.0}, {"date": "2018-07-13", "close": 22.75, "volume": 14887.0}, {"date": "2018-07-16", "close": 22.45, "volume": 18489.0}, {"date": "2018-07-17", "close": 22.5, "volume": 22214.0}, {"date": "2018-07-18", "close": 22.35, "volume": 13560.0}, {"date": "2018-07-19", "close": 22.4, "volume": 29519.0}, {"date": "2018-07-20", "close": 22.35, "volume": 21614.0}, {"date": "2018-07-23", "close": 21.95, "volume": 19052.0}, {"date": "2018-07-24", "close": 22.15, "volume": 19553.0}, {"date": "2018-07-25", "close": 21.9, "volume": 24627.0}, {"date": "2018-07-26", "close": 22.5, "volume": 14988.0}, {"date": "2018-07-27", "close": 21.95, "volume": 24798.0}, {"date": "2018-07-30", "close": 21.95, "volume": 13921.0}, {"date": "2018-07-31", "close": 24.55, "volume": 101975.0}, {"date": "2018-08-01", "close": 25.0, "volume": 38155.0}, {"date": "2018-08-02", "close": 25.1, "volume": 27433.0}, {"date": "2018-08-03", "close": 24.5, "volume": 12083.0}, {"date": "2018-08-06", "close": 24.35, "volume": 21593.0}, {"date": "2018-08-07", "close": 24.2, "volume": 14130.0}, {"date": "2018-08-08", "close": 23.95, "volume": 32494.0}, {"date": "2018-08-09", "close": 24.15, "volume": 9616.0}, {"date": "2018-08-10", "close": 23.95, "volume": 18476.0}, {"date": "2018-08-13", "close": 23.75, "volume": 13110.0}, {"date": "2018-08-14", "close": 23.8, "volume": 23766.0}, {"date": "2018-08-15", "close": 23.15, "volume": 43450.0}, {"date": "2018-08-16", "close": 23.0, "volume": 28461.0}, {"date": "2018-08-17", "close": 23.15, "volume": 33191.0}, {"date": "2018-08-20", "close": 23.25, "volume": 16716.0}, {"date": "2018-08-21", "close": 23.65, "volume": 17484.0}, {"date": "2018-08-22", "close": 23.85, "volume": 26530.0}, {"date": "2018-08-23", "close": 23.8, "volume": 39530.0}, {"date": "2018-08-24", "close": 23.7, "volume": 11797.0}, {"date": "2018-08-27", "close": 23.7, "volume": 12067.0}, {"date": "2018-08-28", "close": 23.45, "volume": 11502.0}, {"date": "2018-08-29", "close": 23.35, "volume": 6335.0}, {"date": "2018-08-30", "close": 22.85, "volume": 14019.0}, {"date": "2018-08-31", "close": 22.75, "volume": 10760.0}, {"date": "2018-09-04", "close": 22.1, "volume": 18134.0}, {"date": "2018-09-05", "close": 22.45, "volume": 10474.0}, {"date": "2018-09-06", "close": 22.35, "volume": 12855.0}, {"date": "2018-09-07", "close": 22.05, "volume": 16577.0}, {"date": "2018-09-10", "close": 22.1, "volume": 12344.0}, {"date": "2018-09-11", "close": 22.1, "volume": 12109.0}, {"date": "2018-09-12", "close": 21.9, "volume": 17226.0}, {"date": "2018-09-13", "close": 21.8, "volume": 22322.0}, {"date": "2018-09-14", "close": 21.8, "volume": 22131.0}, {"date": "2018-09-17", "close": 21.8, "volume": 24607.0}, {"date": "2018-09-18", "close": 22.4, "volume": 27466.0}, {"date": "2018-09-19", "close": 22.4, "volume": 29200.0}, {"date": "2018-09-20", "close": 22.55, "volume": 15675.0}, {"date": "2018-09-21", "close": 22.85, "volume": 38031.0}, {"date": "2018-09-24", "close": 22.2, "volume": 13208.0}, {"date": "2018-09-25", "close": 21.7, "volume": 13776.0}, {"date": "2018-09-26", "close": 21.2, "volume": 25048.0}, {"date": "2018-09-27", "close": 20.8, "volume": 20743.0}, {"date": "2018-09-28", "close": 20.55, "volume": 19811.0}, {"date": "2018-10-01", "close": 19.92, "volume": 17167.0}, {"date": "2018-10-02", "close": 19.6, "volume": 29877.0}, {"date": "2018-10-03", "close": 20.52, "volume": 10636.0}, {"date": "2018-10-04", "close": 20.6, "volume": 16910.0}, {"date": "2018-10-05", "close": 20.48, "volume": 14253.0}, {"date": "2018-10-08", "close": 20.87, "volume": 11522.0}, {"date": "2018-10-09", "close": 20.16, "volume": 22598.0}, {"date": "2018-10-10", "close": 19.17, "volume": 29029.0}, {"date": "2018-10-11", "close": 18.35, "volume": 14314.0}, {"date": "2018-10-12", "close": 18.56, "volume": 67872.0}, {"date": "2018-10-15", "close": 18.67, "volume": 7922.0}, {"date": "2018-10-16", "close": 19.13, "volume": 15449.0}, {"date": "2018-10-17", "close": 18.54, "volume": 6739.0}, {"date": "2018-10-18", "close": 17.87, "volume": 13618.0}, {"date": "2018-10-19", "close": 17.17, "volume": 37314.0}, {"date": "2018-10-22", "close": 17.31, "volume": 18291.0}, {"date": "2018-10-23", "close": 17.43, "volume": 15398.0}, {"date": "2018-10-24", "close": 17.0, "volume": 33695.0}, {"date": "2018-10-25", "close": 17.94, "volume": 24379.0}, {"date": "2018-10-26", "close": 17.61, "volume": 15498.0}, {"date": "2018-10-29", "close": 17.6, "volume": 28890.0}, {"date": "2018-10-30", "close": 18.09, "volume": 27333.0}, {"date": "2018-10-31", "close": 18.18, "volume": 16660.0}, {"date": "2018-11-01", "close": 16.98, "volume": 33742.0}, {"date": "2018-11-02", "close": 20.05, "volume": 79306.0}, {"date": "2018-11-05", "close": 21.28, "volume": 39572.0}, {"date": "2018-11-06", "close": 20.98, "volume": 19472.0}, {"date": "2018-11-07", "close": 21.33, "volume": 23540.0}, {"date": "2018-11-08", "close": 21.76, "volume": 18364.0}, {"date": "2018-11-09", "close": 21.19, "volume": 41687.0}, {"date": "2018-11-12", "close": 21.15, "volume": 24014.0}, {"date": "2018-11-13", "close": 21.07, "volume": 12323.0}, {"date": "2018-11-14", "close": 20.62, "volume": 17231.0}, {"date": "2018-11-15", "close": 20.6, "volume": 19553.0}, {"date": "2018-11-16", "close": 20.93, "volume": 16290.0}, {"date": "2018-11-19", "close": 19.96, "volume": 21545.0}, {"date": "2018-11-20", "close": 19.74, "volume": 8582.0}, {"date": "2018-11-21", "close": 20.06, "volume": 5016.0}, {"date": "2018-11-23", "close": 19.71, "volume": 6167.0}, {"date": "2018-11-26", "close": 19.29, "volume": 13879.0}, {"date": "2018-11-27", "close": 18.89, "volume": 16337.0}, {"date": "2018-11-28", "close": 19.78, "volume": 19518.0}, {"date": "2018-11-29", "close": 19.69, "volume": 17169.0}, {"date": "2018-11-30", "close": 19.35, "volume": 23608.0}, {"date": "2018-12-03", "close": 19.78, "volume": 14064.0}, {"date": "2018-12-04", "close": 18.22, "volume": 28493.0}, {"date": "2018-12-06", "close": 18.59, "volume": 32126.0}, {"date": "2018-12-07", "close": 18.23, "volume": 41132.0}, {"date": "2018-12-10", "close": 18.14, "volume": 13452.0}, {"date": "2018-12-11", "close": 18.07, "volume": 35990.0}, {"date": "2018-12-12", "close": 17.71, "volume": 44897.0}, {"date": "2018-12-13", "close": 18.22, "volume": 41716.0}, {"date": "2018-12-14", "close": 17.33, "volume": 23350.0}, {"date": "2018-12-17", "close": 17.135, "volume": 33888.0}, {"date": "2018-12-18", "close": 16.82, "volume": 43923.0}, {"date": "2018-12-19", "close": 16.11, "volume": 31385.0}, {"date": "2018-12-20", "close": 15.86, "volume": 33341.0}, {"date": "2018-12-21", "close": 15.05, "volume": 57341.0}, {"date": "2018-12-24", "close": 13.91, "volume": 37426.0}, {"date": "2018-12-26", "close": 15.01, "volume": 40417.0}, {"date": "2018-12-27", "close": 14.98, "volume": 54270.0}, {"date": "2018-12-28", "close": 15.56, "volume": 32724.0}, {"date": "2018-12-31", "close": 15.9, "volume": 34280.0}, {"date": "2019-01-02", "close": 17.05, "volume": 37852.0}, {"date": "2019-01-03", "close": 16.11, "volume": 25294.0}, {"date": "2019-01-04", "close": 17.05, "volume": 28828.0}, {"date": "2019-01-07", "close": 16.88, "volume": 35971.0}, {"date": "2019-01-08", "close": 16.89, "volume": 24193.0}, {"date": "2019-01-09", "close": 18.22, "volume": 69478.0}, {"date": "2019-01-10", "close": 18.31, "volume": 28245.0}, {"date": "2019-01-11", "close": 17.8, "volume": 12901.0}, {"date": "2019-01-14", "close": 18.37, "volume": 28811.0}, {"date": "2019-01-15", "close": 17.99, "volume": 8502.0}, {"date": "2019-01-16", "close": 17.99, "volume": 18519.0}, {"date": "2019-01-17", "close": 17.75, "volume": 39655.0}, {"date": "2019-01-18", "close": 18.31, "volume": 15962.0}, {"date": "2019-01-22", "close": 17.95, "volume": 11358.0}, {"date": "2019-01-23", "close": 17.52, "volume": 10125.0}, {"date": "2019-01-24", "close": 17.76, "volume": 16071.0}, {"date": "2019-01-25", "close": 18.04, "volume": 16460.0}, {"date": "2019-01-28", "close": 17.68, "volume": 20079.0}, {"date": "2019-01-29", "close": 17.7, "volume": 21475.0}, {"date": "2019-01-30", "close": 17.75, "volume": 9088.0}, {"date": "2019-01-31", "close": 17.87, "volume": 10804.0}, {"date": "2019-02-01", "close": 17.94, "volume": 14717.0}, {"date": "2019-02-04", "close": 17.96, "volume": 8283.0}, {"date": "2019-02-05", "close": 17.84, "volume": 22907.0}, {"date": "2019-02-06", "close": 17.99, "volume": 18644.0}, {"date": "2019-02-07", "close": 17.98, "volume": 23075.0}, {"date": "2019-02-08", "close": 17.76, "volume": 14506.0}, {"date": "2019-02-11", "close": 17.84, "volume": 12439.0}, {"date": "2019-02-12", "close": 17.9, "volume": 34633.0}, {"date": "2019-02-13", "close": 17.87, "volume": 43935.0}, {"date": "2019-02-14", "close": 17.87, "volume": 24620.0}, {"date": "2019-02-15", "close": 17.85, "volume": 35447.0}, {"date": "2019-02-19", "close": 18.0, "volume": 38079.0}, {"date": "2019-02-20", "close": 17.81, "volume": 37158.0}, {"date": "2019-02-21", "close": 17.77, "volume": 13081.0}, {"date": "2019-02-22", "close": 17.88, "volume": 21176.0}, {"date": "2019-02-25", "close": 17.83, "volume": 26642.0}, {"date": "2019-02-26", "close": 17.79, "volume": 29575.0}, {"date": "2019-02-27", "close": 17.43, "volume": 20370.0}, {"date": "2019-02-28", "close": 17.31, "volume": 28395.0}, {"date": "2019-03-01", "close": 17.62, "volume": 18369.0}, {"date": "2019-03-04", "close": 17.13, "volume": 18241.0}, {"date": "2019-03-05", "close": 17.08, "volume": 12994.0}, {"date": "2019-03-06", "close": 17.77, "volume": 61391.0}, {"date": "2019-03-07", "close": 17.4, "volume": 28236.0}, {"date": "2019-03-08", "close": 17.72, "volume": 26614.0}, {"date": "2019-03-11", "close": 18.14, "volume": 19746.0}, {"date": "2019-03-12", "close": 18.03, "volume": 22509.0}, {"date": "2019-03-13", "close": 17.97, "volume": 23108.0}, {"date": "2019-03-14", "close": 17.65, "volume": 18913.0}, {"date": "2019-03-15", "close": 18.0, "volume": 126059.0}, {"date": "2019-03-18", "close": 17.55, "volume": 96368.0}, {"date": "2019-03-19", "close": 17.45, "volume": 51963.0}, {"date": "2019-03-20", "close": 17.57, "volume": 45278.0}, {"date": "2019-03-21", "close": 18.21, "volume": 67037.0}, {"date": "2019-03-22", "close": 17.89, "volume": 67659.0}, {"date": "2019-03-25", "close": 17.84, "volume": 85340.0}, {"date": "2019-03-26", "close": 18.12, "volume": 62024.0}, {"date": "2019-03-27", "close": 18.09, "volume": 64606.0}, {"date": "2019-03-28", "close": 18.52, "volume": 82737.0}, {"date": "2019-03-29", "close": 18.82, "volume": 107043.0}, {"date": "2019-04-01", "close": 19.58, "volume": 76647.0}, {"date": "2019-04-02", "close": 19.66, "volume": 39819.0}, {"date": "2019-04-03", "close": 19.68, "volume": 52770.0}, {"date": "2019-04-04", "close": 19.9, "volume": 78272.0}, {"date": "2019-04-05", "close": 20.26, "volume": 83050.0}, {"date": "2019-04-08", "close": 20.3, "volume": 49823.0}, {"date": "2019-04-09", "close": 20.27, "volume": 46760.0}, {"date": "2019-04-10", "close": 20.32, "volume": 93438.0}, {"date": "2019-04-11", "close": 21.17, "volume": 76999.0}, {"date": "2019-04-12", "close": 21.84, "volume": 45753.0}, {"date": "2019-04-15", "close": 21.98, "volume": 69413.0}, {"date": "2019-04-16", "close": 22.08, "volume": 37871.0}, {"date": "2019-04-17", "close": 22.68, "volume": 34358.0}, {"date": "2019-04-18", "close": 22.7, "volume": 51243.0}, {"date": "2019-04-22", "close": 22.57, "volume": 47834.0}, {"date": "2019-04-23", "close": 22.23, "volume": 56288.0}, {"date": "2019-04-24", "close": 22.18, "volume": 55855.0}, {"date": "2019-04-25", "close": 21.27, "volume": 46480.0}, {"date": "2019-04-26", "close": 21.32, "volume": 52445.0}, {"date": "2019-04-29", "close": 21.68, "volume": 38903.0}, {"date": "2019-04-30", "close": 21.49, "volume": 50077.0}, {"date": "2019-05-01", "close": 21.41, "volume": 60324.0}, {"date": "2019-05-02", "close": 21.48, "volume": 33634.0}, {"date": "2019-05-03", "close": 21.83, "volume": 33102.0}, {"date": "2019-05-06", "close": 21.47, "volume": 21180.0}, {"date": "2019-05-07", "close": 21.1, "volume": 48032.0}, {"date": "2019-05-08", "close": 21.05, "volume": 28390.0}, {"date": "2019-05-09", "close": 21.9, "volume": 57483.0}, {"date": "2019-05-10", "close": 24.52, "volume": 108531.0}, {"date": "2019-05-13", "close": 23.99, "volume": 115760.0}, {"date": "2019-05-14", "close": 24.39, "volume": 137531.0}, {"date": "2019-05-15", "close": 24.99, "volume": 83808.0}, {"date": "2019-05-16", "close": 24.83, "volume": 38176.0}, {"date": "2019-05-17", "close": 24.04, "volume": 58235.0}, {"date": "2019-05-20", "close": 24.51, "volume": 45382.0}, {"date": "2019-05-21", "close": 24.52, "volume": 82623.0}, {"date": "2019-05-22", "close": 24.09, "volume": 36086.0}, {"date": "2019-05-23", "close": 24.38, "volume": 89918.0}, {"date": "2019-05-24", "close": 24.59, "volume": 24993.0}, {"date": "2019-05-28", "close": 24.04, "volume": 73162.0}, {"date": "2019-05-29", "close": 23.94, "volume": 153911.0}, {"date": "2019-05-30", "close": 23.95, "volume": 58440.0}, {"date": "2019-05-31", "close": 24.17, "volume": 52400.0}, {"date": "2019-06-03", "close": 24.33, "volume": 79610.0}, {"date": "2019-06-04", "close": 24.4, "volume": 51169.0}, {"date": "2019-06-05", "close": 24.15, "volume": 55394.0}, {"date": "2019-06-06", "close": 23.66, "volume": 52856.0}, {"date": "2019-06-07", "close": 23.44, "volume": 39717.0}, {"date": "2019-06-10", "close": 23.12, "volume": 48354.0}, {"date": "2019-06-11", "close": 23.06, "volume": 66509.0}, {"date": "2019-06-12", "close": 23.1, "volume": 47994.0}, {"date": "2019-06-13", "close": 23.78, "volume": 58835.0}, {"date": "2019-06-14", "close": 23.52, "volume": 46090.0}, {"date": "2019-06-17", "close": 23.63, "volume": 49764.0}, {"date": "2019-06-18", "close": 23.6, "volume": 50283.0}, {"date": "2019-06-19", "close": 23.83, "volume": 50520.0}, {"date": "2019-06-20", "close": 24.14, "volume": 23621.0}, {"date": "2019-06-21", "close": 23.78, "volume": 76732.0}, {"date": "2019-06-24", "close": 24.02, "volume": 41716.0}, {"date": "2019-06-25", "close": 24.0, "volume": 29099.0}, {"date": "2019-06-26", "close": 24.59, "volume": 48472.0}, {"date": "2019-06-27", "close": 25.19, "volume": 53417.0}, {"date": "2019-06-28", "close": 27.34, "volume": 169839.0}, {"date": "2019-07-01", "close": 26.65, "volume": 65069.0}, {"date": "2019-07-02", "close": 26.38, "volume": 61913.0}, {"date": "2019-07-03", "close": 26.32, "volume": 24639.0}, {"date": "2019-07-05", "close": 26.41, "volume": 31216.0}, {"date": "2019-07-08", "close": 26.91, "volume": 62881.0}, {"date": "2019-07-09", "close": 26.77, "volume": 59371.0}, {"date": "2019-07-10", "close": 26.1, "volume": 45284.0}, {"date": "2019-07-11", "close": 26.09, "volume": 39582.0}, {"date": "2019-07-12", "close": 26.56, "volume": 39084.0}, {"date": "2019-07-15", "close": 26.47, "volume": 51342.0}, {"date": "2019-07-16", "close": 26.92, "volume": 30504.0}, {"date": "2019-07-17", "close": 26.6, "volume": 34375.0}, {"date": "2019-07-18", "close": 26.32, "volume": 27794.0}, {"date": "2019-07-19", "close": 26.37, "volume": 79719.0}, {"date": "2019-07-22", "close": 25.23, "volume": 79443.0}, {"date": "2019-07-23", "close": 25.46, "volume": 40767.0}, {"date": "2019-07-24", "close": 26.07, "volume": 34666.0}, {"date": "2019-07-25", "close": 25.47, "volume": 68094.0}, {"date": "2019-07-26", "close": 26.16, "volume": 45929.0}, {"date": "2019-07-29", "close": 25.99, "volume": 37262.0}, {"date": "2019-07-30", "close": 26.36, "volume": 40498.0}, {"date": "2019-07-31", "close": 24.17, "volume": 111562.0}, {"date": "2019-08-01", "close": 24.86, "volume": 47409.0}, {"date": "2019-08-02", "close": 23.97, "volume": 47734.0}, {"date": "2019-08-05", "close": 23.04, "volume": 51271.0}, {"date": "2019-08-06", "close": 23.23, "volume": 45498.0}, {"date": "2019-08-07", "close": 23.26, "volume": 28855.0}, {"date": "2019-08-08", "close": 23.77, "volume": 28533.0}, {"date": "2019-08-09", "close": 22.66, "volume": 26492.0}, {"date": "2019-08-12", "close": 21.51, "volume": 20689.0}, {"date": "2019-08-13", "close": 21.55, "volume": 23730.0}, {"date": "2019-08-14", "close": 21.14, "volume": 33698.0}, {"date": "2019-08-15", "close": 21.73, "volume": 32166.0}, {"date": "2019-08-16", "close": 21.88, "volume": 27483.0}, {"date": "2019-08-19", "close": 22.0, "volume": 27674.0}, {"date": "2019-08-20", "close": 21.95, "volume": 45765.0}, {"date": "2019-08-21", "close": 22.51, "volume": 34601.0}, {"date": "2019-08-22", "close": 22.04, "volume": 23897.0}, {"date": "2019-08-23", "close": 20.52, "volume": 31948.0}, {"date": "2019-08-26", "close": 20.61, "volume": 20382.0}, {"date": "2019-08-27", "close": 19.84, "volume": 22126.0}, {"date": "2019-08-28", "close": 19.7, "volume": 21223.0}, {"date": "2019-08-29", "close": 20.05, "volume": 29919.0}, {"date": "2019-08-30", "close": 19.91, "volume": 13583.0}, {"date": "2019-09-03", "close": 19.1, "volume": 18553.0}, {"date": "2019-09-04", "close": 19.4, "volume": 21483.0}, {"date": "2019-09-05", "close": 20.23, "volume": 32924.0}, {"date": "2019-09-06", "close": 19.72, "volume": 24702.0}, {"date": "2019-09-09", "close": 20.27, "volume": 19273.0}, {"date": "2019-09-10", "close": 20.85, "volume": 26119.0}, {"date": "2019-09-11", "close": 22.54, "volume": 45948.0}, {"date": "2019-09-12", "close": 23.28, "volume": 44649.0}, {"date": "2019-09-13", "close": 23.15, "volume": 38949.0}, {"date": "2019-09-16", "close": 22.87, "volume": 28127.0}, {"date": "2019-09-17", "close": 22.39, "volume": 26579.0}, {"date": "2019-09-18", "close": 21.9, "volume": 37872.0}, {"date": "2019-09-19", "close": 21.74, "volume": 23987.0}, {"date": "2019-09-20", "close": 22.01, "volume": 76091.0}, {"date": "2019-09-23", "close": 21.76, "volume": 17508.0}, {"date": "2019-09-24", "close": 20.93, "volume": 38168.0}, {"date": "2019-09-25", "close": 21.06, "volume": 29287.0}, {"date": "2019-09-26", "close": 21.05, "volume": 35030.0}, {"date": "2019-09-27", "close": 21.36, "volume": 25501.0}, {"date": "2019-09-30", "close": 21.67, "volume": 28280.0}, {"date": "2019-10-01", "close": 20.45, "volume": 83547.0}, {"date": "2019-10-02", "close": 19.67, "volume": 32408.0}, {"date": "2019-10-03", "close": 19.28, "volume": 20376.0}, {"date": "2019-10-04", "close": 19.46, "volume": 23279.0}, {"date": "2019-10-07", "close": 19.33, "volume": 15009.0}, {"date": "2019-10-08", "close": 18.89, "volume": 15471.0}, {"date": "2019-10-09", "close": 19.3, "volume": 43380.0}, {"date": "2019-10-10", "close": 19.45, "volume": 12568.0}, {"date": "2019-10-11", "close": 19.88, "volume": 29282.0}, {"date": "2019-10-14", "close": 19.72, "volume": 8579.0}, {"date": "2019-10-15", "close": 20.45, "volume": 9428.0}, {"date": "2019-10-16", "close": 20.17, "volume": 18992.0}, {"date": "2019-10-17", "close": 20.11, "volume": 27529.0}, {"date": "2019-10-18", "close": 19.98, "volume": 32566.0}, {"date": "2019-10-21", "close": 20.32, "volume": 21446.0}, {"date": "2019-10-22", "close": 20.1, "volume": 31799.0}, {"date": "2019-10-23", "close": 20.05, "volume": 16484.0}, {"date": "2019-10-24", "close": 19.57, "volume": 15808.0}, {"date": "2019-10-25", "close": 19.69, "volume": 16199.0}, {"date": "2019-10-28", "close": 20.18, "volume": 14481.0}, {"date": "2019-10-29", "close": 20.16, "volume": 17479.0}, {"date": "2019-10-30", "close": 18.32, "volume": 66883.0}, {"date": "2019-10-31", "close": 18.2, "volume": 25669.0}, {"date": "2019-11-01", "close": 18.41, "volume": 40570.0}, {"date": "2019-11-04", "close": 19.05, "volume": 31549.0}, {"date": "2019-11-05", "close": 19.16, "volume": 16612.0}, {"date": "2019-11-06", "close": 19.23, "volume": 34515.0}, {"date": "2019-11-07", "close": 19.13, "volume": 13320.0}, {"date": "2019-11-08", "close": 19.09, "volume": 8799.0}, {"date": "2019-11-11", "close": 19.1, "volume": 10557.0}, {"date": "2019-11-12", "close": 19.15, "volume": 18379.0}, {"date": "2019-11-13", "close": 19.13, "volume": 18603.0}, {"date": "2019-11-14", "close": 18.94, "volume": 19815.0}, {"date": "2019-11-15", "close": 19.43, "volume": 23376.0}, {"date": "2019-11-18", "close": 18.8, "volume": 23103.0}, {"date": "2019-11-19", "close": 18.48, "volume": 12416.0}, {"date": "2019-11-20", "close": 18.05, "volume": 26815.0}, {"date": "2019-11-21", "close": 18.23, "volume": 16756.0}, {"date": "2019-11-22", "close": 18.5, "volume": 23114.0}, {"date": "2019-11-25", "close": 19.35, "volume": 13831.0}, {"date": "2019-11-26", "close": 19.21, "volume": 27164.0}, {"date": "2019-11-27", "close": 18.96, "volume": 25786.0}, {"date": "2019-11-29", "close": 18.94, "volume": 12995.0}, {"date": "2019-12-02", "close": 18.63, "volume": 39166.0}, {"date": "2019-12-03", "close": 18.74, "volume": 36918.0}, {"date": "2019-12-04", "close": 18.83, "volume": 27536.0}, {"date": "2019-12-05", "close": 18.66, "volume": 28796.0}, {"date": "2019-12-06", "close": 19.37, "volume": 28721.0}, {"date": "2019-12-09", "close": 20.22, "volume": 27054.0}, {"date": "2019-12-10", "close": 20.23, "volume": 23350.0}, {"date": "2019-12-11", "close": 20.44, "volume": 18642.0}, {"date": "2019-12-12", "close": 19.88, "volume": 61979.0}, {"date": "2019-12-13", "close": 19.63, "volume": 23626.0}, {"date": "2019-12-16", "close": 20.19, "volume": 30131.0}, {"date": "2019-12-17", "close": 20.38, "volume": 19123.0}, {"date": "2019-12-18", "close": 20.26, "volume": 25635.0}, {"date": "2019-12-19", "close": 20.03, "volume": 34062.0}, {"date": "2019-12-20", "close": 19.88, "volume": 72109.0}, {"date": "2019-12-23", "close": 19.78, "volume": 44002.0}, {"date": "2019-12-24", "close": 19.76, "volume": 10945.0}, {"date": "2019-12-26", "close": 20.17, "volume": 11502.0}, {"date": "2019-12-27", "close": 19.6, "volume": 17575.0}, {"date": "2019-12-30", "close": 19.35, "volume": 15076.0}, {"date": "2019-12-31", "close": 19.38, "volume": 34081.0}, {"date": "2020-01-02", "close": 19.3, "volume": 14664.0}, {"date": "2020-01-03", "close": 19.19, "volume": 23679.0}, {"date": "2020-01-06", "close": 19.5, "volume": 19671.0}, {"date": "2020-01-07", "close": 19.68, "volume": 28868.0}, {"date": "2020-01-08", "close": 19.95, "volume": 45303.0}, {"date": "2020-01-09", "close": 20.12, "volume": 21489.0}, {"date": "2020-01-10", "close": 19.5, "volume": 51837.0}, {"date": "2020-01-13", "close": 20.25, "volume": 30120.0}, {"date": "2020-01-14", "close": 19.59, "volume": 49702.0}, {"date": "2020-01-15", "close": 19.72, "volume": 41257.0}, {"date": "2020-01-16", "close": 20.37, "volume": 28494.0}, {"date": "2020-01-17", "close": 20.01, "volume": 45710.0}, {"date": "2020-01-21", "close": 20.17, "volume": 26485.0}, {"date": "2020-01-22", "close": 19.69, "volume": 18455.0}, {"date": "2020-01-23", "close": 19.65, "volume": 25131.0}, {"date": "2020-01-24", "close": 19.15, "volume": 28211.0}, {"date": "2020-01-27", "close": 18.42, "volume": 20762.0}, {"date": "2020-01-28", "close": 18.21, "volume": 21861.0}, {"date": "2020-01-29", "close": 17.98, "volume": 18910.0}, {"date": "2020-01-30", "close": 17.37, "volume": 22236.0}, {"date": "2020-01-31", "close": 16.96, "volume": 32304.0}, {"date": "2020-02-03", "close": 16.94, "volume": 30064.0}, {"date": "2020-02-04", "close": 17.09, "volume": 23132.0}, {"date": "2020-02-05", "close": 18.72, "volume": 54964.0}, {"date": "2020-02-06", "close": 18.68, "volume": 36808.0}, {"date": "2020-02-07", "close": 17.95, "volume": 30547.0}, {"date": "2020-02-10", "close": 18.29, "volume": 12991.0}, {"date": "2020-02-11", "close": 18.08, "volume": 10029.0}, {"date": "2020-02-12", "close": 18.41, "volume": 20390.0}, {"date": "2020-02-13", "close": 18.35, "volume": 11625.0}, {"date": "2020-02-14", "close": 18.03, "volume": 14842.0}, {"date": "2020-02-18", "close": 17.94, "volume": 17574.0}, {"date": "2020-02-19", "close": 17.9, "volume": 15098.0}, {"date": "2020-02-20", "close": 17.87, "volume": 32253.0}, {"date": "2020-02-21", "close": 17.57, "volume": 16712.0}, {"date": "2020-02-24", "close": 17.08, "volume": 27310.0}, {"date": "2020-02-25", "close": 16.5, "volume": 26380.0}, {"date": "2020-02-26", "close": 15.95, "volume": 37528.0}, {"date": "2020-02-27", "close": 16.04, "volume": 45041.0}, {"date": "2020-02-28", "close": 15.76, "volume": 59683.0}, {"date": "2020-03-02", "close": 15.95, "volume": 36704.0}, {"date": "2020-03-03", "close": 15.38, "volume": 39057.0}, {"date": "2020-03-04", "close": 16.8, "volume": 23651.0}, {"date": "2020-03-05", "close": 15.66, "volume": 40251.0}, {"date": "2020-03-06", "close": 15.66, "volume": 38362.0}, {"date": "2020-03-09", "close": 14.79, "volume": 41721.0}, {"date": "2020-03-10", "close": 14.42, "volume": 46547.0}, {"date": "2020-03-11", "close": 12.61, "volume": 20067.0}, {"date": "2020-03-12", "close": 10.885, "volume": 35365.0}, {"date": "2020-03-13", "close": 11.59, "volume": 45618.0}, {"date": "2020-03-16", "close": 9.15, "volume": 53697.0}, {"date": "2020-03-17", "close": 10.61, "volume": 59650.0}, {"date": "2020-03-18", "close": 8.75, "volume": 71890.0}, {"date": "2020-03-19", "close": 10.93, "volume": 70443.0}, {"date": "2020-03-20", "close": 11.41, "volume": 65875.0}, {"date": "2020-03-23", "close": 10.78, "volume": 57694.0}, {"date": "2020-03-24", "close": 10.94, "volume": 81542.0}, {"date": "2020-03-25", "close": 10.9, "volume": 56337.0}, {"date": "2020-03-26", "close": 11.26, "volume": 89507.0}, {"date": "2020-03-27", "close": 10.95, "volume": 59144.0}, {"date": "2020-03-30", "close": 11.6, "volume": 49989.0}, {"date": "2020-03-31", "close": 12.36, "volume": 51192.0}, {"date": "2020-04-01", "close": 11.01, "volume": 112533.0}, {"date": "2020-04-02", "close": 12.48, "volume": 39449.0}, {"date": "2020-04-03", "close": 11.94, "volume": 40450.0}, {"date": "2020-04-06", "close": 13.45, "volume": 34692.0}, {"date": "2020-04-07", "close": 13.4, "volume": 60778.0}, {"date": "2020-04-08", "close": 13.4, "volume": 34729.0}, {"date": "2020-04-09", "close": 14.5, "volume": 42397.0}, {"date": "2020-04-13", "close": 14.3, "volume": 28637.0}, {"date": "2020-04-14", "close": 13.79, "volume": 42526.0}, {"date": "2020-04-15", "close": 14.17, "volume": 63010.0}, {"date": "2020-04-16", "close": 13.93, "volume": 51350.0}, {"date": "2020-04-17", "close": 14.24, "volume": 38550.0}, {"date": "2020-04-20", "close": 13.29, "volume": 40715.0}, {"date": "2020-04-21", "close": 12.68, "volume": 22644.0}, {"date": "2020-04-22", "close": 12.26, "volume": 12358.0}, {"date": "2020-04-23", "close": 12.55, "volume": 22485.0}, {"date": "2020-04-24", "close": 12.62, "volume": 27557.0}, {"date": "2020-04-27", "close": 14.23, "volume": 38862.0}, {"date": "2020-04-28", "close": 14.25, "volume": 37256.0}, {"date": "2020-04-29", "close": 14.58, "volume": 59519.0}, {"date": "2020-04-30", "close": 14.39, "volume": 28227.0}, {"date": "2020-05-01", "close": 13.83, "volume": 56209.0}, {"date": "2020-05-04", "close": 13.31, "volume": 22020.0}, {"date": "2020-05-05", "close": 12.7, "volume": 34151.0}, {"date": "2020-05-06", "close": 11.88, "volume": 74831.0}, {"date": "2020-05-07", "close": 12.05, "volume": 47053.0}, {"date": "2020-05-08", "close": 12.03, "volume": 85439.0}, {"date": "2020-05-11", "close": 11.78, "volume": 32603.0}, {"date": "2020-05-12", "close": 10.79, "volume": 35249.0}, {"date": "2020-05-13", "close": 10.18, "volume": 45242.0}, {"date": "2020-05-14", "close": 10.01, "volume": 40773.0}, {"date": "2020-05-15", "close": 10.84, "volume": 31890.0}, {"date": "2020-05-18", "close": 11.76, "volume": 70757.0}, {"date": "2020-05-19", "close": 11.5, "volume": 33595.0}, {"date": "2020-05-20", "close": 11.76, "volume": 33700.0}, {"date": "2020-05-21", "close": 11.32, "volume": 20384.0}, {"date": "2020-05-22", "close": 11.21, "volume": 19974.0}, {"date": "2020-05-26", "close": 12.04, "volume": 18556.0}, {"date": "2020-05-27", "close": 13.51, "volume": 45619.0}, {"date": "2020-05-28", "close": 12.44, "volume": 28157.0}, {"date": "2020-05-29", "close": 12.22, "volume": 24468.0}, {"date": "2020-06-01", "close": 12.46, "volume": 25154.0}, {"date": "2020-06-02", "close": 12.73, "volume": 27651.0}, {"date": "2020-06-03", "close": 14.1, "volume": 47908.0}, {"date": "2020-06-04", "close": 14.61, "volume": 26915.0}, {"date": "2020-06-05", "close": 15.91, "volume": 76431.0}, {"date": "2020-06-08", "close": 15.97, "volume": 53120.0}, {"date": "2020-06-09", "close": 15.46, "volume": 25014.0}, {"date": "2020-06-10", "close": 14.53, "volume": 23747.0}, {"date": "2020-06-11", "close": 12.51, "volume": 30480.0}, {"date": "2020-06-12", "close": 13.08, "volume": 27442.0}, {"date": "2020-06-15", "close": 13.13, "volume": 32948.0}, {"date": "2020-06-16", "close": 13.43, "volume": 41216.0}, {"date": "2020-06-17", "close": 13.31, "volume": 28077.0}, {"date": "2020-06-18", "close": 13.0, "volume": 21850.0}, {"date": "2020-06-19", "close": 12.29, "volume": 59215.0}, {"date": "2020-06-22", "close": 12.37, "volume": 35578.0}, {"date": "2020-06-23", "close": 12.48, "volume": 21319.0}, {"date": "2020-06-24", "close": 11.51, "volume": 28359.0}, {"date": "2020-06-25", "close": 11.575, "volume": 37468.0}, {"date": "2020-06-26", "close": 11.16, "volume": 88654.0}, {"date": "2020-06-29", "close": 12.88, "volume": 51519.0}, {"date": "2020-06-30", "close": 12.77, "volume": 29579.0}, {"date": "2020-07-01", "close": 11.62, "volume": 22125.0}, {"date": "2020-07-02", "close": 12.37, "volume": 29059.0}, {"date": "2020-07-06", "close": 12.38, "volume": 22269.0}, {"date": "2020-07-07", "close": 12.15, "volume": 30275.0}, {"date": "2020-07-08", "close": 11.84, "volume": 30699.0}, {"date": "2020-07-09", "close": 11.46, "volume": 35935.0}, {"date": "2020-07-10", "close": 11.7, "volume": 13723.0}, {"date": "2020-07-13", "close": 12.12, "volume": 27380.0}, {"date": "2020-07-14", "close": 12.66, "volume": 37679.0}, {"date": "2020-07-15", "close": 14.09, "volume": 52629.0}, {"date": "2020-07-16", "close": 13.53, "volume": 20989.0}, {"date": "2020-07-17", "close": 13.33, "volume": 48654.0}, {"date": "2020-07-20", "close": 13.2, "volume": 20057.0}, {"date": "2020-07-21", "close": 13.19, "volume": 18152.0}, {"date": "2020-07-22", "close": 12.76, "volume": 12967.0}, {"date": "2020-07-23", "close": 12.8, "volume": 17755.0}, {"date": "2020-07-24", "close": 13.18, "volume": 18889.0}, {"date": "2020-07-27", "close": 13.5, "volume": 13890.0}, {"date": "2020-07-28", "close": 13.53, "volume": 15743.0}, {"date": "2020-07-29", "close": 14.14, "volume": 38681.0}, {"date": "2020-07-30", "close": 14.2, "volume": 20358.0}, {"date": "2020-07-31", "close": 14.06, "volume": 34012.0}, {"date": "2020-08-03", "close": 14.68, "volume": 41570.0}, {"date": "2020-08-04", "close": 14.17, "volume": 46540.0}, {"date": "2020-08-05", "close": 14.72, "volume": 28791.0}, {"date": "2020-08-06", "close": 14.59, "volume": 16580.0}, {"date": "2020-08-07", "close": 15.16, "volume": 25718.0}, {"date": "2020-08-10", "close": 15.87, "volume": 57436.0}, {"date": "2020-08-11", "close": 15.41, "volume": 39010.0}, {"date": "2020-08-12", "close": 15.39, "volume": 37129.0}, {"date": "2020-08-13", "close": 15.12, "volume": 18713.0}, {"date": "2020-08-14", "close": 15.2, "volume": 19134.0}, {"date": "2020-08-17", "close": 15.18, "volume": 21549.0}, {"date": "2020-08-18", "close": 14.85, "volume": 14315.0}, {"date": "2020-08-19", "close": 14.82, "volume": 15264.0}, {"date": "2020-08-20", "close": 14.58, "volume": 22380.0}, {"date": "2020-08-21", "close": 14.25, "volume": 43820.0}, {"date": "2020-08-24", "close": 14.96, "volume": 28330.0}, {"date": "2020-08-25", "close": 15.6, "volume": 54458.0}, {"date": "2020-08-26", "close": 14.89, "volume": 23985.0}, {"date": "2020-08-27", "close": 15.06, "volume": 49049.0}, {"date": "2020-08-28", "close": 15.0, "volume": 20086.0}, {"date": "2020-08-31", "close": 14.95, "volume": 23096.0}, {"date": "2020-09-01", "close": 15.27, "volume": 20888.0}, {"date": "2020-09-02", "close": 14.41, "volume": 27103.0}, {"date": "2020-09-03", "close": 14.27, "volume": 32171.0}, {"date": "2020-09-04", "close": 14.54, "volume": 18996.0}, {"date": "2020-09-08", "close": 14.18, "volume": 16399.0}, {"date": "2020-09-09", "close": 14.85, "volume": 27870.0}, {"date": "2020-09-10", "close": 14.43, "volume": 27068.0}, {"date": "2020-09-11", "close": 13.98, "volume": 25110.0}, {"date": "2020-09-14", "close": 14.4, "volume": 21694.0}, {"date": "2020-09-15", "close": 14.4, "volume": 14923.0}, {"date": "2020-09-16", "close": 14.66, "volume": 19405.0}, {"date": "2020-09-17", "close": 14.62, "volume": 8637.0}, {"date": "2020-09-18", "close": 14.34, "volume": 55556.0}, {"date": "2020-09-21", "close": 13.36, "volume": 39058.0}, {"date": "2020-09-22", "close": 13.09, "volume": 24704.0}, {"date": "2020-09-23", "close": 12.18, "volume": 33757.0}, {"date": "2020-09-24", "close": 12.26, "volume": 16878.0}, {"date": "2020-09-25", "close": 12.16, "volume": 12235.0}, {"date": "2020-09-28", "close": 12.67, "volume": 30852.0}, {"date": "2020-09-29", "close": 12.52, "volume": 22406.0}, {"date": "2020-09-30", "close": 13.42, "volume": 41443.0}, {"date": "2020-10-01", "close": 13.25, "volume": 20727.0}, {"date": "2020-10-02", "close": 13.98, "volume": 28582.0}, {"date": "2020-10-05", "close": 14.29, "volume": 38491.0}, {"date": "2020-10-06", "close": 15.45, "volume": 70532.0}, {"date": "2020-10-07", "close": 15.04, "volume": 74995.0}, {"date": "2020-10-08", "close": 15.03, "volume": 17520.0}, {"date": "2020-10-09", "close": 14.99, "volume": 29157.0}, {"date": "2020-10-12", "close": 14.99, "volume": 28941.0}, {"date": "2020-10-13", "close": 14.75, "volume": 20844.0}, {"date": "2020-10-14", "close": 14.69, "volume": 13367.0}, {"date": "2020-10-15", "close": 14.82, "volume": 30270.0}, {"date": "2020-10-16", "close": 14.81, "volume": 24126.0}, {"date": "2020-10-19", "close": 15.0, "volume": 33032.0}, {"date": "2020-10-20", "close": 15.01, "volume": 15756.0}, {"date": "2020-10-21", "close": 15.33, "volume": 22907.0}, {"date": "2020-10-22", "close": 15.25, "volume": 17621.0}, {"date": "2020-10-23", "close": 15.0, "volume": 15426.0}, {"date": "2020-10-26", "close": 14.67, "volume": 42640.0}, {"date": "2020-10-27", "close": 14.22, "volume": 26686.0}, {"date": "2020-10-28", "close": 13.66, "volume": 54103.0}, {"date": "2020-10-29", "close": 13.72, "volume": 21903.0}, {"date": "2020-10-30", "close": 13.56, "volume": 47720.0}, {"date": "2020-11-02", "close": 13.95, "volume": 21786.0}, {"date": "2020-11-03", "close": 14.06, "volume": 28903.0}, {"date": "2020-11-04", "close": 13.67, "volume": 16608.0}, {"date": "2020-11-05", "close": 13.8, "volume": 30291.0}, {"date": "2020-11-06", "close": 13.55, "volume": 28368.0}, {"date": "2020-11-09", "close": 14.45, "volume": 49220.0}, {"date": "2020-11-10", "close": 14.84, "volume": 59210.0}, {"date": "2020-11-11", "close": 14.5, "volume": 19624.0}, {"date": "2020-11-12", "close": 14.12, "volume": 41936.0}, {"date": "2020-11-13", "close": 14.1, "volume": 35503.0}, {"date": "2020-11-16", "close": 14.86, "volume": 34948.0}, {"date": "2020-11-17", "close": 14.84, "volume": 22721.0}, {"date": "2020-11-18", "close": 14.86, "volume": 25228.0}, {"date": "2020-11-19", "close": 14.78, "volume": 39224.0}, {"date": "2020-11-20", "close": 14.38, "volume": 55238.0}, {"date": "2020-11-23", "close": 14.79, "volume": 19797.0}, {"date": "2020-11-24", "close": 14.6, "volume": 50157.0}, {"date": "2020-11-25", "close": 14.61, "volume": 41395.0}, {"date": "2020-11-27", "close": 14.65, "volume": 13839.0}, {"date": "2020-11-30", "close": 14.56, "volume": 29579.0}, {"date": "2020-12-01", "close": 14.98, "volume": 40129.0}, {"date": "2020-12-02", "close": 15.05, "volume": 15650.0}, {"date": "2020-12-03", "close": 14.74, "volume": 31713.0}, {"date": "2020-12-04", "close": 15.12, "volume": 29256.0}, {"date": "2020-12-07", "close": 14.95, "volume": 28661.0}, {"date": "2020-12-08", "close": 15.01, "volume": 40587.0}, {"date": "2020-12-09", "close": 14.99, "volume": 57484.0}, {"date": "2020-12-10", "close": 15.21, "volume": 17717.0}, {"date": "2020-12-11", "close": 15.19, "volume": 29652.0}, {"date": "2020-12-14", "close": 15.01, "volume": 17689.0}, {"date": "2020-12-15", "close": 15.47, "volume": 52960.0}, {"date": "2020-12-16", "close": 15.1, "volume": 26222.0}, {"date": "2020-12-17", "close": 15.25, "volume": 50626.0}, {"date": "2020-12-18", "close": 14.79, "volume": 86525.0}, {"date": "2020-12-21", "close": 14.57, "volume": 90162.0}, {"date": "2020-12-22", "close": 14.32, "volume": 53144.0}, {"date": "2020-12-23", "close": 14.75, "volume": 39813.0}, {"date": "2020-12-24", "close": 14.71, "volume": 8354.0}, {"date": "2020-12-28", "close": 15.01, "volume": 32057.0}, {"date": "2020-12-29", "close": 14.79, "volume": 32406.0}, {"date": "2020-12-30", "close": 15.13, "volume": 39474.0}, {"date": "2020-12-31", "close": 15.05, "volume": 44117.0}, {"date": "2021-01-04", "close": 14.66, "volume": 32825.0}, {"date": "2021-01-05", "close": 14.86, "volume": 180404.0}, {"date": "2021-01-06", "close": 15.54, "volume": 77230.0}, {"date": "2021-01-07", "close": 16.0, "volume": 98053.0}, {"date": "2021-01-08", "close": 15.57, "volume": 43483.0}, {"date": "2021-01-11", "close": 15.92, "volume": 60991.0}, {"date": "2021-01-12", "close": 16.03, "volume": 30204.0}, {"date": "2021-01-13", "close": 15.5, "volume": 54492.0}, {"date": "2021-01-14", "close": 15.44, "volume": 58805.0}, {"date": "2021-01-15", "close": 15.01, "volume": 54465.0}, {"date": "2021-01-19", "close": 14.84, "volume": 55923.0}, {"date": "2021-01-20", "close": 15.08, "volume": 29484.0}, {"date": "2021-01-21", "close": 15.08, "volume": 30469.0}, {"date": "2021-01-22", "close": 15.55, "volume": 31926.0}, {"date": "2021-01-25", "close": 15.38, "volume": 43472.0}, {"date": "2021-01-26", "close": 15.11, "volume": 35742.0}, {"date": "2021-01-27", "close": 15.06, "volume": 52017.0}, {"date": "2021-01-28", "close": 15.12, "volume": 44585.0}, {"date": "2021-01-29", "close": 15.15, "volume": 56802.0}, {"date": "2021-02-01", "close": 15.15, "volume": 61647.0}, {"date": "2021-02-02", "close": 15.29, "volume": 24438.0}, {"date": "2021-02-03", "close": 15.95, "volume": 61887.0}, {"date": "2021-02-04", "close": 16.6, "volume": 52638.0}, {"date": "2021-02-05", "close": 16.52, "volume": 45757.0}, {"date": "2021-02-08", "close": 16.66, "volume": 31363.0}, {"date": "2021-02-09", "close": 16.59, "volume": 43545.0}, {"date": "2021-02-10", "close": 16.26, "volume": 42643.0}, {"date": "2021-02-11", "close": 16.43, "volume": 33563.0}, {"date": "2021-02-12", "close": 16.4, "volume": 28088.0}, {"date": "2021-02-16", "close": 17.39, "volume": 54521.0}, {"date": "2021-02-17", "close": 17.82, "volume": 44819.0}, {"date": "2021-02-18", "close": 17.58, "volume": 45323.0}, {"date": "2021-02-19", "close": 17.63, "volume": 36364.0}, {"date": "2021-02-22", "close": 17.53, "volume": 43588.0}, {"date": "2021-02-23", "close": 17.54, "volume": 31009.0}, {"date": "2021-02-24", "close": 17.79, "volume": 34403.0}, {"date": "2021-02-25", "close": 17.65, "volume": 41602.0}, {"date": "2021-02-26", "close": 16.95, "volume": 76003.0}, {"date": "2021-03-01", "close": 17.07, "volume": 34507.0}, {"date": "2021-03-02", "close": 16.84, "volume": 46744.0}, {"date": "2021-03-03", "close": 17.25, "volume": 57832.0}, {"date": "2021-03-04", "close": 17.11, "volume": 59381.0}, {"date": "2021-03-05", "close": 17.84, "volume": 109267.0}, {"date": "2021-03-08", "close": 18.25, "volume": 118685.0}, {"date": "2021-03-09", "close": 18.5, "volume": 75607.0}, {"date": "2021-03-10", "close": 18.9, "volume": 63565.0}, {"date": "2021-03-11", "close": 19.04, "volume": 53217.0}, {"date": "2021-03-12", "close": 19.25, "volume": 64297.0}, {"date": "2021-03-15", "close": 18.51, "volume": 59266.0}, {"date": "2021-03-16", "close": 18.36, "volume": 78263.0}, {"date": "2021-03-17", "close": 18.08, "volume": 56415.0}, {"date": "2021-03-18", "close": 18.25, "volume": 93835.0}, {"date": "2021-03-19", "close": 18.1, "volume": 172949.0}, {"date": "2021-03-22", "close": 17.72, "volume": 76719.0}, {"date": "2021-03-23", "close": 16.76, "volume": 96041.0}, {"date": "2021-03-24", "close": 17.15, "volume": 142427.0}, {"date": "2021-03-25", "close": 17.03, "volume": 201924.0}, {"date": "2021-03-26", "close": 17.01, "volume": 160540.0}, {"date": "2021-03-29", "close": 17.56, "volume": 202573.0}, {"date": "2021-03-30", "close": 17.79, "volume": 100119.0}, {"date": "2021-03-31", "close": 17.9, "volume": 104316.0}, {"date": "2021-04-01", "close": 18.0, "volume": 79666.0}, {"date": "2021-04-05", "close": 18.39, "volume": 106660.0}, {"date": "2021-04-06", "close": 18.09, "volume": 87665.0}, {"date": "2021-04-07", "close": 17.8, "volume": 95697.0}, {"date": "2021-04-08", "close": 17.81, "volume": 67721.0}, {"date": "2021-04-09", "close": 17.77, "volume": 72369.0}, {"date": "2021-04-12", "close": 17.75, "volume": 58266.0}, {"date": "2021-04-13", "close": 17.44, "volume": 62181.0}, {"date": "2021-04-14", "close": 17.27, "volume": 81233.0}, {"date": "2021-04-15", "close": 17.28, "volume": 67019.0}, {"date": "2021-04-16", "close": 17.31, "volume": 72006.0}, {"date": "2021-04-19", "close": 16.97, "volume": 62836.0}, {"date": "2021-04-20", "close": 16.29, "volume": 117634.0}, {"date": "2021-04-21", "close": 16.34, "volume": 102103.0}, {"date": "2021-04-22", "close": 16.06, "volume": 99824.0}, {"date": "2021-04-23", "close": 16.4, "volume": 67245.0}, {"date": "2021-04-26", "close": 16.08, "volume": 100331.0}, {"date": "2021-04-27", "close": 16.28, "volume": 61411.0}, {"date": "2021-04-28", "close": 16.28, "volume": 73795.0}, {"date": "2021-04-29", "close": 16.44, "volume": 67134.0}, {"date": "2021-04-30", "close": 16.14, "volume": 66812.0}, {"date": "2021-05-03", "close": 16.49, "volume": 64696.0}, {"date": "2021-05-04", "close": 16.29, "volume": 112182.0}, {"date": "2021-05-05", "close": 16.36, "volume": 100165.0}, {"date": "2021-05-06", "close": 16.56, "volume": 75500.0}, {"date": "2021-05-07", "close": 16.79, "volume": 62629.0}, {"date": "2021-05-10", "close": 16.76, "volume": 127760.0}, {"date": "2021-05-11", "close": 16.93, "volume": 87040.0}, {"date": "2021-05-12", "close": 16.74, "volume": 101267.0}, {"date": "2021-05-13", "close": 17.35, "volume": 66977.0}, {"date": "2021-05-14", "close": 17.9, "volume": 98622.0}, {"date": "2021-05-17", "close": 18.06, "volume": 117180.0}, {"date": "2021-05-18", "close": 18.2, "volume": 114975.0}, {"date": "2021-05-19", "close": 17.94, "volume": 56068.0}, {"date": "2021-05-20", "close": 17.85, "volume": 75563.0}, {"date": "2021-05-21", "close": 18.38, "volume": 71865.0}, {"date": "2021-05-24", "close": 18.02, "volume": 75693.0}, {"date": "2021-05-25", "close": 17.51, "volume": 65452.0}, {"date": "2021-05-26", "close": 17.62, "volume": 39526.0}, {"date": "2021-05-27", "close": 17.87, "volume": 45475.0}, {"date": "2021-05-28", "close": 17.99, "volume": 50102.0}, {"date": "2021-06-01", "close": 18.44, "volume": 46511.0}, {"date": "2021-06-02", "close": 18.3, "volume": 50988.0}, {"date": "2021-06-03", "close": 18.46, "volume": 31394.0}, {"date": "2021-06-04", "close": 18.7, "volume": 47774.0}, {"date": "2021-06-07", "close": 19.15, "volume": 98950.0}, {"date": "2021-06-08", "close": 19.36, "volume": 49936.0}, {"date": "2021-06-09", "close": 19.05, "volume": 46993.0}, {"date": "2021-06-10", "close": 18.27, "volume": 39497.0}, {"date": "2021-06-11", "close": 17.99, "volume": 51925.0}, {"date": "2021-06-14", "close": 17.94, "volume": 71289.0}, {"date": "2021-06-15", "close": 17.78, "volume": 35098.0}, {"date": "2021-06-16", "close": 17.74, "volume": 59802.0}, {"date": "2021-06-17", "close": 17.37, "volume": 82252.0}, {"date": "2021-06-18", "close": 17.24, "volume": 87209.0}, {"date": "2021-06-21", "close": 17.34, "volume": 62638.0}, {"date": "2021-06-22", "close": 17.59, "volume": 77088.0}, {"date": "2021-06-23", "close": 17.5, "volume": 74405.0}, {"date": "2021-06-24", "close": 17.92, "volume": 88184.0}, {"date": "2021-06-25", "close": 18.17, "volume": 1525260.0}, {"date": "2021-06-28", "close": 18.82, "volume": 101724.0}, {"date": "2021-06-29", "close": 18.63, "volume": 51486.0}, {"date": "2021-06-30", "close": 18.64, "volume": 43226.0}, {"date": "2021-07-01", "close": 18.58, "volume": 161566.0}, {"date": "2021-07-02", "close": 18.86, "volume": 39356.0}, {"date": "2021-07-06", "close": 18.2, "volume": 109576.0}, {"date": "2021-07-07", "close": 17.81, "volume": 42057.0}, {"date": "2021-07-08", "close": 17.4, "volume": 38207.0}, {"date": "2021-07-09", "close": 18.0, "volume": 33986.0}, {"date": "2021-07-12", "close": 18.01, "volume": 32871.0}, {"date": "2021-07-13", "close": 17.77, "volume": 41347.0}, {"date": "2021-07-14", "close": 17.39, "volume": 17006.0}, {"date": "2021-07-15", "close": 17.11, "volume": 47854.0}, {"date": "2021-07-16", "close": 17.26, "volume": 57933.0}, {"date": "2021-07-19", "close": 17.32, "volume": 48826.0}, {"date": "2021-07-20", "close": 17.67, "volume": 40259.0}, {"date": "2021-07-21", "close": 17.89, "volume": 22329.0}, {"date": "2021-07-22", "close": 17.63, "volume": 29190.0}, {"date": "2021-07-23", "close": 17.93, "volume": 42691.0}, {"date": "2021-07-26", "close": 17.89, "volume": 20846.0}, {"date": "2021-07-27", "close": 17.74, "volume": 36611.0}, {"date": "2021-07-28", "close": 17.79, "volume": 30078.0}, {"date": "2021-07-29", "close": 18.11, "volume": 101804.0}, {"date": "2021-07-30", "close": 18.16, "volume": 24671.0}, {"date": "2021-08-02", "close": 18.16, "volume": 23732.0}, {"date": "2021-08-03", "close": 18.15, "volume": 66723.0}, {"date": "2021-08-04", "close": 18.01, "volume": 64096.0}, {"date": "2021-08-05", "close": 18.05, "volume": 61377.0}, {"date": "2021-08-06", "close": 18.02, "volume": 15484.0}, {"date": "2021-08-09", "close": 17.84, "volume": 11276.0}, {"date": "2021-08-10", "close": 17.79, "volume": 14259.0}, {"date": "2021-08-11", "close": 18.18, "volume": 16371.0}, {"date": "2021-08-12", "close": 18.15, "volume": 33255.0}, {"date": "2021-08-13", "close": 18.25, "volume": 63283.0}, {"date": "2021-08-16", "close": 18.27, "volume": 33926.0}, {"date": "2021-08-17", "close": 17.89, "volume": 12391.0}, {"date": "2021-08-18", "close": 17.54, "volume": 10683.0}, {"date": "2021-08-19", "close": 17.11, "volume": 20727.0}, {"date": "2021-08-20", "close": 17.29, "volume": 5271.0}, {"date": "2021-08-23", "close": 17.36, "volume": 91007.0}, {"date": "2021-08-24", "close": 17.72, "volume": 19954.0}, {"date": "2021-08-25", "close": 17.66, "volume": 6274.0}, {"date": "2021-08-26", "close": 17.46, "volume": 8168.0}, {"date": "2021-08-27", "close": 17.49, "volume": 12332.0}, {"date": "2021-08-30", "close": 17.27, "volume": 8813.0}, {"date": "2021-08-31", "close": 17.05, "volume": 9937.0}, {"date": "2021-09-01", "close": 16.6, "volume": 18119.0}, {"date": "2021-09-02", "close": 16.86, "volume": 12392.0}, {"date": "2021-09-03", "close": 16.17, "volume": 27313.0}, {"date": "2021-09-07", "close": 15.96, "volume": 23706.0}, {"date": "2021-09-08", "close": 15.83, "volume": 31613.0}, {"date": "2021-09-09", "close": 15.65, "volume": 14205.0}, {"date": "2021-09-10", "close": 15.61, "volume": 21848.0}, {"date": "2021-09-13", "close": 15.58, "volume": 22396.0}, {"date": "2021-09-14", "close": 15.39, "volume": 17615.0}, {"date": "2021-09-15", "close": 15.06, "volume": 119050.0}, {"date": "2021-09-16", "close": 15.5, "volume": 139110.0}, {"date": "2021-09-17", "close": 15.42, "volume": 141477.0}, {"date": "2021-09-20", "close": 15.13, "volume": 36760.0}, {"date": "2021-09-21", "close": 15.15, "volume": 27131.0}, {"date": "2021-09-22", "close": 15.24, "volume": 45884.0}, {"date": "2021-09-23", "close": 15.48, "volume": 15700.0}, {"date": "2021-09-24", "close": 15.26, "volume": 4610.0}, {"date": "2021-09-27", "close": 15.8, "volume": 43757.0}, {"date": "2021-09-28", "close": 15.72, "volume": 31817.0}, {"date": "2021-09-29", "close": 15.72, "volume": 25012.0}, {"date": "2021-09-30", "close": 15.49, "volume": 41211.0}, {"date": "2021-10-01", "close": 15.5, "volume": 19080.0}, {"date": "2021-10-04", "close": 15.43, "volume": 33088.0}, {"date": "2021-10-05", "close": 15.67, "volume": 13216.0}, {"date": "2021-10-06", "close": 15.81, "volume": 33356.0}, {"date": "2021-10-07", "close": 16.1, "volume": 19056.0}, {"date": "2021-10-08", "close": 15.6, "volume": 23494.0}, {"date": "2021-10-11", "close": 15.57, "volume": 15028.0}, {"date": "2021-10-12", "close": 15.51, "volume": 14078.0}, {"date": "2021-10-13", "close": 15.5, "volume": 23031.0}, {"date": "2021-10-14", "close": 15.84, "volume": 88402.0}, {"date": "2021-10-15", "close": 15.86, "volume": 34635.0}, {"date": "2021-10-18", "close": 17.14, "volume": 136743.0}, {"date": "2021-10-19", "close": 16.915, "volume": 28065.0}, {"date": "2021-10-20", "close": 16.52, "volume": 27547.0}, {"date": "2021-10-21", "close": 16.46, "volume": 25103.0}, {"date": "2021-10-22", "close": 15.98, "volume": 21218.0}, {"date": "2021-10-25", "close": 15.9, "volume": 22559.0}, {"date": "2021-10-26", "close": 16.09, "volume": 23584.0}, {"date": "2021-10-27", "close": 15.96, "volume": 21920.0}, {"date": "2021-10-28", "close": 16.17, "volume": 13148.0}, {"date": "2021-10-29", "close": 15.93, "volume": 6571.0}, {"date": "2021-11-01", "close": 16.31, "volume": 63358.0}, {"date": "2021-11-02", "close": 16.08, "volume": 34722.0}, {"date": "2021-11-03", "close": 16.2, "volume": 16672.0}, {"date": "2021-11-04", "close": 16.13, "volume": 14711.0}, {"date": "2021-11-05", "close": 16.27, "volume": 12934.0}, {"date": "2021-11-08", "close": 17.0, "volume": 44072.0}, {"date": "2021-11-09", "close": 16.98, "volume": 16108.0}, {"date": "2021-11-10", "close": 16.5, "volume": 16469.0}, {"date": "2021-11-11", "close": 16.7, "volume": 7067.0}, {"date": "2021-11-12", "close": 16.68, "volume": 17833.0}, {"date": "2021-11-15", "close": 17.14, "volume": 29548.0}, {"date": "2021-11-16", "close": 17.34, "volume": 31770.0}, {"date": "2021-11-17", "close": 17.25, "volume": 30062.0}, {"date": "2021-11-18", "close": 17.25, "volume": 20696.0}, {"date": "2021-11-19", "close": 16.78, "volume": 21961.0}, {"date": "2021-11-22", "close": 16.41, "volume": 16935.0}, {"date": "2021-11-23", "close": 15.98, "volume": 78991.0}, {"date": "2021-11-24", "close": 16.12, "volume": 36669.0}, {"date": "2021-11-26", "close": 16.19, "volume": 42404.0}, {"date": "2021-11-29", "close": 15.49, "volume": 26698.0}, {"date": "2021-11-30", "close": 15.15, "volume": 89289.0}, {"date": "2021-12-01", "close": 15.13, "volume": 61265.0}, {"date": "2021-12-02", "close": 15.04, "volume": 24793.0}, {"date": "2021-12-03", "close": 14.95, "volume": 17644.0}, {"date": "2021-12-06", "close": 14.7, "volume": 17571.0}, {"date": "2021-12-07", "close": 15.1, "volume": 33811.0}, {"date": "2021-12-08", "close": 15.3, "volume": 14113.0}, {"date": "2021-12-09", "close": 14.02, "volume": 135096.0}, {"date": "2021-12-10", "close": 14.03, "volume": 20252.0}, {"date": "2021-12-13", "close": 13.78, "volume": 59319.0}, {"date": "2021-12-14", "close": 14.23, "volume": 70283.0}, {"date": "2021-12-15", "close": 13.9, "volume": 25240.0}, {"date": "2021-12-16", "close": 13.34, "volume": 34863.0}, {"date": "2021-12-17", "close": 13.3, "volume": 36142.0}, {"date": "2021-12-20", "close": 12.8, "volume": 15940.0}, {"date": "2021-12-21", "close": 12.9, "volume": 78912.0}, {"date": "2021-12-22", "close": 12.85, "volume": 66269.0}, {"date": "2021-12-23", "close": 13.1, "volume": 20642.0}, {"date": "2021-12-27", "close": 13.1, "volume": 46005.0}, {"date": "2021-12-28", "close": 13.33, "volume": 60600.0}, {"date": "2021-12-29", "close": 13.77, "volume": 16603.0}, {"date": "2021-12-30", "close": 13.61, "volume": 50512.0}, {"date": "2021-12-31", "close": 13.75, "volume": 34923.0}, {"date": "2022-01-03", "close": 14.24, "volume": 21831.0}, {"date": "2022-01-04", "close": 14.0, "volume": 8628.0}, {"date": "2022-01-05", "close": 14.11, "volume": 25237.0}, {"date": "2022-01-06", "close": 14.06, "volume": 9447.0}, {"date": "2022-01-07", "close": 13.93, "volume": 10514.0}, {"date": "2022-01-10", "close": 15.23, "volume": 126376.0}, {"date": "2022-01-11", "close": 14.55, "volume": 40934.0}, {"date": "2022-01-12", "close": 14.74, "volume": 42377.0}, {"date": "2022-01-13", "close": 14.62, "volume": 26072.0}, {"date": "2022-01-14", "close": 15.34, "volume": 32604.0}, {"date": "2022-01-18", "close": 15.26, "volume": 43177.0}, {"date": "2022-01-19", "close": 15.18, "volume": 26917.0}, {"date": "2022-01-20", "close": 14.01, "volume": 29047.0}, {"date": "2022-01-21", "close": 13.85, "volume": 29203.0}, {"date": "2022-01-24", "close": 14.59, "volume": 33004.0}, {"date": "2022-01-25", "close": 14.72, "volume": 18086.0}, {"date": "2022-01-26", "close": 14.93, "volume": 36480.0}, {"date": "2022-01-27", "close": 15.0, "volume": 35407.0}, {"date": "2022-01-28", "close": 15.06, "volume": 52241.0}, {"date": "2022-01-31", "close": 15.12, "volume": 57649.0}, {"date": "2022-02-01", "close": 15.64, "volume": 25761.0}, {"date": "2022-02-02", "close": 15.63, "volume": 14312.0}, {"date": "2022-02-03", "close": 15.56, "volume": 11171.0}, {"date": "2022-02-04", "close": 15.69, "volume": 14257.0}, {"date": "2022-02-07", "close": 15.52, "volume": 12930.0}, {"date": "2022-02-08", "close": 16.15, "volume": 15998.0}, {"date": "2022-02-09", "close": 15.65, "volume": 27962.0}, {"date": "2022-02-10", "close": 15.31, "volume": 11049.0}, {"date": "2022-02-11", "close": 15.08, "volume": 7310.0}, {"date": "2022-02-14", "close": 14.59, "volume": 10254.0}, {"date": "2022-02-15", "close": 14.67, "volume": 7993.0}, {"date": "2022-02-16", "close": 15.05, "volume": 6516.0}, {"date": "2022-02-17", "close": 15.36, "volume": 18774.0}, {"date": "2022-02-18", "close": 15.2, "volume": 11333.0}, {"date": "2022-02-22", "close": 15.14, "volume": 11416.0}, {"date": "2022-02-23", "close": 15.2, "volume": 28754.0}, {"date": "2022-02-24", "close": 15.3, "volume": 36300.0}, {"date": "2022-02-25", "close": 15.21, "volume": 21038.0}, {"date": "2022-02-28", "close": 15.72, "volume": 21228.0}, {"date": "2022-03-01", "close": 14.725, "volume": 39710.0}, {"date": "2022-03-02", "close": 14.82, "volume": 13617.0}, {"date": "2022-03-03", "close": 15.38, "volume": 22663.0}, {"date": "2022-03-04", "close": 15.37, "volume": 7171.0}, {"date": "2022-03-07", "close": 15.2, "volume": 10082.0}, {"date": "2022-03-08", "close": 15.67, "volume": 18373.0}, {"date": "2022-03-09", "close": 15.93, "volume": 67219.0}, {"date": "2022-03-10", "close": 15.71, "volume": 45200.0}, {"date": "2022-03-11", "close": 15.76, "volume": 7112.0}, {"date": "2022-03-14", "close": 15.0, "volume": 15981.0}, {"date": "2022-03-15", "close": 15.05, "volume": 15082.0}, {"date": "2022-03-16", "close": 14.72, "volume": 12095.0}, {"date": "2022-03-17", "close": 15.2, "volume": 20784.0}, {"date": "2022-03-18", "close": 15.02, "volume": 29822.0}, {"date": "2022-03-21", "close": 15.4, "volume": 45632.0}, {"date": "2022-03-22", "close": 16.01, "volume": 35333.0}, {"date": "2022-03-23", "close": 16.0, "volume": 23650.0}, {"date": "2022-03-24", "close": 15.71, "volume": 15925.0}, {"date": "2022-03-25", "close": 15.78, "volume": 5663.0}, {"date": "2022-03-28", "close": 15.53, "volume": 6786.0}, {"date": "2022-03-29", "close": 15.45, "volume": 7801.0}, {"date": "2022-03-30", "close": 15.79, "volume": 41457.0}, {"date": "2022-03-31", "close": 15.37, "volume": 17961.0}, {"date": "2022-04-01", "close": 14.95, "volume": 60166.0}, {"date": "2022-04-04", "close": 15.2, "volume": 5922.0}, {"date": "2022-04-05", "close": 14.9, "volume": 11223.0}, {"date": "2022-04-06", "close": 14.8, "volume": 65534.0}, {"date": "2022-04-07", "close": 14.87, "volume": 38774.0}, {"date": "2022-04-08", "close": 14.88, "volume": 25386.0}, {"date": "2022-04-11", "close": 14.52, "volume": 1936.0}, {"date": "2022-04-12", "close": 14.26, "volume": 4436.0}, {"date": "2022-04-13", "close": 14.43, "volume": 64252.0}, {"date": "2022-04-14", "close": 14.7, "volume": 11475.0}, {"date": "2022-04-18", "close": 14.62, "volume": 9575.0}, {"date": "2022-04-19", "close": 14.68, "volume": 54339.0}, {"date": "2022-04-20", "close": 15.05, "volume": 4515.0}, {"date": "2022-04-21", "close": 15.28, "volume": 22467.0}, {"date": "2022-04-22", "close": 15.22, "volume": 19936.0}, {"date": "2022-04-25", "close": 14.87, "volume": 11778.0}, {"date": "2022-04-26", "close": 14.6, "volume": 19110.0}, {"date": "2022-04-27", "close": 14.46, "volume": 8224.0}, {"date": "2022-04-28", "close": 14.585, "volume": 8153.0}, {"date": "2022-04-29", "close": 14.2, "volume": 51208.0}, {"date": "2022-05-02", "close": 14.17, "volume": 25335.0}, {"date": "2022-05-03", "close": 14.11, "volume": 26540.0}, {"date": "2022-05-04", "close": 14.07, "volume": 40804.0}, {"date": "2022-05-05", "close": 13.79, "volume": 8347.0}, {"date": "2022-05-06", "close": 13.55, "volume": 2147.0}, {"date": "2022-05-09", "close": 12.89, "volume": 51476.0}, {"date": "2022-05-10", "close": 12.41, "volume": 47205.0}, {"date": "2022-05-11", "close": 12.37, "volume": 13789.0}, {"date": "2022-05-12", "close": 12.19, "volume": 35155.0}, {"date": "2022-05-13", "close": 12.23, "volume": 22683.0}, {"date": "2022-05-16", "close": 12.37, "volume": 60498.0}, {"date": "2022-05-17", "close": 12.51, "volume": 4681.0}, {"date": "2022-05-18", "close": 12.67, "volume": 21657.0}, {"date": "2022-05-19", "close": 12.6, "volume": 12418.0}, {"date": "2022-05-20", "close": 12.64, "volume": 22732.0}, {"date": "2022-05-23", "close": 12.6, "volume": 17969.0}, {"date": "2022-05-24", "close": 12.5, "volume": 3437.0}, {"date": "2022-05-25", "close": 12.58, "volume": 7310.0}, {"date": "2022-05-26", "close": 13.0, "volume": 8246.0}, {"date": "2022-05-27", "close": 13.0, "volume": 8509.0}, {"date": "2022-05-31", "close": 13.13, "volume": 8251.0}, {"date": "2022-06-01", "close": 13.07, "volume": 9542.0}, {"date": "2022-06-02", "close": 13.09, "volume": 28617.0}, {"date": "2022-06-03", "close": 13.09, "volume": 30068.0}, {"date": "2022-06-06", "close": 13.24, "volume": 14904.0}, {"date": "2022-06-07", "close": 13.17, "volume": 19547.0}, {"date": "2022-06-08", "close": 13.21, "volume": 28167.0}, {"date": "2022-06-09", "close": 13.17, "volume": 6109.0}, {"date": "2022-06-10", "close": 12.93, "volume": 15275.0}, {"date": "2022-06-13", "close": 12.75, "volume": 22271.0}, {"date": "2022-06-14", "close": 12.66, "volume": 14798.0}, {"date": "2022-06-15", "close": 12.87, "volume": 8006.0}, {"date": "2022-06-16", "close": 12.63, "volume": 26389.0}, {"date": "2022-06-17", "close": 12.54, "volume": 13478.0}, {"date": "2022-06-21", "close": 13.08, "volume": 26761.0}, {"date": "2022-06-22", "close": 13.1, "volume": 8948.0}, {"date": "2022-06-23", "close": 12.95, "volume": 57859.0}, {"date": "2022-06-24", "close": 13.13, "volume": 13486.0}, {"date": "2022-06-27", "close": 13.5, "volume": 20497.0}, {"date": "2022-06-28", "close": 13.6, "volume": 4920.0}, {"date": "2022-06-29", "close": 13.23, "volume": 16703.0}, {"date": "2022-06-30", "close": 12.87, "volume": 9836.0}, {"date": "2022-07-01", "close": 12.81, "volume": 5738.0}, {"date": "2022-07-05", "close": 12.76, "volume": 14806.0}, {"date": "2022-07-06", "close": 12.64, "volume": 9392.0}, {"date": "2022-07-07", "close": 12.87, "volume": 3244.0}, {"date": "2022-07-08", "close": 13.0, "volume": 7221.0}, {"date": "2022-07-11", "close": 13.17, "volume": 2798.0}, {"date": "2022-07-12", "close": 13.25, "volume": 8457.0}, {"date": "2022-07-13", "close": 13.63, "volume": 22371.0}, {"date": "2022-07-14", "close": 13.64, "volume": 3947.0}, {"date": "2022-07-15", "close": 13.83, "volume": 15591.0}, {"date": "2022-07-18", "close": 13.6, "volume": 6390.0}, {"date": "2022-07-19", "close": 13.44, "volume": 6076.0}, {"date": "2022-07-20", "close": 13.8, "volume": 5425.0}, {"date": "2022-07-21", "close": 13.75, "volume": 28602.0}, {"date": "2022-07-22", "close": 13.74, "volume": 9815.0}, {"date": "2022-07-25", "close": 14.12, "volume": 4956.0}, {"date": "2022-07-26", "close": 14.23, "volume": 12017.0}, {"date": "2022-07-27", "close": 14.41, "volume": 5057.0}, {"date": "2022-07-28", "close": 14.35, "volume": 3411.0}, {"date": "2022-07-29", "close": 14.62, "volume": 19168.0}, {"date": "2022-08-01", "close": 15.38, "volume": 15675.0}, {"date": "2022-08-02", "close": 15.42, "volume": 3684.0}, {"date": "2022-08-03", "close": 15.88, "volume": 15221.0}, {"date": "2022-08-04", "close": 15.08, "volume": 11695.0}, {"date": "2022-08-05", "close": 15.2, "volume": 6517.0}, {"date": "2022-08-08", "close": 15.57, "volume": 8896.0}, {"date": "2022-08-09", "close": 14.9, "volume": 11648.0}, {"date": "2022-08-10", "close": 14.9, "volume": 4684.0}, {"date": "2022-08-11", "close": 15.0, "volume": 12479.0}, {"date": "2022-08-12", "close": 15.0, "volume": 9169.0}, {"date": "2022-08-15", "close": 15.17, "volume": 12587.0}, {"date": "2022-08-16", "close": 14.68, "volume": 9323.0}, {"date": "2022-08-17", "close": 14.6, "volume": 19308.0}, {"date": "2022-08-18", "close": 14.7, "volume": 10770.0}, {"date": "2022-08-19", "close": 14.4, "volume": 6372.0}, {"date": "2022-08-22", "close": 14.52, "volume": 7243.0}, {"date": "2022-08-23", "close": 14.48, "volume": 15417.0}, {"date": "2022-08-24", "close": 14.3289, "volume": 5759.0}, {"date": "2022-08-25", "close": 14.14, "volume": 1807.0}, {"date": "2022-08-26", "close": 13.58, "volume": 18578.0}, {"date": "2022-08-29", "close": 13.22, "volume": 5273.0}, {"date": "2022-08-30", "close": 13.2, "volume": 10233.0}, {"date": "2022-08-31", "close": 13.1, "volume": 22456.0}, {"date": "2022-09-01", "close": 12.64, "volume": 10820.0}, {"date": "2022-09-02", "close": 12.45, "volume": 14521.0}, {"date": "2022-09-06", "close": 12.19, "volume": 7049.0}, {"date": "2022-09-07", "close": 12.0, "volume": 6776.0}, {"date": "2022-09-08", "close": 11.82, "volume": 7494.0}, {"date": "2022-09-09", "close": 11.915, "volume": 8714.0}, {"date": "2022-09-12", "close": 11.95, "volume": 22378.0}, {"date": "2022-09-13", "close": 11.6694, "volume": 11161.0}, {"date": "2022-09-14", "close": 11.55, "volume": 21604.0}, {"date": "2022-09-15", "close": 11.69, "volume": 7157.0}, {"date": "2022-09-16", "close": 10.98, "volume": 17142.0}, {"date": "2022-09-19", "close": 10.7, "volume": 23926.0}, {"date": "2022-09-20", "close": 10.0, "volume": 34275.0}, {"date": "2022-09-21", "close": 9.8, "volume": 51384.0}, {"date": "2022-09-22", "close": 9.85, "volume": 5962.0}, {"date": "2022-09-23", "close": 9.96, "volume": 8039.0}, {"date": "2022-09-26", "close": 9.63, "volume": 10552.0}, {"date": "2022-09-27", "close": 9.64, "volume": 10154.0}, {"date": "2022-09-28", "close": 9.73, "volume": 28233.0}, {"date": "2022-09-29", "close": 9.75, "volume": 19441.0}, {"date": "2022-09-30", "close": 9.76, "volume": 13994.0}, {"date": "2022-10-03", "close": 9.8, "volume": 30576.0}, {"date": "2022-10-04", "close": 9.98, "volume": 16941.0}, {"date": "2022-10-05", "close": 9.83, "volume": 26594.0}, {"date": "2022-10-06", "close": 10.1, "volume": 28875.0}, {"date": "2022-10-07", "close": 9.95, "volume": 23459.0}, {"date": "2022-10-10", "close": 10.07, "volume": 4918.0}, {"date": "2022-10-11", "close": 9.95, "volume": 29185.0}, {"date": "2022-10-12", "close": 9.78, "volume": 9734.0}, {"date": "2022-10-13", "close": 9.76, "volume": 34135.0}, {"date": "2022-10-14", "close": 9.53, "volume": 27889.0}, {"date": "2022-10-17", "close": 9.52, "volume": 8780.0}, {"date": "2022-10-18", "close": 10.5, "volume": 30503.0}, {"date": "2022-10-19", "close": 10.35, "volume": 12888.0}, {"date": "2022-10-20", "close": 10.31, "volume": 9805.0}, {"date": "2022-10-21", "close": 10.5, "volume": 15603.0}, {"date": "2022-10-24", "close": 10.7, "volume": 6482.0}, {"date": "2022-10-25", "close": 9.9, "volume": 41459.0}, {"date": "2022-10-26", "close": 10.18, "volume": 18082.0}, {"date": "2022-10-27", "close": 10.36, "volume": 14049.0}, {"date": "2022-10-28", "close": 10.26, "volume": 10717.0}, {"date": "2022-10-31", "close": 10.0, "volume": 18997.0}, {"date": "2022-11-01", "close": 10.06, "volume": 8203.0}, {"date": "2022-11-02", "close": 10.03, "volume": 11499.0}, {"date": "2022-11-03", "close": 10.26, "volume": 13052.0}, {"date": "2022-11-04", "close": 10.34, "volume": 9870.0}, {"date": "2022-11-07", "close": 11.23, "volume": 22626.0}, {"date": "2022-11-08", "close": 11.38, "volume": 9514.0}, {"date": "2022-11-09", "close": 11.59, "volume": 15976.0}, {"date": "2022-11-10", "close": 12.33, "volume": 29043.0}, {"date": "2022-11-11", "close": 12.68, "volume": 12177.0}, {"date": "2022-11-14", "close": 13.0, "volume": 14528.0}, {"date": "2022-11-15", "close": 12.4, "volume": 9552.0}, {"date": "2022-11-16", "close": 12.0, "volume": 23111.0}, {"date": "2022-11-17", "close": 10.93, "volume": 25459.0}, {"date": "2022-11-18", "close": 11.0, "volume": 16714.0}, {"date": "2022-11-21", "close": 10.31, "volume": 45997.0}, {"date": "2022-11-22", "close": 10.63, "volume": 151120.0}, {"date": "2022-11-23", "close": 10.3, "volume": 24680.0}, {"date": "2022-11-25", "close": 10.2, "volume": 2794.0}, {"date": "2022-11-28", "close": 9.88, "volume": 13845.0}, {"date": "2022-11-29", "close": 9.57, "volume": 16867.0}, {"date": "2022-11-30", "close": 9.42, "volume": 31202.0}, {"date": "2022-12-01", "close": 9.4, "volume": 19283.0}, {"date": "2022-12-02", "close": 9.32, "volume": 33920.0}, {"date": "2022-12-05", "close": 9.27, "volume": 65553.0}, {"date": "2022-12-06", "close": 9.2, "volume": 62214.0}, {"date": "2022-12-07", "close": 9.15, "volume": 60895.0}, {"date": "2022-12-08", "close": 9.15, "volume": 54184.0}, {"date": "2022-12-09", "close": 9.05, "volume": 30602.0}, {"date": "2022-12-12", "close": 9.25, "volume": 51936.0}, {"date": "2022-12-13", "close": 9.32, "volume": 27972.0}, {"date": "2022-12-14", "close": 9.65, "volume": 58551.0}, {"date": "2022-12-15", "close": 9.8, "volume": 30451.0}, {"date": "2022-12-16", "close": 9.68, "volume": 12868.0}, {"date": "2022-12-19", "close": 9.63, "volume": 35121.0}, {"date": "2022-12-20", "close": 9.68, "volume": 39467.0}, {"date": "2022-12-21", "close": 9.7, "volume": 26918.0}, {"date": "2022-12-22", "close": 9.48, "volume": 20989.0}, {"date": "2022-12-23", "close": 9.49, "volume": 18933.0}, {"date": "2022-12-27", "close": 9.26, "volume": 59051.0}, {"date": "2022-12-28", "close": 9.15, "volume": 30751.0}, {"date": "2022-12-29", "close": 9.55, "volume": 19108.0}, {"date": "2022-12-30", "close": 9.68, "volume": 10331.0}, {"date": "2023-01-03", "close": 9.79, "volume": 17873.0}, {"date": "2023-01-04", "close": 10.03, "volume": 55363.0}, {"date": "2023-01-05", "close": 10.12, "volume": 20169.0}, {"date": "2023-01-06", "close": 10.28, "volume": 21313.0}, {"date": "2023-01-09", "close": 10.29, "volume": 35733.0}, {"date": "2023-01-10", "close": 10.49, "volume": 52128.0}, {"date": "2023-01-11", "close": 10.47, "volume": 15737.0}, {"date": "2023-01-12", "close": 11.3, "volume": 37523.0}, {"date": "2023-01-13", "close": 11.64, "volume": 18564.0}, {"date": "2023-01-17", "close": 11.35, "volume": 13961.0}, {"date": "2023-01-18", "close": 11.9, "volume": 19682.0}, {"date": "2023-01-19", "close": 11.47, "volume": 22755.0}, {"date": "2023-01-20", "close": 12.05, "volume": 15273.0}, {"date": "2023-01-23", "close": 12.37, "volume": 16564.0}, {"date": "2023-01-24", "close": 12.34, "volume": 12284.0}, {"date": "2023-01-25", "close": 11.85, "volume": 27095.0}, {"date": "2023-01-26", "close": 11.79, "volume": 23507.0}, {"date": "2023-01-27", "close": 11.74, "volume": 17890.0}, {"date": "2023-01-30", "close": 11.68, "volume": 20964.0}, {"date": "2023-01-31", "close": 11.83, "volume": 107975.0}, {"date": "2023-02-01", "close": 11.47, "volume": 3791.0}, {"date": "2023-02-02", "close": 12.09, "volume": 7508.0}, {"date": "2023-02-03", "close": 12.2, "volume": 11664.0}, {"date": "2023-02-06", "close": 12.32, "volume": 29654.0}, {"date": "2023-02-07", "close": 12.73, "volume": 28480.0}, {"date": "2023-02-08", "close": 12.6, "volume": 5881.0}, {"date": "2023-02-09", "close": 12.42, "volume": 8626.0}, {"date": "2023-02-10", "close": 12.22, "volume": 5616.0}, {"date": "2023-02-13", "close": 12.2, "volume": 6872.0}, {"date": "2023-02-14", "close": 11.62, "volume": 4214.0}, {"date": "2023-02-15", "close": 12.29, "volume": 10846.0}, {"date": "2023-02-16", "close": 12.41, "volume": 8283.0}, {"date": "2023-02-17", "close": 12.81, "volume": 15183.0}, {"date": "2023-02-21", "close": 12.45, "volume": 7102.0}, {"date": "2023-02-22", "close": 12.4, "volume": 23225.0}, {"date": "2023-02-23", "close": 12.66, "volume": 9160.0}, {"date": "2023-02-24", "close": 12.8, "volume": 4674.0}, {"date": "2023-02-27", "close": 12.51, "volume": 9284.0}, {"date": "2023-02-28", "close": 12.57, "volume": 12890.0}, {"date": "2023-03-01", "close": 12.46, "volume": 13092.0}, {"date": "2023-03-02", "close": 12.5, "volume": 10136.0}, {"date": "2023-03-03", "close": 12.73, "volume": 11564.0}, {"date": "2023-03-06", "close": 12.7, "volume": 24374.0}, {"date": "2023-03-07", "close": 12.75, "volume": 14817.0}, {"date": "2023-03-08", "close": 12.78, "volume": 6252.0}, {"date": "2023-03-09", "close": 12.78, "volume": 7365.0}, {"date": "2023-03-10", "close": 12.57, "volume": 14234.0}, {"date": "2023-03-13", "close": 12.22, "volume": 30110.0}, {"date": "2023-03-14", "close": 11.85, "volume": 20286.0}, {"date": "2023-03-15", "close": 11.95, "volume": 6217.0}, {"date": "2023-03-16", "close": 11.81, "volume": 5843.0}, {"date": "2023-03-17", "close": 11.75, "volume": 6567.0}, {"date": "2023-03-20", "close": 11.52, "volume": 11323.0}, {"date": "2023-03-21", "close": 11.61, "volume": 10964.0}, {"date": "2023-03-22", "close": 11.7, "volume": 15155.0}, {"date": "2023-03-23", "close": 11.53, "volume": 10527.0}, {"date": "2023-03-24", "close": 11.6, "volume": 6663.0}, {"date": "2023-03-27", "close": 11.72, "volume": 17019.0}, {"date": "2023-03-28", "close": 11.11, "volume": 13009.0}, {"date": "2023-03-29", "close": 11.32, "volume": 3393.0}, {"date": "2023-03-30", "close": 11.51, "volume": 1784.0}, {"date": "2023-03-31", "close": 11.48, "volume": 4379.0}, {"date": "2023-04-03", "close": 11.8, "volume": 14809.0}, {"date": "2023-04-04", "close": 11.71, "volume": 4419.0}, {"date": "2023-04-05", "close": 11.94, "volume": 4487.0}, {"date": "2023-04-06", "close": 12.23, "volume": 8582.0}, {"date": "2023-04-10", "close": 11.91, "volume": 5280.0}, {"date": "2023-04-11", "close": 11.97, "volume": 10240.0}, {"date": "2023-04-12", "close": 11.84, "volume": 6060.0}, {"date": "2023-04-13", "close": 12.07, "volume": 8887.0}, {"date": "2023-04-14", "close": 11.66, "volume": 4771.0}, {"date": "2023-04-17", "close": 11.41, "volume": 11784.0}, {"date": "2023-04-18", "close": 11.07, "volume": 7623.0}, {"date": "2023-04-19", "close": 10.75, "volume": 17575.0}, {"date": "2023-04-20", "close": 10.8, "volume": 5045.0}, {"date": "2023-04-21", "close": 10.79, "volume": 10719.0}, {"date": "2023-04-24", "close": 11.0, "volume": 9508.0}, {"date": "2023-04-25", "close": 10.8, "volume": 8721.0}, {"date": "2023-04-26", "close": 10.5, "volume": 10293.0}, {"date": "2023-04-27", "close": 10.75, "volume": 6165.0}, {"date": "2023-04-28", "close": 11.32, "volume": 8395.0}, {"date": "2023-05-01", "close": 11.25, "volume": 11620.0}, {"date": "2023-05-02", "close": 10.83, "volume": 13709.0}, {"date": "2023-05-03", "close": 10.75, "volume": 9328.0}, {"date": "2023-05-04", "close": 11.09, "volume": 6205.0}, {"date": "2023-05-05", "close": 10.96, "volume": 4357.0}, {"date": "2023-05-08", "close": 10.95, "volume": 7257.0}, {"date": "2023-05-09", "close": 10.66, "volume": 11059.0}, {"date": "2023-05-10", "close": 10.8, "volume": 21570.0}, {"date": "2023-05-11", "close": 10.43, "volume": 19244.0}, {"date": "2023-05-12", "close": 10.68, "volume": 16409.0}, {"date": "2023-05-15", "close": 10.62, "volume": 24030.0}, {"date": "2023-05-16", "close": 10.7, "volume": 16099.0}, {"date": "2023-05-17", "close": 11.15, "volume": 333353.0}, {"date": "2023-05-18", "close": 12.55, "volume": 42289.0}, {"date": "2023-05-19", "close": 12.8, "volume": 30426.0}, {"date": "2023-05-22", "close": 12.7, "volume": 47431.0}, {"date": "2023-05-23", "close": 12.17, "volume": 50963.0}, {"date": "2023-05-24", "close": 13.0, "volume": 12345.0}, {"date": "2023-05-25", "close": 13.0, "volume": 32312.0}, {"date": "2023-05-26", "close": 13.29, "volume": 18610.0}, {"date": "2023-05-30", "close": 13.18, "volume": 15478.0}, {"date": "2023-05-31", "close": 13.25, "volume": 25426.0}, {"date": "2023-06-01", "close": 13.4, "volume": 17522.0}, {"date": "2023-06-02", "close": 13.47, "volume": 23541.0}, {"date": "2023-06-05", "close": 13.83, "volume": 13368.0}, {"date": "2023-06-06", "close": 13.87, "volume": 16668.0}, {"date": "2023-06-07", "close": 13.94, "volume": 17358.0}, {"date": "2023-06-08", "close": 14.19, "volume": 20158.0}, {"date": "2023-06-09", "close": 13.99, "volume": 25002.0}, {"date": "2023-06-12", "close": 14.15, "volume": 49393.0}, {"date": "2023-06-13", "close": 13.97, "volume": 18990.0}, {"date": "2023-06-14", "close": 13.89, "volume": 23667.0}, {"date": "2023-06-15", "close": 13.56, "volume": 20671.0}, {"date": "2023-06-16", "close": 13.38, "volume": 18207.0}, {"date": "2023-06-20", "close": 13.74, "volume": 20163.0}, {"date": "2023-06-21", "close": 13.9, "volume": 9371.0}, {"date": "2023-06-22", "close": 13.84, "volume": 9021.0}, {"date": "2023-06-23", "close": 13.6, "volume": 10577.0}, {"date": "2023-06-26", "close": 13.53, "volume": 11293.0}, {"date": "2023-06-27", "close": 13.67, "volume": 7619.0}, {"date": "2023-06-28", "close": 14.0, "volume": 26506.0}, {"date": "2023-06-29", "close": 14.24, "volume": 20298.0}, {"date": "2023-06-30", "close": 14.28, "volume": 13211.0}, {"date": "2023-07-03", "close": 14.23, "volume": 6113.0}, {"date": "2023-07-05", "close": 14.12, "volume": 20857.0}, {"date": "2023-07-06", "close": 14.0, "volume": 26568.0}, {"date": "2023-07-07", "close": 13.95, "volume": 9979.0}, {"date": "2023-07-10", "close": 14.1, "volume": 4638.0}, {"date": "2023-07-11", "close": 13.95, "volume": 8774.0}, {"date": "2023-07-12", "close": 14.0, "volume": 10001.0}, {"date": "2023-07-13", "close": 14.14, "volume": 13741.0}, {"date": "2023-07-14", "close": 13.88, "volume": 4874.0}, {"date": "2023-07-17", "close": 13.94, "volume": 17217.0}, {"date": "2023-07-18", "close": 14.1, "volume": 40416.0}, {"date": "2023-07-19", "close": 14.32, "volume": 8789.0}, {"date": "2023-07-20", "close": 14.0, "volume": 22205.0}, {"date": "2023-07-21", "close": 13.93, "volume": 25557.0}, {"date": "2023-07-24", "close": 13.9, "volume": 5829.0}, {"date": "2023-07-25", "close": 14.06, "volume": 19212.0}, {"date": "2023-07-26", "close": 14.12, "volume": 13949.0}, {"date": "2023-07-27", "close": 14.22, "volume": 34811.0}, {"date": "2023-07-28", "close": 13.92, "volume": 9139.0}, {"date": "2023-07-31", "close": 14.02, "volume": 25303.0}, {"date": "2023-08-01", "close": 14.39, "volume": 26568.0}, {"date": "2023-08-02", "close": 14.64, "volume": 19382.0}, {"date": "2023-08-03", "close": 14.43, "volume": 14765.0}, {"date": "2023-08-04", "close": 14.6, "volume": 12433.0}, {"date": "2023-08-07", "close": 14.2, "volume": 22252.0}, {"date": "2023-08-08", "close": 15.1, "volume": 56174.0}, {"date": "2023-08-09", "close": 15.65, "volume": 55452.0}, {"date": "2023-08-10", "close": 16.05, "volume": 27964.0}, {"date": "2023-08-11", "close": 17.15, "volume": 60455.0}, {"date": "2023-08-14", "close": 17.62, "volume": 55966.0}, {"date": "2023-08-15", "close": 18.33, "volume": 59684.0}, {"date": "2023-08-16", "close": 18.73, "volume": 75202.0}, {"date": "2023-08-17", "close": 18.75, "volume": 53663.0}, {"date": "2023-08-18", "close": 18.89, "volume": 65482.0}, {"date": "2023-08-21", "close": 19.4, "volume": 49770.0}, {"date": "2023-08-22", "close": 18.91, "volume": 25694.0}, {"date": "2023-08-23", "close": 18.41, "volume": 67434.0}, {"date": "2023-08-24", "close": 18.25, "volume": 31818.0}, {"date": "2023-08-25", "close": 18.3, "volume": 21270.0}, {"date": "2023-08-28", "close": 18.21, "volume": 21137.0}, {"date": "2023-08-29", "close": 18.22, "volume": 18554.0}, {"date": "2023-08-30", "close": 18.125, "volume": 11451.0}, {"date": "2023-08-31", "close": 17.61, "volume": 14883.0}, {"date": "2023-09-01", "close": 17.75, "volume": 17513.0}, {"date": "2023-09-05", "close": 18.01, "volume": 18344.0}, {"date": "2023-09-06", "close": 17.78, "volume": 12452.0}, {"date": "2023-09-07", "close": 17.92, "volume": 26583.0}, {"date": "2023-09-08", "close": 18.08, "volume": 16090.0}, {"date": "2023-09-11", "close": 18.15, "volume": 24398.0}, {"date": "2023-09-12", "close": 18.07, "volume": 9123.0}, {"date": "2023-09-13", "close": 18.2, "volume": 10808.0}, {"date": "2023-09-14", "close": 18.11, "volume": 37780.0}, {"date": "2023-09-15", "close": 18.49, "volume": 20326.0}, {"date": "2023-09-18", "close": 17.96, "volume": 30293.0}, {"date": "2023-09-19", "close": 18.21, "volume": 41352.0}, {"date": "2023-09-20", "close": 18.42, "volume": 44816.0}, {"date": "2023-09-21", "close": 18.64, "volume": 32285.0}, {"date": "2023-09-22", "close": 19.1, "volume": 27755.0}, {"date": "2023-09-25", "close": 19.13, "volume": 8290.0}, {"date": "2023-09-26", "close": 18.8, "volume": 13615.0}, {"date": "2023-09-27", "close": 18.69, "volume": 27845.0}, {"date": "2023-09-28", "close": 19.07, "volume": 40425.0}, {"date": "2023-09-29", "close": 18.91, "volume": 11692.0}, {"date": "2023-10-02", "close": 19.05, "volume": 27940.0}, {"date": "2023-10-03", "close": 18.66, "volume": 35032.0}, {"date": "2023-10-04", "close": 18.66, "volume": 26205.0}, {"date": "2023-10-05", "close": 18.86, "volume": 23291.0}, {"date": "2023-10-06", "close": 18.75, "volume": 20114.0}, {"date": "2023-10-09", "close": 18.89, "volume": 13422.0}, {"date": "2023-10-10", "close": 18.57, "volume": 20946.0}, {"date": "2023-10-11", "close": 18.51, "volume": 13528.0}, {"date": "2023-10-12", "close": 18.6, "volume": 23349.0}, {"date": "2023-10-13", "close": 18.77, "volume": 12377.0}, {"date": "2023-10-16", "close": 19.17, "volume": 24214.0}, {"date": "2023-10-17", "close": 19.69, "volume": 31530.0}, {"date": "2023-10-18", "close": 19.31, "volume": 13322.0}, {"date": "2023-10-19", "close": 18.99, "volume": 15545.0}, {"date": "2023-10-20", "close": 18.78, "volume": 9125.0}, {"date": "2023-10-23", "close": 18.68, "volume": 22048.0}, {"date": "2023-10-24", "close": 19.05, "volume": 21084.0}, {"date": "2023-10-25", "close": 18.8, "volume": 18165.0}, {"date": "2023-10-26", "close": 19.03, "volume": 10564.0}, {"date": "2023-10-27", "close": 19.35, "volume": 13425.0}, {"date": "2023-10-30", "close": 19.08, "volume": 14652.0}, {"date": "2023-10-31", "close": 19.62, "volume": 13936.0}, {"date": "2023-11-01", "close": 19.5, "volume": 27934.0}, {"date": "2023-11-02", "close": 19.75, "volume": 40017.0}, {"date": "2023-11-03", "close": 21.0, "volume": 49959.0}, {"date": "2023-11-06", "close": 21.15, "volume": 63557.0}, {"date": "2023-11-07", "close": 20.14, "volume": 77484.0}, {"date": "2023-11-08", "close": 19.75, "volume": 35916.0}, {"date": "2023-11-09", "close": 20.03, "volume": 13322.0}, {"date": "2023-11-10", "close": 20.03, "volume": 15101.0}, {"date": "2023-11-13", "close": 20.19, "volume": 38798.0}, {"date": "2023-11-14", "close": 19.87, "volume": 21148.0}, {"date": "2023-11-15", "close": 20.0, "volume": 23631.0}, {"date": "2023-11-16", "close": 20.0, "volume": 18943.0}, {"date": "2023-11-17", "close": 20.0, "volume": 33910.0}, {"date": "2023-11-20", "close": 19.93, "volume": 43280.0}, {"date": "2023-11-21", "close": 19.87, "volume": 36070.0}, {"date": "2023-11-22", "close": 19.945, "volume": 23309.0}, {"date": "2023-11-24", "close": 19.99, "volume": 12698.0}, {"date": "2023-11-27", "close": 20.05, "volume": 46667.0}, {"date": "2023-11-28", "close": 19.78, "volume": 48492.0}, {"date": "2023-11-29", "close": 19.59, "volume": 40755.0}, {"date": "2023-11-30", "close": 19.96, "volume": 29203.0}, {"date": "2023-12-01", "close": 19.98, "volume": 28855.0}, {"date": "2023-12-04", "close": 19.98, "volume": 43826.0}, {"date": "2023-12-05", "close": 19.81, "volume": 25698.0}, {"date": "2023-12-06", "close": 19.55, "volume": 16940.0}, {"date": "2023-12-07", "close": 19.48, "volume": 40077.0}, {"date": "2023-12-08", "close": 19.65, "volume": 36469.0}, {"date": "2023-12-11", "close": 20.06, "volume": 42825.0}, {"date": "2023-12-12", "close": 19.85, "volume": 20177.0}, {"date": "2023-12-13", "close": 20.11, "volume": 34463.0}, {"date": "2023-12-14", "close": 19.79, "volume": 40040.0}, {"date": "2023-12-15", "close": 18.67, "volume": 48590.0}, {"date": "2023-12-18", "close": 19.4, "volume": 43234.0}, {"date": "2023-12-19", "close": 20.25, "volume": 51202.0}, {"date": "2023-12-20", "close": 20.16, "volume": 46747.0}, {"date": "2023-12-21", "close": 20.38, "volume": 37709.0}, {"date": "2023-12-22", "close": 20.44, "volume": 40126.0}, {"date": "2023-12-26", "close": 21.15, "volume": 43568.0}, {"date": "2023-12-27", "close": 22.32, "volume": 52843.0}, {"date": "2023-12-28", "close": 21.8, "volume": 33494.0}, {"date": "2023-12-29", "close": 21.99, "volume": 29337.0}, {"date": "2024-01-02", "close": 22.29, "volume": 47404.0}, {"date": "2024-01-03", "close": 22.47, "volume": 36281.0}, {"date": "2024-01-04", "close": 22.42, "volume": 69336.0}, {"date": "2024-01-05", "close": 22.29, "volume": 47352.0}, {"date": "2024-01-08", "close": 22.2, "volume": 36563.0}, {"date": "2024-01-09", "close": 21.99, "volume": 27639.0}, {"date": "2024-01-10", "close": 21.75, "volume": 41973.0}, {"date": "2024-01-11", "close": 21.99, "volume": 31343.0}, {"date": "2024-01-12", "close": 22.47, "volume": 39280.0}, {"date": "2024-01-16", "close": 23.07, "volume": 55855.0}, {"date": "2024-01-17", "close": 23.9, "volume": 61271.0}, {"date": "2024-01-18", "close": 22.94, "volume": 38120.0}, {"date": "2024-01-19", "close": 23.08, "volume": 29545.0}, {"date": "2024-01-22", "close": 23.76, "volume": 52345.0}, {"date": "2024-01-23", "close": 23.1, "volume": 24649.0}, {"date": "2024-01-24", "close": 22.53, "volume": 25880.0}, {"date": "2024-01-25", "close": 23.08, "volume": 28832.0}, {"date": "2024-01-26", "close": 23.73, "volume": 30517.0}, {"date": "2024-01-29", "close": 23.97, "volume": 28590.0}, {"date": "2024-01-30", "close": 23.34, "volume": 26380.0}, {"date": "2024-01-31", "close": 22.99, "volume": 36232.0}, {"date": "2024-02-01", "close": 23.03, "volume": 31753.0}, {"date": "2024-02-02", "close": 23.23, "volume": 23316.0}, {"date": "2024-02-05", "close": 23.72, "volume": 31051.0}, {"date": "2024-02-06", "close": 23.87, "volume": 39904.0}, {"date": "2024-02-07", "close": 23.42, "volume": 34452.0}, {"date": "2024-02-08", "close": 23.82, "volume": 24311.0}, {"date": "2024-02-09", "close": 23.71, "volume": 24806.0}, {"date": "2024-02-12", "close": 23.82, "volume": 29631.0}, {"date": "2024-02-13", "close": 23.76, "volume": 32069.0}, {"date": "2024-02-14", "close": 24.0, "volume": 24029.0}, {"date": "2024-02-15", "close": 23.94, "volume": 32300.0}, {"date": "2024-02-16", "close": 24.0, "volume": 57459.0}, {"date": "2024-02-20", "close": 23.73, "volume": 26301.0}, {"date": "2024-02-21", "close": 23.69, "volume": 39339.0}, {"date": "2024-02-22", "close": 23.47, "volume": 31409.0}, {"date": "2024-02-23", "close": 22.96, "volume": 48082.0}, {"date": "2024-02-26", "close": 23.4, "volume": 40261.0}, {"date": "2024-02-27", "close": 23.58, "volume": 25037.0}, {"date": "2024-02-28", "close": 23.61, "volume": 26583.0}, {"date": "2024-02-29", "close": 23.73, "volume": 30226.0}, {"date": "2024-03-01", "close": 23.78, "volume": 47179.0}, {"date": "2024-03-04", "close": 24.26, "volume": 45642.0}, {"date": "2024-03-05", "close": 22.33, "volume": 66168.0}, {"date": "2024-03-06", "close": 22.55, "volume": 41418.0}, {"date": "2024-03-07", "close": 23.09, "volume": 43538.0}, {"date": "2024-03-08", "close": 23.29, "volume": 60031.0}, {"date": "2024-03-11", "close": 22.45, "volume": 50671.0}, {"date": "2024-03-12", "close": 22.31, "volume": 39636.0}, {"date": "2024-03-13", "close": 23.21, "volume": 47116.0}, {"date": "2024-03-14", "close": 23.7, "volume": 53085.0}, {"date": "2024-03-15", "close": 23.78, "volume": 78965.0}, {"date": "2024-03-18", "close": 23.93, "volume": 48048.0}, {"date": "2024-03-19", "close": 24.87, "volume": 48953.0}, {"date": "2024-03-20", "close": 25.1, "volume": 42493.0}, {"date": "2024-03-21", "close": 25.5, "volume": 52068.0}, {"date": "2024-03-22", "close": 26.17, "volume": 55724.0}, {"date": "2024-03-25", "close": 25.66, "volume": 73552.0}, {"date": "2024-03-26", "close": 27.01, "volume": 41367.0}, {"date": "2024-03-27", "close": 27.11, "volume": 36476.0}, {"date": "2024-03-28", "close": 27.31, "volume": 35853.0}, {"date": "2024-04-01", "close": 26.96, "volume": 42064.0}, {"date": "2024-04-02", "close": 26.79, "volume": 43759.0}, {"date": "2024-04-03", "close": 27.05, "volume": 40295.0}, {"date": "2024-04-04", "close": 26.65, "volume": 17815.0}, {"date": "2024-04-05", "close": 27.17, "volume": 43864.0}, {"date": "2024-04-08", "close": 27.36, "volume": 46090.0}, {"date": "2024-04-09", "close": 26.75, "volume": 43616.0}, {"date": "2024-04-10", "close": 26.4, "volume": 36620.0}, {"date": "2024-04-11", "close": 26.165, "volume": 50313.0}, {"date": "2024-04-12", "close": 25.61, "volume": 28225.0}, {"date": "2024-04-15", "close": 25.38, "volume": 46780.0}, {"date": "2024-04-16", "close": 24.86, "volume": 28590.0}, {"date": "2024-04-17", "close": 24.79, "volume": 23758.0}, {"date": "2024-04-18", "close": 24.37, "volume": 30945.0}, {"date": "2024-04-19", "close": 24.15, "volume": 34818.0}, {"date": "2024-04-22", "close": 24.35, "volume": 43327.0}, {"date": "2024-04-23", "close": 24.1, "volume": 55322.0}, {"date": "2024-04-24", "close": 24.51, "volume": 57620.0}, {"date": "2024-04-25", "close": 24.67, "volume": 26578.0}, {"date": "2024-04-26", "close": 24.46, "volume": 81248.0}, {"date": "2024-04-29", "close": 24.21, "volume": 56550.0}, {"date": "2024-04-30", "close": 23.25, "volume": 43861.0}, {"date": "2024-05-01", "close": 23.4, "volume": 34154.0}, {"date": "2024-05-02", "close": 23.5, "volume": 69751.0}, {"date": "2024-05-03", "close": 24.1, "volume": 32287.0}, {"date": "2024-05-06", "close": 24.31, "volume": 55229.0}, {"date": "2024-05-07", "close": 27.17, "volume": 188406.0}, {"date": "2024-05-08", "close": 26.83, "volume": 71414.0}, {"date": "2024-05-09", "close": 28.45, "volume": 76636.0}, {"date": "2024-05-10", "close": 29.72, "volume": 100068.0}, {"date": "2024-05-13", "close": 28.8, "volume": 76984.0}, {"date": "2024-05-14", "close": 28.79, "volume": 44002.0}, {"date": "2024-05-15", "close": 29.1, "volume": 38369.0}, {"date": "2024-05-16", "close": 28.67, "volume": 49755.0}, {"date": "2024-05-17", "close": 29.5, "volume": 36998.0}, {"date": "2024-05-20", "close": 28.92, "volume": 41734.0}, {"date": "2024-05-21", "close": 29.33, "volume": 56577.0}, {"date": "2024-05-22", "close": 28.74, "volume": 33606.0}, {"date": "2024-05-23", "close": 28.15, "volume": 63677.0}, {"date": "2024-05-24", "close": 28.35, "volume": 46291.0}, {"date": "2024-05-28", "close": 27.0, "volume": 64969.0}, {"date": "2024-05-29", "close": 26.91, "volume": 48551.0}, {"date": "2024-05-30", "close": 27.13, "volume": 54085.0}, {"date": "2024-05-31", "close": 27.43, "volume": 33793.0}, {"date": "2024-06-03", "close": 26.4, "volume": 73555.0}, {"date": "2024-06-04", "close": 26.76, "volume": 65292.0}, {"date": "2024-06-05", "close": 26.39, "volume": 48277.0}, {"date": "2024-06-06", "close": 26.0, "volume": 44945.0}, {"date": "2024-06-07", "close": 26.24, "volume": 21903.0}, {"date": "2024-06-10", "close": 25.71, "volume": 51167.0}, {"date": "2024-06-11", "close": 25.19, "volume": 50344.0}, {"date": "2024-06-12", "close": 25.16, "volume": 45853.0}, {"date": "2024-06-13", "close": 24.82, "volume": 30159.0}, {"date": "2024-06-14", "close": 24.31, "volume": 25510.0}, {"date": "2024-06-17", "close": 23.95, "volume": 54506.0}, {"date": "2024-06-18", "close": 23.9, "volume": 62505.0}, {"date": "2024-06-20", "close": 22.53, "volume": 83243.0}, {"date": "2024-06-21", "close": 21.84, "volume": 71402.0}, {"date": "2024-06-24", "close": 22.06, "volume": 100041.0}, {"date": "2024-06-25", "close": 20.64, "volume": 134361.0}, {"date": "2024-06-26", "close": 21.39, "volume": 138072.0}, {"date": "2024-06-27", "close": 21.46, "volume": 147241.0}, {"date": "2024-06-28", "close": 21.52, "volume": 1481343.0}, {"date": "2024-07-01", "close": 21.27, "volume": 137195.0}, {"date": "2024-07-02", "close": 20.39, "volume": 112294.0}, {"date": "2024-07-03", "close": 22.18, "volume": 92427.0}, {"date": "2024-07-05", "close": 20.86, "volume": 102104.0}, {"date": "2024-07-08", "close": 21.31, "volume": 56023.0}, {"date": "2024-07-09", "close": 20.81, "volume": 56472.0}, {"date": "2024-07-10", "close": 20.82, "volume": 49704.0}, {"date": "2024-07-11", "close": 22.02, "volume": 58904.0}, {"date": "2024-07-12", "close": 21.93, "volume": 40826.0}, {"date": "2024-07-15", "close": 22.74, "volume": 57636.0}, {"date": "2024-07-16", "close": 23.96, "volume": 46587.0}, {"date": "2024-07-17", "close": 23.59, "volume": 48189.0}, {"date": "2024-07-18", "close": 22.87, "volume": 46909.0}, {"date": "2024-07-19", "close": 22.46, "volume": 33874.0}, {"date": "2024-07-22", "close": 23.09, "volume": 45559.0}, {"date": "2024-07-23", "close": 23.12, "volume": 47005.0}, {"date": "2024-07-24", "close": 22.73, "volume": 31182.0}, {"date": "2024-07-25", "close": 23.21, "volume": 47262.0}, {"date": "2024-07-26", "close": 23.3, "volume": 34046.0}, {"date": "2024-07-29", "close": 22.98, "volume": 35613.0}, {"date": "2024-07-30", "close": 23.58, "volume": 60708.0}, {"date": "2024-07-31", "close": 24.01, "volume": 55024.0}, {"date": "2024-08-01", "close": 22.94, "volume": 48207.0}, {"date": "2024-08-02", "close": 22.01, "volume": 33931.0}, {"date": "2024-08-05", "close": 20.59, "volume": 45148.0}, {"date": "2024-08-06", "close": 16.53, "volume": 243443.0}, {"date": "2024-08-07", "close": 16.08, "volume": 94285.0}, {"date": "2024-08-08", "close": 18.01, "volume": 82895.0}, {"date": "2024-08-09", "close": 18.23, "volume": 84178.0}, {"date": "2024-08-12", "close": 18.34, "volume": 134233.0}, {"date": "2024-08-13", "close": 18.98, "volume": 49872.0}, {"date": "2024-08-14", "close": 17.92, "volume": 104927.0}, {"date": "2024-08-15", "close": 18.58, "volume": 46103.0}, {"date": "2024-08-16", "close": 18.9, "volume": 69224.0}, {"date": "2024-08-19", "close": 18.76, "volume": 43639.0}, {"date": "2024-08-20", "close": 18.1, "volume": 101290.0}, {"date": "2024-08-21", "close": 18.28, "volume": 39492.0}, {"date": "2024-08-22", "close": 17.83, "volume": 20278.0}, {"date": "2024-08-23", "close": 18.84, "volume": 22140.0}, {"date": "2024-08-26", "close": 18.99, "volume": 33364.0}, {"date": "2024-08-27", "close": 19.2, "volume": 31512.0}, {"date": "2024-08-28", "close": 19.11, "volume": 36565.0}, {"date": "2024-08-29", "close": 19.45, "volume": 45594.0}, {"date": "2024-08-30", "close": 20.08, "volume": 29586.0}, {"date": "2024-09-03", "close": 19.84, "volume": 69849.0}, {"date": "2024-09-04", "close": 19.12, "volume": 35200.0}, {"date": "2024-09-05", "close": 18.92, "volume": 35889.0}, {"date": "2024-09-06", "close": 18.5, "volume": 27061.0}, {"date": "2024-09-09", "close": 18.78, "volume": 44049.0}, {"date": "2024-09-10", "close": 19.34, "volume": 51157.0}, {"date": "2024-09-11", "close": 19.03, "volume": 33413.0}, {"date": "2024-09-12", "close": 19.57, "volume": 20898.0}, {"date": "2024-09-13", "close": 19.86, "volume": 29764.0}, {"date": "2024-09-16", "close": 20.41, "volume": 36846.0}, {"date": "2024-09-17", "close": 20.19, "volume": 29922.0}, {"date": "2024-09-18", "close": 20.07, "volume": 46746.0}, {"date": "2024-09-19", "close": 20.33, "volume": 48462.0}, {"date": "2024-09-20", "close": 19.99, "volume": 87588.0}, {"date": "2024-09-23", "close": 20.05, "volume": 35124.0}, {"date": "2024-09-24", "close": 19.46, "volume": 73407.0}, {"date": "2024-09-25", "close": 19.44, "volume": 38462.0}, {"date": "2024-09-26", "close": 19.47, "volume": 92129.0}, {"date": "2024-09-27", "close": 20.14, "volume": 63335.0}, {"date": "2024-09-30", "close": 20.43, "volume": 197587.0}, {"date": "2024-10-01", "close": 20.05, "volume": 73948.0}, {"date": "2024-10-02", "close": 19.67, "volume": 26261.0}, {"date": "2024-10-03", "close": 19.22, "volume": 20709.0}, {"date": "2024-10-04", "close": 19.74, "volume": 31367.0}, {"date": "2024-10-07", "close": 19.8, "volume": 23315.0}, {"date": "2024-10-08", "close": 19.87, "volume": 40390.0}, {"date": "2024-10-09", "close": 19.7, "volume": 24423.0}, {"date": "2024-10-10", "close": 19.03, "volume": 52582.0}, {"date": "2024-10-11", "close": 19.85, "volume": 37810.0}, {"date": "2024-10-14", "close": 20.13, "volume": 19921.0}, {"date": "2024-10-15", "close": 19.92, "volume": 24775.0}, {"date": "2024-10-16", "close": 20.27, "volume": 50370.0}, {"date": "2024-10-17", "close": 20.22, "volume": 35637.0}, {"date": "2024-10-18", "close": 19.99, "volume": 19817.0}, {"date": "2024-10-21", "close": 19.72, "volume": 24594.0}, {"date": "2024-10-22", "close": 19.63, "volume": 24175.0}, {"date": "2024-10-23", "close": 19.4, "volume": 30532.0}, {"date": "2024-10-24", "close": 19.58, "volume": 18736.0}, {"date": "2024-10-25", "close": 19.74, "volume": 17340.0}, {"date": "2024-10-28", "close": 19.8, "volume": 27485.0}, {"date": "2024-10-29", "close": 19.57, "volume": 21053.0}, {"date": "2024-10-30", "close": 19.68, "volume": 26796.0}, {"date": "2024-10-31", "close": 18.85, "volume": 75789.0}, {"date": "2024-11-01", "close": 19.04, "volume": 23541.0}, {"date": "2024-11-04", "close": 19.11, "volume": 31319.0}, {"date": "2024-11-05", "close": 19.62, "volume": 36301.0}, {"date": "2024-11-06", "close": 21.21, "volume": 118778.0}, {"date": "2024-11-07", "close": 20.42, "volume": 52161.0}, {"date": "2024-11-08", "close": 21.72, "volume": 48851.0}, {"date": "2024-11-11", "close": 24.16, "volume": 72978.0}, {"date": "2024-11-12", "close": 23.36, "volume": 51059.0}, {"date": "2024-11-13", "close": 23.51, "volume": 27686.0}, {"date": "2024-11-14", "close": 23.77, "volume": 51796.0}, {"date": "2024-11-15", "close": 26.49, "volume": 119854.0}, {"date": "2024-11-18", "close": 25.84, "volume": 54909.0}, {"date": "2024-11-19", "close": 25.71, "volume": 50796.0}, {"date": "2024-11-20", "close": 26.32, "volume": 34295.0}, {"date": "2024-11-21", "close": 27.27, "volume": 30721.0}, {"date": "2024-11-22", "close": 27.8, "volume": 44172.0}, {"date": "2024-11-25", "close": 28.28, "volume": 50058.0}, {"date": "2024-11-26", "close": 28.32, "volume": 42711.0}, {"date": "2024-11-27", "close": 28.3, "volume": 22531.0}, {"date": "2024-11-29", "close": 28.73, "volume": 20539.0}, {"date": "2024-12-02", "close": 29.2, "volume": 68432.0}, {"date": "2024-12-03", "close": 29.45, "volume": 35447.0}, {"date": "2024-12-04", "close": 29.25, "volume": 57619.0}, {"date": "2024-12-05", "close": 29.29, "volume": 31791.0}, {"date": "2024-12-06", "close": 28.96, "volume": 38372.0}, {"date": "2024-12-09", "close": 28.74, "volume": 43229.0}, {"date": "2024-12-10", "close": 28.62, "volume": 62947.0}, {"date": "2024-12-11", "close": 29.07, "volume": 72798.0}, {"date": "2024-12-12", "close": 28.59, "volume": 27188.0}, {"date": "2024-12-13", "close": 28.61, "volume": 31949.0}, {"date": "2024-12-16", "close": 28.96, "volume": 30398.0}, {"date": "2024-12-17", "close": 28.55, "volume": 31383.0}, {"date": "2024-12-18", "close": 26.68, "volume": 46185.0}, {"date": "2024-12-19", "close": 26.89, "volume": 24684.0}, {"date": "2024-12-20", "close": 26.39, "volume": 69098.0}, {"date": "2024-12-23", "close": 26.24, "volume": 33467.0}, {"date": "2024-12-24", "close": 27.33, "volume": 15118.0}, {"date": "2024-12-26", "close": 27.27, "volume": 20222.0}, {"date": "2024-12-27", "close": 26.72, "volume": 21608.0}, {"date": "2024-12-30", "close": 26.97, "volume": 28166.0}, {"date": "2024-12-31", "close": 26.9, "volume": 18844.0}, {"date": "2025-01-02", "close": 26.54, "volume": 30705.0}, {"date": "2025-01-03", "close": 27.51, "volume": 23790.0}, {"date": "2025-01-06", "close": 27.45, "volume": 39940.0}, {"date": "2025-01-07", "close": 26.46, "volume": 26432.0}, {"date": "2025-01-08", "close": 26.2, "volume": 24003.0}, {"date": "2025-01-10", "close": 25.12, "volume": 28662.0}, {"date": "2025-01-13", "close": 25.5, "volume": 26183.0}, {"date": "2025-01-14", "close": 26.15, "volume": 24215.0}, {"date": "2025-01-15", "close": 27.4, "volume": 30614.0}, {"date": "2025-01-16", "close": 27.39, "volume": 29677.0}, {"date": "2025-01-17", "close": 27.82, "volume": 18800.0}, {"date": "2025-01-21", "close": 27.75, "volume": 53610.0}, {"date": "2025-01-22", "close": 27.19, "volume": 50616.0}, {"date": "2025-01-23", "close": 27.97, "volume": 47290.0}, {"date": "2025-01-24", "close": 28.36, "volume": 43696.0}, {"date": "2025-01-27", "close": 27.01, "volume": 47743.0}, {"date": "2025-01-28", "close": 27.82, "volume": 46049.0}, {"date": "2025-01-29", "close": 28.47, "volume": 26000.0}, {"date": "2025-01-30", "close": 27.89, "volume": 33122.0}, {"date": "2025-01-31", "close": 27.83, "volume": 38435.0}, {"date": "2025-02-03", "close": 27.245, "volume": 27693.0}, {"date": "2025-02-04", "close": 27.75, "volume": 27144.0}, {"date": "2025-02-05", "close": 28.56, "volume": 29578.0}, {"date": "2025-02-06", "close": 28.35, "volume": 31783.0}, {"date": "2025-02-07", "close": 27.48, "volume": 30370.0}, {"date": "2025-02-10", "close": 28.48, "volume": 50479.0}, {"date": "2025-02-11", "close": 28.09, "volume": 34881.0}, {"date": "2025-02-12", "close": 28.0, "volume": 34746.0}, {"date": "2025-02-13", "close": 28.27, "volume": 25847.0}, {"date": "2025-02-14", "close": 27.5, "volume": 18810.0}, {"date": "2025-02-18", "close": 28.22, "volume": 26338.0}, {"date": "2025-02-19", "close": 28.3, "volume": 29962.0}, {"date": "2025-02-20", "close": 27.65, "volume": 40057.0}, {"date": "2025-02-21", "close": 26.85, "volume": 26459.0}, {"date": "2025-02-24", "close": 26.195, "volume": 61994.0}, {"date": "2025-02-25", "close": 26.44, "volume": 41660.0}, {"date": "2025-02-26", "close": 27.05, "volume": 37491.0}, {"date": "2025-02-27", "close": 26.59, "volume": 74501.0}, {"date": "2025-02-28", "close": 27.45, "volume": 76855.0}, {"date": "2025-03-03", "close": 25.76, "volume": 52623.0}, {"date": "2025-03-04", "close": 22.59, "volume": 67736.0}, {"date": "2025-03-05", "close": 22.24, "volume": 64250.0}, {"date": "2025-03-06", "close": 21.61, "volume": 62950.0}, {"date": "2025-03-07", "close": 20.75, "volume": 55563.0}, {"date": "2025-03-10", "close": 19.8, "volume": 59715.0}, {"date": "2025-03-11", "close": 19.84, "volume": 74381.0}, {"date": "2025-03-12", "close": 20.31, "volume": 41354.0}, {"date": "2025-03-13", "close": 19.9, "volume": 30916.0}, {"date": "2025-03-14", "close": 20.31, "volume": 24083.0}, {"date": "2025-03-17", "close": 20.41, "volume": 52696.0}, {"date": "2025-03-18", "close": 20.5, "volume": 64488.0}, {"date": "2025-03-19", "close": 20.67, "volume": 42504.0}, {"date": "2025-03-20", "close": 20.64, "volume": 43142.0}, {"date": "2025-03-21", "close": 20.51, "volume": 78387.0}, {"date": "2025-03-24", "close": 21.04, "volume": 50078.0}, {"date": "2025-03-25", "close": 20.82, "volume": 38589.0}, {"date": "2025-03-26", "close": 20.82, "volume": 27994.0}, {"date": "2025-03-27", "close": 20.58, "volume": 40547.0}, {"date": "2025-03-28", "close": 20.08, "volume": 40397.0}, {"date": "2025-03-31", "close": 19.68, "volume": 67739.0}, {"date": "2025-04-01", "close": 19.98, "volume": 47654.0}, {"date": "2025-04-02", "close": 20.46, "volume": 48774.0}, {"date": "2025-04-03", "close": 18.56, "volume": 93671.0}, {"date": "2025-04-04", "close": 18.63, "volume": 98942.0}, {"date": "2025-04-07", "close": 18.6, "volume": 118018.0}, {"date": "2025-04-08", "close": 17.98, "volume": 60243.0}, {"date": "2025-04-09", "close": 20.03, "volume": 55967.0}, {"date": "2025-04-10", "close": 19.6, "volume": 44703.0}, {"date": "2025-04-11", "close": 19.76, "volume": 32750.0}, {"date": "2025-04-14", "close": 19.92, "volume": 38390.0}, {"date": "2025-04-15", "close": 19.81, "volume": 47478.0}, {"date": "2025-04-16", "close": 19.62, "volume": 28682.0}, {"date": "2025-04-17", "close": 20.04, "volume": 47751.0}, {"date": "2025-04-21", "close": 19.25, "volume": 45117.0}, {"date": "2025-04-22", "close": 19.36, "volume": 36650.0}, {"date": "2025-04-23", "close": 19.32, "volume": 46891.0}, {"date": "2025-04-24", "close": 20.16, "volume": 26841.0}, {"date": "2025-04-25", "close": 19.91, "volume": 23872.0}, {"date": "2025-04-28", "close": 20.04, "volume": 35702.0}, {"date": "2025-04-29", "close": 20.25, "volume": 25852.0}, {"date": "2025-04-30", "close": 19.97, "volume": 42774.0}, {"date": "2025-05-01", "close": 20.15, "volume": 25038.0}, {"date": "2025-05-02", "close": 20.59, "volume": 18839.0}, {"date": "2025-05-05", "close": 20.48, "volume": 21901.0}, {"date": "2025-05-06", "close": 19.66, "volume": 91844.0}, {"date": "2025-05-07", "close": 18.3, "volume": 29520.0}, {"date": "2025-05-08", "close": 18.17, "volume": 29974.0}, {"date": "2025-05-09", "close": 18.09, "volume": 16777.0}, {"date": "2025-05-12", "close": 18.78, "volume": 41961.0}, {"date": "2025-05-13", "close": 19.26, "volume": 42723.0}, {"date": "2025-05-14", "close": 19.1, "volume": 36053.0}, {"date": "2025-05-15", "close": 19.25, "volume": 17618.0}, {"date": "2025-05-16", "close": 19.4, "volume": 28080.0}, {"date": "2025-05-19", "close": 19.6, "volume": 20331.0}, {"date": "2025-05-20", "close": 19.17, "volume": 25867.0}, {"date": "2025-05-21", "close": 18.95, "volume": 22537.0}, {"date": "2025-05-22", "close": 18.65, "volume": 15344.0}, {"date": "2025-05-23", "close": 18.18, "volume": 25450.0}, {"date": "2025-05-27", "close": 19.29, "volume": 23938.0}, {"date": "2025-05-28", "close": 18.92, "volume": 22684.0}, {"date": "2025-05-29", "close": 18.95, "volume": 14677.0}, {"date": "2025-05-30", "close": 18.89, "volume": 19447.0}, {"date": "2025-06-02", "close": 18.98, "volume": 25876.0}, {"date": "2025-06-03", "close": 19.23, "volume": 19759.0}, {"date": "2025-06-04", "close": 18.96, "volume": 13899.0}, {"date": "2025-06-05", "close": 19.07, "volume": 16649.0}, {"date": "2025-06-06", "close": 19.32, "volume": 15605.0}, {"date": "2025-06-09", "close": 19.27, "volume": 23359.0}, {"date": "2025-06-10", "close": 19.53, "volume": 17394.0}, {"date": "2025-06-11", "close": 19.68, "volume": 24853.0}, {"date": "2025-06-12", "close": 19.62, "volume": 17777.0}, {"date": "2025-06-13", "close": 19.5, "volume": 45667.0}, {"date": "2025-06-16", "close": 19.78, "volume": 19105.0}, {"date": "2025-06-17", "close": 19.45, "volume": 19201.0}, {"date": "2025-06-18", "close": 19.49, "volume": 22090.0}, {"date": "2025-06-20", "close": 19.63, "volume": 48210.0}, {"date": "2025-06-23", "close": 20.52, "volume": 26875.0}, {"date": "2025-06-24", "close": 21.14, "volume": 18738.0}, {"date": "2025-06-25", "close": 21.215, "volume": 21112.0}, {"date": "2025-06-26", "close": 21.8, "volume": 21811.0}, {"date": "2025-06-27", "close": 22.11, "volume": 196193.0}, {"date": "2025-06-30", "close": 21.87, "volume": 33467.0}, {"date": "2025-07-01", "close": 22.7, "volume": 26895.0}, {"date": "2025-07-02", "close": 23.42, "volume": 28637.0}, {"date": "2025-07-03", "close": 24.29, "volume": 24364.0}, {"date": "2025-07-07", "close": 23.55, "volume": 30369.0}, {"date": "2025-07-08", "close": 23.87, "volume": 29801.0}, {"date": "2025-07-09", "close": 24.59, "volume": 32529.0}, {"date": "2025-07-10", "close": 24.7, "volume": 21271.0}, {"date": "2025-07-11", "close": 24.2, "volume": 18077.0}, {"date": "2025-07-14", "close": 23.82, "volume": 20374.0}, {"date": "2025-07-15", "close": 23.35, "volume": 32549.0}, {"date": "2025-07-16", "close": 23.5, "volume": 56738.0}, {"date": "2025-07-17", "close": 23.47, "volume": 24974.0}, {"date": "2025-07-18", "close": 22.74, "volume": 22778.0}, {"date": "2025-07-21", "close": 22.38, "volume": 18623.0}, {"date": "2025-07-22", "close": 22.51, "volume": 24955.0}, {"date": "2025-07-23", "close": 23.79, "volume": 24775.0}, {"date": "2025-07-24", "close": 24.06, "volume": 31297.0}, {"date": "2025-07-25", "close": 24.63, "volume": 21204.0}, {"date": "2025-07-28", "close": 24.79, "volume": 27272.0}, {"date": "2025-07-29", "close": 24.35, "volume": 19982.0}, {"date": "2025-07-30", "close": 23.7, "volume": 39738.0}, {"date": "2025-07-31", "close": 23.5, "volume": 46317.0}, {"date": "2025-08-01", "close": 22.32, "volume": 29337.0}, {"date": "2025-08-04", "close": 22.4, "volume": 19253.0}, {"date": "2025-08-05", "close": 22.66, "volume": 18103.0}, {"date": "2025-08-06", "close": 22.56, "volume": 18735.0}, {"date": "2025-08-07", "close": 22.5, "volume": 13249.0}, {"date": "2025-08-08", "close": 22.08, "volume": 21862.0}, {"date": "2025-08-11", "close": 22.25, "volume": 31089.0}, {"date": "2025-08-12", "close": 23.13, "volume": 61678.0}, {"date": "2025-08-13", "close": 24.28, "volume": 72186.0}, {"date": "2025-08-14", "close": 23.565, "volume": 39560.0}, {"date": "2025-08-15", "close": 22.56, "volume": 76867.0}, {"date": "2025-08-18", "close": 23.09, "volume": 33308.0}, {"date": "2025-08-19", "close": 22.9, "volume": 24862.0}, {"date": "2025-08-20", "close": 22.65, "volume": 26029.0}, {"date": "2025-08-21", "close": 22.33, "volume": 27906.0}, {"date": "2025-08-22", "close": 24.43, "volume": 61334.0}, {"date": "2025-08-25", "close": 23.99, "volume": 19818.0}, {"date": "2025-08-26", "close": 24.79, "volume": 19378.0}, {"date": "2025-08-27", "close": 26.5, "volume": 38658.0}, {"date": "2025-08-28", "close": 26.8, "volume": 35834.0}, {"date": "2025-08-29", "close": 26.03, "volume": 43030.0}, {"date": "2025-09-02", "close": 25.58, "volume": 42345.0}, {"date": "2025-09-03", "close": 26.31, "volume": 36328.0}, {"date": "2025-09-04", "close": 27.18, "volume": 28438.0}, {"date": "2025-09-05", "close": 26.53, "volume": 37981.0}, {"date": "2025-09-08", "close": 27.19, "volume": 28266.0}, {"date": "2025-09-09", "close": 26.7, "volume": 25689.0}, {"date": "2025-09-10", "close": 26.78, "volume": 20421.0}, {"date": "2025-09-11", "close": 27.41, "volume": 25428.0}, {"date": "2025-09-12", "close": 27.43, "volume": 18022.0}, {"date": "2025-09-15", "close": 27.71, "volume": 31393.0}, {"date": "2025-09-16", "close": 27.6, "volume": 25198.0}, {"date": "2025-09-17", "close": 27.84, "volume": 29922.0}, {"date": "2025-09-18", "close": 27.99, "volume": 52644.0}, {"date": "2025-09-19", "close": 27.76, "volume": 68671.0}, {"date": "2025-09-22", "close": 27.72, "volume": 25948.0}, {"date": "2025-09-23", "close": 26.95, "volume": 28487.0}, {"date": "2025-09-24", "close": 26.86, "volume": 23597.0}, {"date": "2025-09-25", "close": 26.71, "volume": 20799.0}, {"date": "2025-09-26", "close": 27.54, "volume": 34457.0}, {"date": "2025-09-29", "close": 26.63, "volume": 19535.0}, {"date": "2025-09-30", "close": 26.95, "volume": 22594.0}, {"date": "2025-10-01", "close": 26.58, "volume": 17945.0}, {"date": "2025-10-02", "close": 26.36, "volume": 15749.0}, {"date": "2025-10-03", "close": 26.58, "volume": 17658.0}, {"date": "2025-10-06", "close": 26.44, "volume": 21317.0}, {"date": "2025-10-07", "close": 26.01, "volume": 21638.0}, {"date": "2025-10-08", "close": 26.42, "volume": 11819.0}, {"date": "2025-10-09", "close": 26.34, "volume": 17147.0}, {"date": "2025-10-10", "close": 25.58, "volume": 31039.0}, {"date": "2025-10-13", "close": 26.14, "volume": 19376.0}, {"date": "2025-10-14", "close": 26.55, "volume": 24891.0}, {"date": "2025-10-15", "close": 27.35, "volume": 36172.0}, {"date": "2025-10-16", "close": 26.68, "volume": 24010.0}, {"date": "2025-10-17", "close": 26.18, "volume": 30744.0}, {"date": "2025-10-20", "close": 26.68, "volume": 33994.0}, {"date": "2025-10-21", "close": 26.79, "volume": 13099.0}, {"date": "2025-10-22", "close": 26.73, "volume": 21842.0}, {"date": "2025-10-23", "close": 26.82, "volume": 11327.0}, {"date": "2025-10-24", "close": 27.26, "volume": 16471.0}, {"date": "2025-10-27", "close": 26.38, "volume": 19398.0}, {"date": "2025-10-28", "close": 26.65, "volume": 19957.0}, {"date": "2025-10-29", "close": 26.11, "volume": 25624.0}, {"date": "2025-10-30", "close": 27.09, "volume": 41915.0}, {"date": "2025-10-31", "close": 27.4, "volume": 24910.0}, {"date": "2025-11-03", "close": 26.94, "volume": 53067.0}, {"date": "2025-11-04", "close": 26.805, "volume": 30879.0}, {"date": "2025-11-05", "close": 27.79, "volume": 17406.0}, {"date": "2025-11-06", "close": 27.3, "volume": 26833.0}, {"date": "2025-11-07", "close": 27.1, "volume": 33687.0}, {"date": "2025-11-10", "close": 28.1, "volume": 15984.0}, {"date": "2025-11-11", "close": 26.89, "volume": 26829.0}, {"date": "2025-11-12", "close": 26.77, "volume": 27850.0}, {"date": "2025-11-13", "close": 26.75, "volume": 20552.0}, {"date": "2025-11-14", "close": 26.76, "volume": 21513.0}, {"date": "2025-11-17", "close": 26.5, "volume": 31960.0}, {"date": "2025-11-18", "close": 26.28, "volume": 18020.0}, {"date": "2025-11-19", "close": 26.64, "volume": 18568.0}, {"date": "2025-11-20", "close": 26.2, "volume": 20526.0}, {"date": "2025-11-21", "close": 26.78, "volume": 27503.0}, {"date": "2025-11-24", "close": 26.69, "volume": 37767.0}, {"date": "2025-11-25", "close": 26.47, "volume": 27738.0}, {"date": "2025-11-26", "close": 26.95, "volume": 21770.0}, {"date": "2025-11-28", "close": 26.98, "volume": 16043.0}, {"date": "2025-12-01", "close": 26.48, "volume": 20700.0}, {"date": "2025-12-02", "close": 26.04, "volume": 10153.0}, {"date": "2025-12-03", "close": 27.31, "volume": 17677.0}, {"date": "2025-12-04", "close": 26.76, "volume": 8410.0}, {"date": "2025-12-05", "close": 27.01, "volume": 16801.0}, {"date": "2025-12-08", "close": 26.92, "volume": 60770.0}, {"date": "2025-12-09", "close": 26.28, "volume": 19556.0}, {"date": "2025-12-10", "close": 26.87, "volume": 51353.0}, {"date": "2025-12-11", "close": 26.75, "volume": 67347.0}, {"date": "2025-12-12", "close": 26.7, "volume": 46647.0}, {"date": "2025-12-15", "close": 28.84, "volume": 46979.0}, {"date": "2025-12-16", "close": 29.08, "volume": 38256.0}, {"date": "2025-12-17", "close": 28.27, "volume": 19928.0}, {"date": "2025-12-18", "close": 28.79, "volume": 18623.0}, {"date": "2025-12-19", "close": 28.355, "volume": 43175.0}, {"date": "2025-12-22", "close": 28.2, "volume": 18154.0}, {"date": "2025-12-23", "close": 28.14, "volume": 8852.0}, {"date": "2025-12-24", "close": 28.18, "volume": 6780.0}, {"date": "2025-12-26", "close": 28.465, "volume": 16398.0}, {"date": "2025-12-29", "close": 27.82, "volume": 13097.0}, {"date": "2025-12-30", "close": 27.3, "volume": 7900.0}, {"date": "2025-12-31", "close": 26.95, "volume": 16484.0}, {"date": "2026-01-02", "close": 26.98, "volume": 13287.0}, {"date": "2026-01-05", "close": 27.55, "volume": 18012.0}, {"date": "2026-01-06", "close": 27.62, "volume": 25903.0}, {"date": "2026-01-07", "close": 27.57, "volume": 14527.0}, {"date": "2026-01-08", "close": 28.43, "volume": 26817.0}, {"date": "2026-01-09", "close": 28.4, "volume": 21042.0}, {"date": "2026-01-12", "close": 29.17, "volume": 28419.0}, {"date": "2026-01-13", "close": 29.26, "volume": 14544.0}, {"date": "2026-01-14", "close": 29.1, "volume": 23955.0}, {"date": "2026-01-15", "close": 29.3, "volume": 16031.0}, {"date": "2026-01-16", "close": 28.97, "volume": 14259.0}, {"date": "2026-01-20", "close": 28.03, "volume": 31266.0}, {"date": "2026-01-21", "close": 29.56, "volume": 26433.0}, {"date": "2026-01-22", "close": 29.84, "volume": 23881.0}, {"date": "2026-01-23", "close": 29.16, "volume": 12125.0}, {"date": "2026-01-26", "close": 29.01, "volume": 14075.0}, {"date": "2026-01-27", "close": 28.72, "volume": 8854.0}, {"date": "2026-01-28", "close": 28.82, "volume": 15085.0}, {"date": "2026-01-29", "close": 29.82, "volume": 11804.0}, {"date": "2026-01-30", "close": 30.05, "volume": 25363.0}, {"date": "2026-02-02", "close": 31.09, "volume": 29893.0}, {"date": "2026-02-03", "close": 31.34, "volume": 23018.0}, {"date": "2026-02-04", "close": 30.85, "volume": 26871.0}, {"date": "2026-02-05", "close": 31.31, "volume": 25121.0}, {"date": "2026-02-06", "close": 31.74, "volume": 39885.0}, {"date": "2026-02-09", "close": 31.37, "volume": 13502.0}, {"date": "2026-02-10", "close": 31.37, "volume": 18966.0}, {"date": "2026-02-11", "close": 31.54, "volume": 11330.0}, {"date": "2026-02-12", "close": 31.46, "volume": 15577.0}, {"date": "2026-02-13", "close": 31.63, "volume": 9464.0}, {"date": "2026-02-17", "close": 31.89, "volume": 13932.0}, {"date": "2026-02-18", "close": 31.0, "volume": 17869.0}, {"date": "2026-02-19", "close": 31.125, "volume": 12027.0}, {"date": "2026-02-20", "close": 31.29, "volume": 13363.0}, {"date": "2026-02-23", "close": 30.15, "volume": 24767.0}, {"date": "2026-02-24", "close": 31.21, "volume": 13263.0}, {"date": "2026-02-25", "close": 31.46, "volume": 29331.0}, {"date": "2026-02-26", "close": 31.71, "volume": 16747.0}, {"date": "2026-02-27", "close": 30.73, "volume": 13613.0}, {"date": "2026-03-02", "close": 32.19, "volume": 24300.0}, {"date": "2026-03-03", "close": 31.66, "volume": 33620.0}, {"date": "2026-03-04", "close": 31.41, "volume": 26820.0}, {"date": "2026-03-05", "close": 29.5, "volume": 43556.0}, {"date": "2026-03-06", "close": 28.93, "volume": 35615.0}, {"date": "2026-03-09", "close": 28.83, "volume": 35213.0}, {"date": "2026-03-10", "close": 28.5, "volume": 22551.0}, {"date": "2026-03-11", "close": 28.0, "volume": 18160.0}, {"date": "2026-03-12", "close": 27.66, "volume": 18785.0}, {"date": "2026-03-13", "close": 27.24, "volume": 22457.0}, {"date": "2026-03-16", "close": 28.05, "volume": 22742.0}, {"date": "2026-03-17", "close": 28.23, "volume": 33084.0}, {"date": "2026-03-18", "close": 28.21, "volume": 37919.0}, {"date": "2026-03-19", "close": 28.12, "volume": 17318.0}, {"date": "2026-03-20", "close": 28.11, "volume": 56744.0}, {"date": "2026-03-23", "close": 28.12, "volume": 140973.0}, {"date": "2026-03-24", "close": 28.05, "volume": 77072.0}, {"date": "2026-03-25", "close": 28.04, "volume": 33997.0}, {"date": "2026-03-26", "close": 28.02, "volume": 27229.0}, {"date": "2026-03-27", "close": 27.84, "volume": 28288.0}, {"date": "2026-03-30", "close": 27.89, "volume": 31480.0}, {"date": "2026-03-31", "close": 27.9, "volume": 36598.0}, {"date": "2026-04-01", "close": 28.0, "volume": 78495.0}, {"date": "2026-04-02", "close": 27.99, "volume": 54193.0}, {"date": "2026-04-06", "close": 30.12, "volume": 42829.0}, {"date": "2026-04-07", "close": 29.8, "volume": 70805.0}, {"date": "2026-04-08", "close": 30.0, "volume": 133018.0}, {"date": "2026-04-09", "close": 29.97, "volume": 197140.0}, {"date": "2026-04-10", "close": 30.0, "volume": 128231.0}, {"date": "2026-04-13", "close": 30.0, "volume": 155735.0}, {"date": "2026-04-14", "close": 30.0, "volume": 140458.0}, {"date": "2026-04-15", "close": 29.98, "volume": 75420.0}, {"date": "2026-04-16", "close": 29.71, "volume": 51557.0}, {"date": "2026-04-17", "close": 30.0, "volume": 128117.0}, {"date": "2026-04-20", "close": 30.0, "volume": 321011.0}, {"date": "2026-04-21", "close": 29.94, "volume": 256462.0}, {"date": "2026-04-22", "close": 29.9, "volume": 110214.0}, {"date": "2026-04-23", "close": 29.99, "volume": 337300.0}, {"date": "2026-04-24", "close": 32.03, "volume": 193779.0}, {"date": "2026-04-27", "close": 31.81, "volume": 88650.0}, {"date": "2026-04-28", "close": 31.32, "volume": 87286.0}, {"date": "2026-04-29", "close": 30.61, "volume": 78128.0}, {"date": "2026-04-30", "close": 30.61, "volume": 63238.0}, {"date": "2026-05-01", "close": 30.7, "volume": 99616.0}, {"date": "2026-05-04", "close": 36.6, "volume": 283000.0}, {"date": "2026-05-05", "close": 39.74, "volume": 241922.0}, {"date": "2026-05-06", "close": 41.12, "volume": 122608.0}, {"date": "2026-05-07", "close": 40.36, "volume": 123401.0}, {"date": "2026-05-08", "close": 42.3, "volume": 134401.0}, {"date": "2026-05-11", "close": 40.92, "volume": 130170.0}, {"date": "2026-05-12", "close": 40.95, "volume": 137120.0}, {"date": "2026-05-13", "close": 40.92, "volume": 126782.0}, {"date": "2026-05-14", "close": 40.13, "volume": 93166.0}, {"date": "2026-05-15", "close": 38.79, "volume": 88949.0}, {"date": "2026-05-18", "close": 39.36, "volume": 107364.0}, {"date": "2026-05-19", "close": 37.42, "volume": 65497.0}, {"date": "2026-05-20", "close": 38.24, "volume": 94852.0}, {"date": "2026-05-21", "close": 38.08, "volume": 140414.0}, {"date": "2026-05-22", "close": 38.11, "volume": 65973.0}, {"date": "2026-05-26", "close": 39.32, "volume": 60858.0}, {"date": "2026-05-27", "close": 39.97, "volume": 77886.0}, {"date": "2026-05-28", "close": 40.4, "volume": 92951.0}, {"date": "2026-05-29", "close": 41.14, "volume": 437669.0}, {"date": "2026-06-01", "close": 41.35, "volume": 107709.0}, {"date": "2026-06-02", "close": 42.5, "volume": 71585.0}, {"date": "2026-06-03", "close": 41.42, "volume": 64443.0}, {"date": "2026-06-04", "close": 42.01, "volume": 59025.0}, {"date": "2026-06-05", "close": 41.51, "volume": 53887.0}, {"date": "2026-06-08", "close": 41.76, "volume": 64986.0}, {"date": "2026-06-09", "close": 42.095, "volume": 62059.0}, {"date": "2026-06-10", "close": 40.76, "volume": 65465.0}, {"date": "2026-06-11", "close": 42.12, "volume": 40940.0}, {"date": "2026-06-12", "close": 42.37, "volume": 200162.0}, {"date": "2026-06-15", "close": 41.98, "volume": 64215.0}, {"date": "2026-06-16", "close": 41.51, "volume": 45630.0}, {"date": "2026-06-17", "close": 41.63, "volume": 58183.0}, {"date": "2026-06-18", "close": 43.09, "volume": 204125.0}, {"date": "2026-06-22", "close": 43.75, "volume": 97358.0}, {"date": "2026-06-23", "close": 43.92, "volume": 94666.0}, {"date": "2026-06-24", "close": 43.31, "volume": 94945.0}, {"date": "2026-06-25", "close": 44.64, "volume": 139507.0}, {"date": "2026-06-26", "close": 44.77, "volume": 337817.0}, {"date": "2026-06-29", "close": 44.94, "volume": 115225.0}, {"date": "2026-06-30", "close": 45.17, "volume": 77650.0}, {"date": "2026-07-01", "close": 44.08, "volume": 87467.0}, {"date": "2026-07-02", "close": 42.76, "volume": 111863.0}, {"date": "2026-07-06", "close": 43.61, "volume": 63156.0}, {"date": "2026-07-07", "close": 42.25, "volume": 71133.0}, {"date": "2026-07-08", "close": 42.23, "volume": 64572.0}, {"date": "2026-07-09", "close": 42.35, "volume": 86091.0}, {"date": "2026-07-10", "close": 42.55, "volume": 48833.0}, {"date": "2026-07-13", "close": 41.34, "volume": 64478.0}, {"date": "2026-07-14", "close": 41.83, "volume": 56478.0}, {"date": "2026-07-15", "close": 41.51, "volume": 76642.0}, {"date": "2026-07-16", "close": 42.29, "volume": 87455.0}, {"date": "2026-07-17", "close": 41.93, "volume": 43621.0}, {"date": "2026-07-20", "close": 41.68, "volume": 71786.0}, {"date": "2026-07-21", "close": 43.08, "volume": 112900.0}, {"date": "2026-07-22", "close": 42.29, "volume": 46215.0}, {"date": "2026-07-23", "close": 42.71, "volume": 83773.0}, {"date": "2026-07-24", "close": 42.4, "volume": 58691.0}, {"date": "2026-07-27", "close": 42.31, "volume": 63415.0}, {"date": "2026-07-28", "close": 42.02, "volume": 89945.0}, {"date": "2026-07-29", "close": 40.28, "volume": 75805.0}, {"date": "2026-07-30", "close": 41.19, "volume": 39967.0}, {"date": "2026-07-31", "close": 41.13, "volume": 82607.0}, {"date": "2026-08-03", "close": 41.49, "volume": 37757.0}, {"date": "2026-08-04", "close": 41.87, "volume": 57176.0}, {"date": "2026-08-05", "close": 41.92, "volume": 45702.0}, {"date": "2026-08-06", "close": 41.88, "volume": 60569.0}, {"date": "2026-08-07", "close": 41.27, "volume": 78450.0}, {"date": "2026-08-10", "close": 39.58, "volume": 180256.0}, {"date": "2026-08-11", "close": 37.94, "volume": 232643.0}, {"date": "2026-08-12", "close": 38.54, "volume": 146353.0}, {"date": "2026-08-13", "close": 38.43, "volume": 79250.0}, {"date": "2026-08-14", "close": 38.74, "volume": 45782.0}, {"date": "2026-08-17", "close": 38.48, "volume": 64827.0}, {"date": "2026-08-18", "close": 38.14, "volume": 84871.0}, {"date": "2026-08-19", "close": 37.0, "volume": 58367.0}, {"date": "2026-08-20", "close": 37.95, "volume": 64892.0}, {"date": "2026-08-21", "close": 38.08, "volume": 46372.0}, {"date": "2026-08-24", "close": 37.5, "volume": 28938.0}, {"date": "2026-08-25", "close": 38.11, "volume": 48875.0}, {"date": "2026-08-26", "close": 37.57, "volume": 60847.0}, {"date": "2026-08-27", "close": 37.83, "volume": 40704.0}, {"date": "2026-08-28", "close": 37.36, "volume": 48653.0}, {"date": "2026-08-31", "close": 37.51, "volume": 50693.0}, {"date": "2026-09-01", "close": 36.88, "volume": 49186.0}, {"date": "2026-09-02", "close": 37.11, "volume": 37683.0}, {"date": "2026-09-03", "close": 37.35, "volume": 27344.0}, {"date": "2026-09-04", "close": 38.02, "volume": 25071.0}, {"date": "2026-09-08", "close": 38.01, "volume": 36453.0}, {"date": "2026-09-09", "close": 37.87, "volume": 49512.0}, {"date": "2026-09-10", "close": 37.39, "volume": 35361.0}, {"date": "2026-09-11", "close": 37.59, "volume": 29378.0}, {"date": "2026-09-14", "close": 36.97, "volume": 45233.0}, {"date": "2026-09-15", "close": 37.25, "volume": 44618.0}, {"date": "2026-09-16", "close": 37.35, "volume": 31594.0}, {"date": "2026-09-17", "close": 37.3, "volume": 46859.0}, {"date": "2026-09-18", "close": 37.41, "volume": 69552.0}, {"date": "2026-09-21", "close": 37.35, "volume": 29321.0}, {"date": "2026-09-22", "close": 37.77, "volume": 43371.0}, {"date": "2026-09-23", "close": 37.27, "volume": 24768.0}, {"date": "2026-09-24", "close": 37.52, "volume": 33438.0}, {"date": "2026-09-25", "close": 37.47, "volume": 64364.0}, {"date": "2026-09-28", "close": 37.6, "volume": 39461.0}, {"date": "2026-09-29", "close": 37.36, "volume": 54029.0}, {"date": "2026-09-30", "close": 36.07, "volume": 41050.0}, {"date": "2026-10-01", "close": 36.36, "volume": 78669.0}, {"date": "2026-10-02", "close": 37.27, "volume": 42928.0}, {"date": "2026-10-05", "close": 36.95, "volume": 121131.0}, {"date": "2026-10-06", "close": 36.1, "volume": 61258.0}, {"date": "2026-10-07", "close": 35.52, "volume": 36597.0}, {"date": "2026-10-08", "close": 35.42, "volume": 53988.0}, {"date": "2026-10-09", "close": 34.94, "volume": 35091.0}, {"date": "2026-10-12", "close": 35.01, "volume": 41230.0}, {"date": "2026-10-13", "close": 35.54, "volume": 53281.0}, {"date": "2026-10-14", "close": 34.65, "volume": 72231.0}, {"date": "2026-10-15", "close": 34.3, "volume": 44290.0}, {"date": "2026-10-16", "close": 34.43, "volume": 29613.0}, {"date": "2026-10-19", "close": 35.1, "volume": 49777.0}, {"date": "2026-10-20", "close": 35.47, "volume": 32180.0}, {"date": "2026-10-21", "close": 35.83, "volume": 37424.0}, {"date": "2026-10-22", "close": 35.33, "volume": 31499.0}, {"date": "2026-10-23", "close": 35.19, "volume": 35235.0}, {"date": "2026-10-26", "close": 35.23, "volume": 40847.0}, {"date": "2026-10-27", "close": 35.79, "volume": 26699.0}, {"date": "2026-10-28", "close": 36.22, "volume": 30877.0}, {"date": "2026-10-29", "close": 36.39, "volume": 30779.0}, {"date": "2026-10-30", "close": 35.85, "volume": 36787.0}], "refreshing": true}