{"ticker": "FUNC", "overview": {"cik": "763907", "ticker": "FUNC", "name": "FIRST UNITED CORP/MD/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092127", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002498", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085078", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-075931", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067504", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-28", "title": "FORM 8-K/A", "accession": "0001104659-26-067492", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 262977.5, "net": -262977.5, "insiders": 2, "first_date": "2026-07-23", "last_date": "2026-07-24"}, "metrics": {"ticker": "FUNC", "has_prices": true, "as_of": "2026-09-18", "last": 44.31, "prev_close": 43.69, "change": 0.6200000000000045, "change_pct": 0.014190890363927776, "session_volume": 109366.0, "vwap_5": 44.24025470567972, "vwap_20": 43.8332352468363, "vwap_60": 44.477595122216094, "vwap_250": 39.92960312773532, "high_52w": 46.18, "low_52w": 34.9, "avg_volume_20": 23327.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001014100-26-000020", "src": "INSIDERS", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "Irvin Robert Rudy", "who_key": "RUDY IRVIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 44580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member offloads $45K of FUNC", "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000020/0001014100-26-000020-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "0001014100-26-000019", "src": "INSIDERS", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "Keith Sanders", "who_key": "Sanders Keith", "role": "EVP & Chief Wealth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 218397.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $218K of FUNC", "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000019/0001014100-26-000019-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147761}, {"id": "13DG-0002012383-26-002498", "src": "13DG", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in FUNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002498-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001687", "src": "13DG", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FUNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001687-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002498", "src": "13DG", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in FUNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002498-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002012383-26-001687", "src": "13DG", "ticker": "FUNC", "cik": "763907", "company": "FIRST UNITED CORP/MD/", "company_raw": "FIRST UNITED CORP/MD/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FUNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001687-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First United Corporation - Common Stock", "new_value": "FIRST UNITED CORP/MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000763907", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000763907", "applied": 1, "detected_at": "2026-10-24T19:04:04.146169"}]}, "key_people": [{"who": "Keith Sanders", "who_key": "Sanders Keith", "role": "EVP & Chief Wealth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 218397.5, "net": -218397.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 218397.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000019/0001014100-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 218397.5, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000019/0001014100-26-000019-index.htm"}}, {"who": "Irvin Robert Rudy", "who_key": "RUDY IRVIN ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44580.0, "net": -44580.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44580.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000020/0001014100-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 44580.0, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/763907/000101410026000020/0001014100-26-000020-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092127", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002498", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000019", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085078", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-075931", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067504", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-28", "title": "FORM 8-K/A", "accession": "0001104659-26-067492", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001014100-26-000007", "price_sensitive": false}], "performance": {"ticker": "FUNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 10.53, "volume": 7230.0}, {"date": "2016-09-20", "close": 10.51, "volume": 3728.0}, {"date": "2016-09-21", "close": 10.57, "volume": 1025.0}, {"date": "2016-09-22", "close": 10.5, "volume": 3536.0}, {"date": "2016-09-23", "close": 10.7898, "volume": 11361.0}, {"date": "2016-09-26", "close": 11.1, "volume": 16016.0}, {"date": "2016-09-27", "close": 11.9, "volume": 9477.0}, {"date": "2016-09-28", "close": 12.04, "volume": 22522.0}, {"date": "2016-09-29", "close": 12.0, "volume": 11302.0}, {"date": "2016-09-30", "close": 12.38, "volume": 3654.0}, {"date": "2016-10-03", "close": 12.43, "volume": 2487.0}, {"date": "2016-10-04", "close": 12.17, "volume": 1124.0}, {"date": "2016-10-05", "close": 12.0305, "volume": 2226.0}, {"date": "2016-10-06", "close": 12.19, "volume": 2210.0}, {"date": "2016-10-07", "close": 11.3, "volume": 14053.0}, {"date": "2016-10-10", "close": 11.5, "volume": 2087.0}, {"date": "2016-10-11", "close": 11.4999, "volume": 540.0}, {"date": "2016-10-12", "close": 11.6748, "volume": 1996.0}, {"date": "2016-10-13", "close": 11.5, "volume": 653.0}, {"date": "2016-10-14", "close": 11.55, "volume": 1268.0}, {"date": "2016-10-17", "close": 11.6437, "volume": 293.0}, {"date": "2016-10-18", "close": 11.795, "volume": 1353.0}, {"date": "2016-10-19", "close": 11.69, "volume": 1816.0}, {"date": "2016-10-20", "close": 11.649, "volume": 245.0}, {"date": "2016-10-21", "close": 11.4, "volume": 219.0}, {"date": "2016-10-24", "close": 11.6423, "volume": 3104.0}, {"date": "2016-10-25", "close": 11.76, "volume": 4526.0}, {"date": "2016-10-26", "close": 11.5, "volume": 3611.0}, {"date": "2016-10-27", "close": 11.6, "volume": 12275.0}, {"date": "2016-10-28", "close": 11.82, "volume": 3145.0}, {"date": "2016-10-31", "close": 11.65, "volume": 2161.0}, {"date": "2016-11-01", "close": 11.605, "volume": 7672.0}, {"date": "2016-11-02", "close": 11.61, "volume": 500.0}, {"date": "2016-11-03", "close": 11.65, "volume": 812.0}, {"date": "2016-11-04", "close": 11.6, "volume": 439.0}, {"date": "2016-11-07", "close": 12.05, "volume": 2400.0}, {"date": "2016-11-08", "close": 11.95, "volume": 3142.0}, {"date": "2016-11-09", "close": 12.24, "volume": 3237.0}, {"date": "2016-11-10", "close": 12.0, "volume": 14298.0}, {"date": "2016-11-11", "close": 11.855, "volume": 300.0}, {"date": "2016-11-14", "close": 12.2, "volume": 1183.0}, {"date": "2016-11-15", "close": 12.2, "volume": 4260.0}, {"date": "2016-11-16", "close": 12.35, "volume": 3389.0}, {"date": "2016-11-17", "close": 12.5, "volume": 12404.0}, {"date": "2016-11-18", "close": 12.5, "volume": 5767.0}, {"date": "2016-11-21", "close": 13.45, "volume": 10726.0}, {"date": "2016-11-22", "close": 13.5, "volume": 17694.0}, {"date": "2016-11-23", "close": 13.45, "volume": 27799.0}, {"date": "2016-11-25", "close": 12.8, "volume": 2774.0}, {"date": "2016-11-28", "close": 12.9, "volume": 2566.0}, {"date": "2016-11-29", "close": 12.9, "volume": 2072.0}, {"date": "2016-11-30", "close": 12.95, "volume": 5167.0}, {"date": "2016-12-01", "close": 13.55, "volume": 6294.0}, {"date": "2016-12-02", "close": 13.9, "volume": 6614.0}, {"date": "2016-12-05", "close": 12.8, "volume": 21935.0}, {"date": "2016-12-06", "close": 13.0, "volume": 9888.0}, {"date": "2016-12-07", "close": 13.35, "volume": 13751.0}, {"date": "2016-12-08", "close": 13.7, "volume": 9519.0}, {"date": "2016-12-09", "close": 14.15, "volume": 14567.0}, {"date": "2016-12-12", "close": 14.35, "volume": 25724.0}, {"date": "2016-12-13", "close": 14.55, "volume": 13070.0}, {"date": "2016-12-14", "close": 14.5, "volume": 14923.0}, {"date": "2016-12-15", "close": 14.75, "volume": 15521.0}, {"date": "2016-12-16", "close": 14.65, "volume": 80069.0}, {"date": "2016-12-19", "close": 14.7, "volume": 3934.0}, {"date": "2016-12-20", "close": 14.8, "volume": 2546.0}, {"date": "2016-12-21", "close": 14.75, "volume": 6489.0}, {"date": "2016-12-22", "close": 14.8, "volume": 5961.0}, {"date": "2016-12-23", "close": 14.9, "volume": 6007.0}, {"date": "2016-12-27", "close": 15.8, "volume": 5074.0}, {"date": "2016-12-28", "close": 15.55, "volume": 16728.0}, {"date": "2016-12-29", "close": 16.35, "volume": 19957.0}, {"date": "2016-12-30", "close": 15.95, "volume": 6122.0}, {"date": "2017-01-03", "close": 15.95, "volume": 10598.0}, {"date": "2017-01-04", "close": 15.3, "volume": 13987.0}, {"date": "2017-01-05", "close": 15.0, "volume": 9047.0}, {"date": "2017-01-06", "close": 14.7, "volume": 11683.0}, {"date": "2017-01-09", "close": 14.15, "volume": 10041.0}, {"date": "2017-01-10", "close": 14.2, "volume": 3123.0}, {"date": "2017-01-11", "close": 14.15, "volume": 15293.0}, {"date": "2017-01-12", "close": 14.15, "volume": 1515.0}, {"date": "2017-01-13", "close": 14.25, "volume": 763.0}, {"date": "2017-01-17", "close": 14.15, "volume": 13087.0}, {"date": "2017-01-18", "close": 14.55, "volume": 3566.0}, {"date": "2017-01-19", "close": 14.4, "volume": 2415.0}, {"date": "2017-01-20", "close": 14.4, "volume": 1934.0}, {"date": "2017-01-23", "close": 14.15, "volume": 2774.0}, {"date": "2017-01-24", "close": 14.5, "volume": 2236.0}, {"date": "2017-01-25", "close": 14.4, "volume": 1486.0}, {"date": "2017-01-26", "close": 14.85, "volume": 2765.0}, {"date": "2017-01-27", "close": 14.45, "volume": 3082.0}, {"date": "2017-01-30", "close": 14.275, "volume": 4030.0}, {"date": "2017-01-31", "close": 14.3, "volume": 7793.0}, {"date": "2017-02-01", "close": 14.45, "volume": 2138.0}, {"date": "2017-02-02", "close": 14.55, "volume": 5939.0}, {"date": "2017-02-03", "close": 14.9, "volume": 1519.0}, {"date": "2017-02-06", "close": 14.8, "volume": 5488.0}, {"date": "2017-02-07", "close": 14.95, "volume": 6874.0}, {"date": "2017-02-08", "close": 14.95, "volume": 2695.0}, {"date": "2017-02-09", "close": 15.35, "volume": 1453.0}, {"date": "2017-02-10", "close": 15.4169, "volume": 1422.0}, {"date": "2017-02-13", "close": 15.25, "volume": 1224.0}, {"date": "2017-02-14", "close": 15.35, "volume": 18751.0}, {"date": "2017-02-15", "close": 15.45, "volume": 1003.0}, {"date": "2017-02-16", "close": 15.55, "volume": 1912.0}, {"date": "2017-02-17", "close": 15.55, "volume": 1472.0}, {"date": "2017-02-21", "close": 15.5, "volume": 5407.0}, {"date": "2017-02-22", "close": 14.8, "volume": 13635.0}, {"date": "2017-02-23", "close": 14.7, "volume": 8263.0}, {"date": "2017-02-24", "close": 14.6, "volume": 4664.0}, {"date": "2017-02-27", "close": 14.75, "volume": 2696.0}, {"date": "2017-02-28", "close": 14.65, "volume": 2660.0}, {"date": "2017-03-01", "close": 14.85, "volume": 5806.0}, {"date": "2017-03-02", "close": 14.65, "volume": 3171.0}, {"date": "2017-03-03", "close": 14.505, "volume": 6715.0}, {"date": "2017-03-06", "close": 14.2, "volume": 13473.0}, {"date": "2017-03-07", "close": 13.5, "volume": 17990.0}, {"date": "2017-03-08", "close": 13.3, "volume": 12674.0}, {"date": "2017-03-09", "close": 13.15, "volume": 12780.0}, {"date": "2017-03-10", "close": 13.25, "volume": 6790.0}, {"date": "2017-03-13", "close": 13.15, "volume": 5195.0}, {"date": "2017-03-14", "close": 13.25, "volume": 4465.0}, {"date": "2017-03-15", "close": 13.25, "volume": 5163.0}, {"date": "2017-03-16", "close": 13.4, "volume": 7152.0}, {"date": "2017-03-17", "close": 13.4, "volume": 3982.0}, {"date": "2017-03-20", "close": 13.2, "volume": 11191.0}, {"date": "2017-03-21", "close": 13.15, "volume": 1349.0}, {"date": "2017-03-22", "close": 13.15, "volume": 13440.0}, {"date": "2017-03-23", "close": 13.75, "volume": 9426.0}, {"date": "2017-03-24", "close": 13.75, "volume": 4058.0}, {"date": "2017-03-27", "close": 14.3, "volume": 7506.0}, {"date": "2017-03-28", "close": 14.1, "volume": 2388.0}, {"date": "2017-03-29", "close": 14.06, "volume": 5585.0}, {"date": "2017-03-30", "close": 14.65, "volume": 9012.0}, {"date": "2017-03-31", "close": 14.5, "volume": 6612.0}, {"date": "2017-04-03", "close": 14.35, "volume": 14552.0}, {"date": "2017-04-04", "close": 14.4, "volume": 4198.0}, {"date": "2017-04-05", "close": 14.0, "volume": 8337.0}, {"date": "2017-04-06", "close": 14.3, "volume": 2486.0}, {"date": "2017-04-07", "close": 13.9, "volume": 9914.0}, {"date": "2017-04-10", "close": 14.0, "volume": 1767.0}, {"date": "2017-04-11", "close": 13.9, "volume": 1776.0}, {"date": "2017-04-12", "close": 13.9, "volume": 4255.0}, {"date": "2017-04-13", "close": 13.9, "volume": 3028.0}, {"date": "2017-04-17", "close": 14.05, "volume": 1846.0}, {"date": "2017-04-18", "close": 13.9, "volume": 1532.0}, {"date": "2017-04-19", "close": 13.9, "volume": 139.0}, {"date": "2017-04-20", "close": 13.9731, "volume": 371.0}, {"date": "2017-04-21", "close": 13.85, "volume": 4450.0}, {"date": "2017-04-24", "close": 13.9, "volume": 3587.0}, {"date": "2017-04-25", "close": 14.05, "volume": 4536.0}, {"date": "2017-04-26", "close": 13.9761, "volume": 2182.0}, {"date": "2017-04-27", "close": 13.95, "volume": 793.0}, {"date": "2017-04-28", "close": 13.95, "volume": null}, {"date": "2017-05-01", "close": 14.0, "volume": 4015.0}, {"date": "2017-05-02", "close": 14.105, "volume": 3368.0}, {"date": "2017-05-03", "close": 14.1, "volume": 1316.0}, {"date": "2017-05-04", "close": 14.1, "volume": 2183.0}, {"date": "2017-05-05", "close": 14.2, "volume": 2126.0}, {"date": "2017-05-08", "close": 14.2, "volume": 635.0}, {"date": "2017-05-09", "close": 14.1382, "volume": 308.0}, {"date": "2017-05-10", "close": 14.268, "volume": 1642.0}, {"date": "2017-05-11", "close": 14.26, "volume": 434.0}, {"date": "2017-05-12", "close": 14.35, "volume": 2603.0}, {"date": "2017-05-15", "close": 14.25, "volume": 1636.0}, {"date": "2017-05-16", "close": 14.6, "volume": 32005.0}, {"date": "2017-05-17", "close": 14.2, "volume": 22079.0}, {"date": "2017-05-18", "close": 14.25, "volume": 10130.0}, {"date": "2017-05-19", "close": 14.7, "volume": 110.0}, {"date": "2017-05-22", "close": 14.675, "volume": 6692.0}, {"date": "2017-05-23", "close": 14.45, "volume": 3544.0}, {"date": "2017-05-24", "close": 14.405, "volume": 3039.0}, {"date": "2017-05-25", "close": 14.93, "volume": 8101.0}, {"date": "2017-05-26", "close": 14.75, "volume": 6159.0}, {"date": "2017-05-30", "close": 14.85, "volume": 728.0}, {"date": "2017-05-31", "close": 15.0, "volume": 3830.0}, {"date": "2017-06-01", "close": 14.9, "volume": 1317.0}, {"date": "2017-06-02", "close": 14.95, "volume": 2851.0}, {"date": "2017-06-05", "close": 14.8, "volume": 5448.0}, {"date": "2017-06-06", "close": 14.8, "volume": 10893.0}, {"date": "2017-06-07", "close": 15.0325, "volume": 2910.0}, {"date": "2017-06-08", "close": 15.095, "volume": 3165.0}, {"date": "2017-06-09", "close": 15.6, "volume": 4917.0}, {"date": "2017-06-12", "close": 15.35, "volume": 2685.0}, {"date": "2017-06-13", "close": 15.1, "volume": 4068.0}, {"date": "2017-06-14", "close": 15.2, "volume": 7436.0}, {"date": "2017-06-15", "close": 15.6, "volume": 2345.0}, {"date": "2017-06-16", "close": 15.1, "volume": 22563.0}, {"date": "2017-06-19", "close": 15.0, "volume": 15028.0}, {"date": "2017-06-20", "close": 14.8816, "volume": 2628.0}, {"date": "2017-06-21", "close": 15.0, "volume": 214.0}, {"date": "2017-06-22", "close": 15.05, "volume": 5191.0}, {"date": "2017-06-23", "close": 14.8, "volume": 14183.0}, {"date": "2017-06-26", "close": 14.9, "volume": 4116.0}, {"date": "2017-06-27", "close": 14.9, "volume": null}, {"date": "2017-06-28", "close": 15.05, "volume": 5498.0}, {"date": "2017-06-29", "close": 14.85, "volume": 33339.0}, {"date": "2017-06-30", "close": 14.9, "volume": 7654.0}, {"date": "2017-07-03", "close": 14.9, "volume": null}, {"date": "2017-07-05", "close": 14.9, "volume": 2410.0}, {"date": "2017-07-06", "close": 14.95, "volume": 3303.0}, {"date": "2017-07-07", "close": 14.95, "volume": 1627.0}, {"date": "2017-07-10", "close": 14.9, "volume": 711.0}, {"date": "2017-07-11", "close": 14.8, "volume": 1108.0}, {"date": "2017-07-12", "close": 15.15, "volume": 4188.0}, {"date": "2017-07-13", "close": 15.15, "volume": 5708.0}, {"date": "2017-07-14", "close": 15.2, "volume": 1161.0}, {"date": "2017-07-17", "close": 15.05, "volume": 6263.0}, {"date": "2017-07-18", "close": 15.1277, "volume": 500.0}, {"date": "2017-07-19", "close": 15.1277, "volume": null}, {"date": "2017-07-20", "close": 15.1, "volume": 1476.0}, {"date": "2017-07-21", "close": 15.15, "volume": 5536.0}, {"date": "2017-07-24", "close": 15.2, "volume": 447.0}, {"date": "2017-07-25", "close": 15.25, "volume": 5936.0}, {"date": "2017-07-26", "close": 15.25, "volume": null}, {"date": "2017-07-27", "close": 15.25, "volume": 1816.0}, {"date": "2017-07-28", "close": 15.3, "volume": 1315.0}, {"date": "2017-07-31", "close": 15.1, "volume": 896.0}, {"date": "2017-08-01", "close": 14.905, "volume": 4228.0}, {"date": "2017-08-02", "close": 14.8, "volume": 480.0}, {"date": "2017-08-03", "close": 14.8, "volume": 4563.0}, {"date": "2017-08-04", "close": 14.9, "volume": 22451.0}, {"date": "2017-08-07", "close": 14.8, "volume": 9186.0}, {"date": "2017-08-08", "close": 14.75, "volume": 9232.0}, {"date": "2017-08-09", "close": 14.8, "volume": 6073.0}, {"date": "2017-08-10", "close": 14.85, "volume": 3580.0}, {"date": "2017-08-11", "close": 14.8, "volume": 9678.0}, {"date": "2017-08-14", "close": 15.2, "volume": 16296.0}, {"date": "2017-08-15", "close": 15.2, "volume": 623.0}, {"date": "2017-08-16", "close": 15.2, "volume": 5095.0}, {"date": "2017-08-17", "close": 15.0, "volume": 7870.0}, {"date": "2017-08-18", "close": 15.1, "volume": 1321.0}, {"date": "2017-08-21", "close": 14.9, "volume": 4009.0}, {"date": "2017-08-22", "close": 15.55, "volume": 44659.0}, {"date": "2017-08-23", "close": 15.15, "volume": 48285.0}, {"date": "2017-08-24", "close": 15.0, "volume": 2401.0}, {"date": "2017-08-25", "close": 15.275, "volume": 2384.0}, {"date": "2017-08-28", "close": 15.05, "volume": 7734.0}, {"date": "2017-08-29", "close": 15.25, "volume": 1616.0}, {"date": "2017-08-30", "close": 15.35, "volume": 1921.0}, {"date": "2017-08-31", "close": 15.75, "volume": 11412.0}, {"date": "2017-09-01", "close": 16.1, "volume": 4780.0}, {"date": "2017-09-05", "close": 16.0, "volume": 10992.0}, {"date": "2017-09-06", "close": 15.6, "volume": 3254.0}, {"date": "2017-09-07", "close": 15.2, "volume": 12589.0}, {"date": "2017-09-08", "close": 15.3, "volume": 2678.0}, {"date": "2017-09-11", "close": 15.5, "volume": 7938.0}, {"date": "2017-09-12", "close": 15.55, "volume": 2593.0}, {"date": "2017-09-13", "close": 15.4, "volume": 4348.0}, {"date": "2017-09-14", "close": 15.3, "volume": 1196.0}, {"date": "2017-09-15", "close": 15.1, "volume": 6434.0}, {"date": "2017-09-18", "close": 15.25, "volume": 2637.0}, {"date": "2017-09-19", "close": 15.3, "volume": 6578.0}, {"date": "2017-09-20", "close": 15.5, "volume": 5692.0}, {"date": "2017-09-21", "close": 15.55, "volume": 1806.0}, {"date": "2017-09-22", "close": 15.8, "volume": 1626.0}, {"date": "2017-09-25", "close": 15.3, "volume": 7961.0}, {"date": "2017-09-26", "close": 15.3, "volume": 3713.0}, {"date": "2017-09-27", "close": 15.4, "volume": 7699.0}, {"date": "2017-09-28", "close": 16.3, "volume": 4706.0}, {"date": "2017-09-29", "close": 16.65, "volume": 10920.0}, {"date": "2017-10-02", "close": 16.4, "volume": 6748.0}, {"date": "2017-10-03", "close": 17.1, "volume": 6753.0}, {"date": "2017-10-04", "close": 16.85, "volume": 11404.0}, {"date": "2017-10-05", "close": 17.1, "volume": 450.0}, {"date": "2017-10-06", "close": 17.15, "volume": 1009.0}, {"date": "2017-10-09", "close": 16.7, "volume": 6863.0}, {"date": "2017-10-10", "close": 16.65, "volume": 247.0}, {"date": "2017-10-11", "close": 16.5, "volume": 9645.0}, {"date": "2017-10-12", "close": 16.7, "volume": 14071.0}, {"date": "2017-10-13", "close": 16.65, "volume": 3283.0}, {"date": "2017-10-16", "close": 16.3, "volume": 3878.0}, {"date": "2017-10-17", "close": 16.3, "volume": 9345.0}, {"date": "2017-10-18", "close": 16.8, "volume": 9037.0}, {"date": "2017-10-19", "close": 17.2, "volume": 2845.0}, {"date": "2017-10-20", "close": 17.2, "volume": 2386.0}, {"date": "2017-10-23", "close": 17.2, "volume": 2470.0}, {"date": "2017-10-24", "close": 17.3, "volume": 7542.0}, {"date": "2017-10-25", "close": 17.6551, "volume": 3284.0}, {"date": "2017-10-26", "close": 17.5, "volume": 16432.0}, {"date": "2017-10-27", "close": 17.65, "volume": 896.0}, {"date": "2017-10-30", "close": 17.65, "volume": 4818.0}, {"date": "2017-10-31", "close": 17.5, "volume": 2212.0}, {"date": "2017-11-01", "close": 17.5, "volume": 765.0}, {"date": "2017-11-02", "close": 17.6, "volume": 2452.0}, {"date": "2017-11-03", "close": 17.7, "volume": 9417.0}, {"date": "2017-11-06", "close": 18.1, "volume": 6181.0}, {"date": "2017-11-07", "close": 17.8, "volume": 5592.0}, {"date": "2017-11-08", "close": 17.7, "volume": 1498.0}, {"date": "2017-11-09", "close": 17.7, "volume": 1061.0}, {"date": "2017-11-10", "close": 17.6, "volume": 2309.0}, {"date": "2017-11-13", "close": 17.605, "volume": 1349.0}, {"date": "2017-11-14", "close": 17.65, "volume": 2321.0}, {"date": "2017-11-15", "close": 17.5, "volume": 4039.0}, {"date": "2017-11-16", "close": 17.4, "volume": 3758.0}, {"date": "2017-11-17", "close": 17.2, "volume": 1084.0}, {"date": "2017-11-20", "close": 17.2, "volume": 7287.0}, {"date": "2017-11-21", "close": 17.2, "volume": 10693.0}, {"date": "2017-11-22", "close": 17.25, "volume": 363.0}, {"date": "2017-11-24", "close": 17.35, "volume": 901.0}, {"date": "2017-11-27", "close": 17.15, "volume": 1349.0}, {"date": "2017-11-28", "close": 17.25, "volume": 701.0}, {"date": "2017-11-29", "close": 17.525, "volume": 4368.0}, {"date": "2017-11-30", "close": 17.55, "volume": 859.0}, {"date": "2017-12-01", "close": 17.6, "volume": 657.0}, {"date": "2017-12-04", "close": 17.36, "volume": 4440.0}, {"date": "2017-12-05", "close": 17.25, "volume": 1053.0}, {"date": "2017-12-06", "close": 17.1, "volume": 5299.0}, {"date": "2017-12-07", "close": 16.9939, "volume": 528.0}, {"date": "2017-12-08", "close": 17.0, "volume": 12421.0}, {"date": "2017-12-11", "close": 17.25, "volume": 7035.0}, {"date": "2017-12-12", "close": 17.0, "volume": 6985.0}, {"date": "2017-12-13", "close": 17.15, "volume": 4369.0}, {"date": "2017-12-14", "close": 17.1, "volume": 227.0}, {"date": "2017-12-15", "close": 17.4, "volume": 43383.0}, {"date": "2017-12-18", "close": 17.35, "volume": 2154.0}, {"date": "2017-12-19", "close": 18.0, "volume": 11231.0}, {"date": "2017-12-20", "close": 17.55, "volume": 11358.0}, {"date": "2017-12-21", "close": 17.95, "volume": 3476.0}, {"date": "2017-12-22", "close": 17.5, "volume": 37087.0}, {"date": "2017-12-26", "close": 17.35, "volume": 851.0}, {"date": "2017-12-27", "close": 16.805, "volume": 2284.0}, {"date": "2017-12-28", "close": 17.27, "volume": 3809.0}, {"date": "2017-12-29", "close": 17.4, "volume": 2999.0}, {"date": "2018-01-02", "close": 17.4, "volume": 8038.0}, {"date": "2018-01-03", "close": 17.35, "volume": 4240.0}, {"date": "2018-01-04", "close": 17.45, "volume": 22913.0}, {"date": "2018-01-05", "close": 17.5, "volume": 4684.0}, {"date": "2018-01-08", "close": 17.95, "volume": 8205.0}, {"date": "2018-01-09", "close": 18.07, "volume": 9199.0}, {"date": "2018-01-10", "close": 17.9328, "volume": 1820.0}, {"date": "2018-01-11", "close": 18.05, "volume": 1290.0}, {"date": "2018-01-12", "close": 18.05, "volume": 2875.0}, {"date": "2018-01-16", "close": 18.05, "volume": 2589.0}, {"date": "2018-01-17", "close": 17.84, "volume": 2352.0}, {"date": "2018-01-18", "close": 17.53, "volume": 3475.0}, {"date": "2018-01-19", "close": 17.5, "volume": 2964.0}, {"date": "2018-01-22", "close": 17.46, "volume": 2641.0}, {"date": "2018-01-23", "close": 17.35, "volume": 11110.0}, {"date": "2018-01-24", "close": 17.4, "volume": 4592.0}, {"date": "2018-01-25", "close": 17.35, "volume": 757.0}, {"date": "2018-01-26", "close": 17.425, "volume": 7608.0}, {"date": "2018-01-29", "close": 17.35, "volume": 972.0}, {"date": "2018-01-30", "close": 17.4, "volume": 2330.0}, {"date": "2018-01-31", "close": 17.65, "volume": 1130.0}, {"date": "2018-02-01", "close": 17.4, "volume": 2525.0}, {"date": "2018-02-02", "close": 17.45, "volume": 1815.0}, {"date": "2018-02-05", "close": 16.8002, "volume": 5203.0}, {"date": "2018-02-06", "close": 16.85, "volume": 1593.0}, {"date": "2018-02-07", "close": 16.6864, "volume": 3091.0}, {"date": "2018-02-08", "close": 16.755, "volume": 208909.0}, {"date": "2018-02-09", "close": 16.85, "volume": 2044.0}, {"date": "2018-02-12", "close": 17.05, "volume": 3201.0}, {"date": "2018-02-13", "close": 17.1, "volume": 1553.0}, {"date": "2018-02-14", "close": 17.25, "volume": 4072.0}, {"date": "2018-02-15", "close": 17.1, "volume": 562.0}, {"date": "2018-02-16", "close": 17.3285, "volume": 513.0}, {"date": "2018-02-20", "close": 16.75, "volume": 2962.0}, {"date": "2018-02-21", "close": 17.1, "volume": 3594.0}, {"date": "2018-02-22", "close": 17.0, "volume": 423.0}, {"date": "2018-02-23", "close": 17.2, "volume": 30468.0}, {"date": "2018-02-26", "close": 17.3, "volume": 7556.0}, {"date": "2018-02-27", "close": 17.45, "volume": 663.0}, {"date": "2018-02-28", "close": 17.25, "volume": 1062.0}, {"date": "2018-03-01", "close": 17.4, "volume": 2653.0}, {"date": "2018-03-02", "close": 17.65, "volume": 44039.0}, {"date": "2018-03-05", "close": 18.9, "volume": 17513.0}, {"date": "2018-03-06", "close": 19.15, "volume": 13072.0}, {"date": "2018-03-07", "close": 19.75, "volume": 11293.0}, {"date": "2018-03-08", "close": 19.95, "volume": 9659.0}, {"date": "2018-03-09", "close": 19.8, "volume": 11705.0}, {"date": "2018-03-12", "close": 19.0, "volume": 7786.0}, {"date": "2018-03-13", "close": 19.7, "volume": 13113.0}, {"date": "2018-03-14", "close": 19.85, "volume": 18554.0}, {"date": "2018-03-15", "close": 19.5, "volume": 17780.0}, {"date": "2018-03-16", "close": 19.0, "volume": 91345.0}, {"date": "2018-03-19", "close": 19.1, "volume": 57773.0}, {"date": "2018-03-20", "close": 19.3, "volume": 40125.0}, {"date": "2018-03-21", "close": 19.25, "volume": 2651.0}, {"date": "2018-03-22", "close": 19.3, "volume": 27231.0}, {"date": "2018-03-23", "close": 18.9, "volume": 3875.0}, {"date": "2018-03-26", "close": 18.95, "volume": 6413.0}, {"date": "2018-03-27", "close": 18.9, "volume": 3240.0}, {"date": "2018-03-28", "close": 18.95, "volume": 6038.0}, {"date": "2018-03-29", "close": 19.2, "volume": 4150.0}, {"date": "2018-04-02", "close": 19.7, "volume": 11447.0}, {"date": "2018-04-03", "close": 19.55, "volume": 6178.0}, {"date": "2018-04-04", "close": 19.4, "volume": 2270.0}, {"date": "2018-04-05", "close": 19.4, "volume": 2800.0}, {"date": "2018-04-06", "close": 19.7, "volume": 25342.0}, {"date": "2018-04-09", "close": 19.25, "volume": 2123.0}, {"date": "2018-04-10", "close": 19.7, "volume": 6994.0}, {"date": "2018-04-11", "close": 19.3, "volume": 302.0}, {"date": "2018-04-12", "close": 19.4, "volume": 2882.0}, {"date": "2018-04-13", "close": 19.4, "volume": 7038.0}, {"date": "2018-04-16", "close": 19.1, "volume": 4133.0}, {"date": "2018-04-17", "close": 19.15, "volume": 3409.0}, {"date": "2018-04-18", "close": 19.35, "volume": 12422.0}, {"date": "2018-04-19", "close": 19.4, "volume": 1183.0}, {"date": "2018-04-20", "close": 19.45, "volume": 3325.0}, {"date": "2018-04-23", "close": 19.35, "volume": 1509.0}, {"date": "2018-04-24", "close": 19.3, "volume": 2197.0}, {"date": "2018-04-25", "close": 19.25, "volume": 3994.0}, {"date": "2018-04-26", "close": 19.25, "volume": 1047.0}, {"date": "2018-04-27", "close": 19.25, "volume": 947.0}, {"date": "2018-04-30", "close": 19.25, "volume": 2013.0}, {"date": "2018-05-01", "close": 19.4, "volume": 2782.0}, {"date": "2018-05-02", "close": 19.25, "volume": 5043.0}, {"date": "2018-05-03", "close": 18.8, "volume": 6292.0}, {"date": "2018-05-04", "close": 18.8, "volume": 1980.0}, {"date": "2018-05-07", "close": 18.7, "volume": 2861.0}, {"date": "2018-05-08", "close": 18.7, "volume": 2242.0}, {"date": "2018-05-09", "close": 18.7, "volume": 2675.0}, {"date": "2018-05-10", "close": 20.75, "volume": 167085.0}, {"date": "2018-05-11", "close": 22.55, "volume": 277758.0}, {"date": "2018-05-14", "close": 20.4, "volume": 29549.0}, {"date": "2018-05-15", "close": 20.6, "volume": 10960.0}, {"date": "2018-05-16", "close": 20.35, "volume": 10721.0}, {"date": "2018-05-17", "close": 20.65, "volume": 4831.0}, {"date": "2018-05-18", "close": 20.65, "volume": 5179.0}, {"date": "2018-05-21", "close": 20.65, "volume": 3916.0}, {"date": "2018-05-22", "close": 20.65, "volume": 1590.0}, {"date": "2018-05-23", "close": 20.5, "volume": 3595.0}, {"date": "2018-05-24", "close": 20.5, "volume": 3504.0}, {"date": "2018-05-25", "close": 20.35, "volume": 3092.0}, {"date": "2018-05-29", "close": 20.55, "volume": 5193.0}, {"date": "2018-05-30", "close": 20.55, "volume": 9289.0}, {"date": "2018-05-31", "close": 20.4992, "volume": 3584.0}, {"date": "2018-06-01", "close": 20.2, "volume": 7648.0}, {"date": "2018-06-04", "close": 20.15, "volume": 4743.0}, {"date": "2018-06-05", "close": 20.45, "volume": 3674.0}, {"date": "2018-06-06", "close": 20.4, "volume": 3516.0}, {"date": "2018-06-07", "close": 20.75, "volume": 8265.0}, {"date": "2018-06-08", "close": 20.9, "volume": 7833.0}, {"date": "2018-06-11", "close": 22.7, "volume": 134477.0}, {"date": "2018-06-12", "close": 23.65, "volume": 95590.0}, {"date": "2018-06-13", "close": 24.1, "volume": 107365.0}, {"date": "2018-06-14", "close": 24.0, "volume": 63770.0}, {"date": "2018-06-15", "close": 23.7, "volume": 78605.0}, {"date": "2018-06-18", "close": 23.475, "volume": 37087.0}, {"date": "2018-06-19", "close": 23.8, "volume": 48332.0}, {"date": "2018-06-20", "close": 23.5, "volume": 34030.0}, {"date": "2018-06-21", "close": 23.3, "volume": 65630.0}, {"date": "2018-06-22", "close": 22.5, "volume": 773601.0}, {"date": "2018-06-25", "close": 21.1, "volume": 134488.0}, {"date": "2018-06-26", "close": 22.25, "volume": 58850.0}, {"date": "2018-06-27", "close": 20.7, "volume": 25300.0}, {"date": "2018-06-28", "close": 20.45, "volume": 20520.0}, {"date": "2018-06-29", "close": 20.45, "volume": 16799.0}, {"date": "2018-07-02", "close": 20.35, "volume": 12652.0}, {"date": "2018-07-03", "close": 20.1, "volume": 6682.0}, {"date": "2018-07-05", "close": 19.95, "volume": 15424.0}, {"date": "2018-07-06", "close": 19.35, "volume": 23986.0}, {"date": "2018-07-09", "close": 19.55, "volume": 18239.0}, {"date": "2018-07-10", "close": 19.55, "volume": 9655.0}, {"date": "2018-07-11", "close": 19.3, "volume": 10034.0}, {"date": "2018-07-12", "close": 19.25, "volume": 14062.0}, {"date": "2018-07-13", "close": 19.1, "volume": 5507.0}, {"date": "2018-07-16", "close": 19.35, "volume": 9467.0}, {"date": "2018-07-17", "close": 19.3, "volume": 11812.0}, {"date": "2018-07-18", "close": 19.3, "volume": 9445.0}, {"date": "2018-07-19", "close": 19.15, "volume": 7506.0}, {"date": "2018-07-20", "close": 19.15, "volume": 6073.0}, {"date": "2018-07-23", "close": 19.25, "volume": 4250.0}, {"date": "2018-07-24", "close": 19.15, "volume": 7692.0}, {"date": "2018-07-25", "close": 19.05, "volume": 9322.0}, {"date": "2018-07-26", "close": 19.3, "volume": 3516.0}, {"date": "2018-07-27", "close": 18.85, "volume": 9714.0}, {"date": "2018-07-30", "close": 18.7, "volume": 7841.0}, {"date": "2018-07-31", "close": 18.7, "volume": 9972.0}, {"date": "2018-08-01", "close": 19.05, "volume": 7674.0}, {"date": "2018-08-02", "close": 19.25, "volume": 2397.0}, {"date": "2018-08-03", "close": 19.65, "volume": 13902.0}, {"date": "2018-08-06", "close": 19.9, "volume": 4609.0}, {"date": "2018-08-07", "close": 19.9, "volume": 4550.0}, {"date": "2018-08-08", "close": 19.9, "volume": 3385.0}, {"date": "2018-08-09", "close": 20.45, "volume": 4929.0}, {"date": "2018-08-10", "close": 20.15, "volume": 9289.0}, {"date": "2018-08-13", "close": 20.0, "volume": 4629.0}, {"date": "2018-08-14", "close": 20.05, "volume": 7132.0}, {"date": "2018-08-15", "close": 19.75, "volume": 7871.0}, {"date": "2018-08-16", "close": 20.7, "volume": 5401.0}, {"date": "2018-08-17", "close": 20.25, "volume": 18863.0}, {"date": "2018-08-20", "close": 20.7, "volume": 2877.0}, {"date": "2018-08-21", "close": 20.7, "volume": 5938.0}, {"date": "2018-08-22", "close": 20.5, "volume": 6336.0}, {"date": "2018-08-23", "close": 20.45, "volume": 5859.0}, {"date": "2018-08-24", "close": 20.5, "volume": 2791.0}, {"date": "2018-08-27", "close": 20.5, "volume": 4533.0}, {"date": "2018-08-28", "close": 20.25, "volume": 2209.0}, {"date": "2018-08-29", "close": 20.05, "volume": 4341.0}, {"date": "2018-08-30", "close": 20.15, "volume": 2334.0}, {"date": "2018-08-31", "close": 20.15, "volume": 5339.0}, {"date": "2018-09-04", "close": 19.8, "volume": 6561.0}, {"date": "2018-09-05", "close": 19.7, "volume": 3057.0}, {"date": "2018-09-06", "close": 19.45, "volume": 2802.0}, {"date": "2018-09-07", "close": 19.2, "volume": 4935.0}, {"date": "2018-09-10", "close": 19.0, "volume": 4006.0}, {"date": "2018-09-11", "close": 19.1, "volume": 5023.0}, {"date": "2018-09-12", "close": 19.0, "volume": 6317.0}, {"date": "2018-09-13", "close": 18.8, "volume": 5024.0}, {"date": "2018-09-14", "close": 18.75, "volume": 11132.0}, {"date": "2018-09-17", "close": 18.7, "volume": 4448.0}, {"date": "2018-09-18", "close": 18.5, "volume": 3065.0}, {"date": "2018-09-19", "close": 18.4, "volume": 4195.0}, {"date": "2018-09-20", "close": 18.5, "volume": 5763.0}, {"date": "2018-09-21", "close": 19.0, "volume": 29356.0}, {"date": "2018-09-24", "close": 18.7, "volume": 6896.0}, {"date": "2018-09-25", "close": 18.35, "volume": 12569.0}, {"date": "2018-09-26", "close": 18.4, "volume": 3832.0}, {"date": "2018-09-27", "close": 18.4, "volume": 12139.0}, {"date": "2018-09-28", "close": 18.8, "volume": 4692.0}, {"date": "2018-10-01", "close": 18.56, "volume": 4052.0}, {"date": "2018-10-02", "close": 18.38, "volume": 14064.0}, {"date": "2018-10-03", "close": 19.0, "volume": 46781.0}, {"date": "2018-10-04", "close": 18.65, "volume": 6560.0}, {"date": "2018-10-05", "close": 18.7, "volume": 4402.0}, {"date": "2018-10-08", "close": 19.14, "volume": 12910.0}, {"date": "2018-10-09", "close": 19.75, "volume": 7874.0}, {"date": "2018-10-10", "close": 19.42, "volume": 4972.0}, {"date": "2018-10-11", "close": 18.81, "volume": 5742.0}, {"date": "2018-10-12", "close": 18.46, "volume": 7632.0}, {"date": "2018-10-15", "close": 18.87, "volume": 4938.0}, {"date": "2018-10-16", "close": 18.75, "volume": 8635.0}, {"date": "2018-10-17", "close": 18.55, "volume": 5550.0}, {"date": "2018-10-18", "close": 18.58, "volume": 3745.0}, {"date": "2018-10-19", "close": 18.31, "volume": 5931.0}, {"date": "2018-10-22", "close": 18.21, "volume": 6948.0}, {"date": "2018-10-23", "close": 17.88, "volume": 15744.0}, {"date": "2018-10-24", "close": 17.52, "volume": 4150.0}, {"date": "2018-10-25", "close": 17.52, "volume": 10296.0}, {"date": "2018-10-26", "close": 17.3, "volume": 5787.0}, {"date": "2018-10-29", "close": 17.77, "volume": 3771.0}, {"date": "2018-10-30", "close": 18.1, "volume": 7443.0}, {"date": "2018-10-31", "close": 18.0, "volume": 13288.0}, {"date": "2018-11-01", "close": 18.29, "volume": 2748.0}, {"date": "2018-11-02", "close": 18.05, "volume": 7563.0}, {"date": "2018-11-05", "close": 18.01, "volume": 3613.0}, {"date": "2018-11-06", "close": 18.6, "volume": 2197.0}, {"date": "2018-11-07", "close": 18.6, "volume": 6510.0}, {"date": "2018-11-08", "close": 19.56, "volume": 62824.0}, {"date": "2018-11-09", "close": 19.55, "volume": 5292.0}, {"date": "2018-11-12", "close": 19.29, "volume": 6598.0}, {"date": "2018-11-13", "close": 19.49, "volume": 7992.0}, {"date": "2018-11-14", "close": 19.01, "volume": 3155.0}, {"date": "2018-11-15", "close": 18.43, "volume": 12875.0}, {"date": "2018-11-16", "close": 18.56, "volume": 4772.0}, {"date": "2018-11-19", "close": 18.59, "volume": 8722.0}, {"date": "2018-11-20", "close": 18.67, "volume": 3529.0}, {"date": "2018-11-21", "close": 18.64, "volume": 1625.0}, {"date": "2018-11-23", "close": 18.33, "volume": 3276.0}, {"date": "2018-11-26", "close": 18.03, "volume": 4119.0}, {"date": "2018-11-27", "close": 18.02, "volume": 6912.0}, {"date": "2018-11-28", "close": 18.03, "volume": 111753.0}, {"date": "2018-11-29", "close": 18.12, "volume": 4413.0}, {"date": "2018-11-30", "close": 18.03, "volume": 9064.0}, {"date": "2018-12-03", "close": 18.31, "volume": 6564.0}, {"date": "2018-12-04", "close": 17.76, "volume": 8568.0}, {"date": "2018-12-06", "close": 17.93, "volume": 7337.0}, {"date": "2018-12-07", "close": 17.73, "volume": 6717.0}, {"date": "2018-12-10", "close": 17.95, "volume": 5392.0}, {"date": "2018-12-11", "close": 17.71, "volume": 4944.0}, {"date": "2018-12-12", "close": 17.78, "volume": 11688.0}, {"date": "2018-12-13", "close": 17.0, "volume": 7567.0}, {"date": "2018-12-14", "close": 16.52, "volume": 8830.0}, {"date": "2018-12-17", "close": 16.27, "volume": 11598.0}, {"date": "2018-12-18", "close": 15.99, "volume": 12728.0}, {"date": "2018-12-19", "close": 16.05, "volume": 8282.0}, {"date": "2018-12-20", "close": 15.69, "volume": 7554.0}, {"date": "2018-12-21", "close": 15.12, "volume": 50201.0}, {"date": "2018-12-24", "close": 15.19, "volume": 4971.0}, {"date": "2018-12-26", "close": 15.26, "volume": 9409.0}, {"date": "2018-12-27", "close": 15.1, "volume": 6619.0}, {"date": "2018-12-28", "close": 15.3, "volume": 15579.0}, {"date": "2018-12-31", "close": 15.92, "volume": 11755.0}, {"date": "2019-01-02", "close": 16.49, "volume": 2475.0}, {"date": "2019-01-03", "close": 15.97, "volume": 2943.0}, {"date": "2019-01-04", "close": 16.41, "volume": 6320.0}, {"date": "2019-01-07", "close": 16.26, "volume": 6649.0}, {"date": "2019-01-08", "close": 16.5, "volume": 4802.0}, {"date": "2019-01-09", "close": 17.04, "volume": 3670.0}, {"date": "2019-01-10", "close": 16.51, "volume": 14454.0}, {"date": "2019-01-11", "close": 16.85, "volume": 5600.0}, {"date": "2019-01-14", "close": 16.64, "volume": 8822.0}, {"date": "2019-01-15", "close": 17.31, "volume": 7303.0}, {"date": "2019-01-16", "close": 17.61, "volume": 13548.0}, {"date": "2019-01-17", "close": 17.53, "volume": 5620.0}, {"date": "2019-01-18", "close": 17.57, "volume": 9460.0}, {"date": "2019-01-22", "close": 17.22, "volume": 10037.0}, {"date": "2019-01-23", "close": 17.41, "volume": 12546.0}, {"date": "2019-01-24", "close": 17.13, "volume": 8577.0}, {"date": "2019-01-25", "close": 16.99, "volume": 5472.0}, {"date": "2019-01-28", "close": 16.3, "volume": 6585.0}, {"date": "2019-01-29", "close": 16.24, "volume": 8365.0}, {"date": "2019-01-30", "close": 16.45, "volume": 9587.0}, {"date": "2019-01-31", "close": 16.2, "volume": 9769.0}, {"date": "2019-02-01", "close": 16.37, "volume": 12094.0}, {"date": "2019-02-04", "close": 16.59, "volume": 6829.0}, {"date": "2019-02-05", "close": 16.28, "volume": 12435.0}, {"date": "2019-02-06", "close": 16.2, "volume": 16355.0}, {"date": "2019-02-07", "close": 17.04, "volume": 14049.0}, {"date": "2019-02-08", "close": 17.01, "volume": 11883.0}, {"date": "2019-02-11", "close": 16.83, "volume": 4519.0}, {"date": "2019-02-12", "close": 16.99, "volume": 8542.0}, {"date": "2019-02-13", "close": 17.22, "volume": 11337.0}, {"date": "2019-02-14", "close": 17.15, "volume": 4043.0}, {"date": "2019-02-15", "close": 17.54, "volume": 12650.0}, {"date": "2019-02-19", "close": 17.15, "volume": 25667.0}, {"date": "2019-02-20", "close": 17.02, "volume": 30553.0}, {"date": "2019-02-21", "close": 17.21, "volume": 10417.0}, {"date": "2019-02-22", "close": 17.1, "volume": 37145.0}, {"date": "2019-02-25", "close": 17.14, "volume": 33776.0}, {"date": "2019-02-26", "close": 17.48, "volume": 7611.0}, {"date": "2019-02-27", "close": 17.58, "volume": 14305.0}, {"date": "2019-02-28", "close": 17.3, "volume": 9560.0}, {"date": "2019-03-01", "close": 17.31, "volume": 14058.0}, {"date": "2019-03-04", "close": 17.12, "volume": 10286.0}, {"date": "2019-03-05", "close": 17.12, "volume": 3524.0}, {"date": "2019-03-06", "close": 17.11, "volume": 12206.0}, {"date": "2019-03-07", "close": 17.0, "volume": 8871.0}, {"date": "2019-03-08", "close": 17.01, "volume": 5493.0}, {"date": "2019-03-11", "close": 17.3, "volume": 5655.0}, {"date": "2019-03-12", "close": 17.6, "volume": 6813.0}, {"date": "2019-03-13", "close": 17.42, "volume": 7893.0}, {"date": "2019-03-14", "close": 17.56, "volume": 11659.0}, {"date": "2019-03-15", "close": 17.48, "volume": 26986.0}, {"date": "2019-03-18", "close": 17.67, "volume": 12166.0}, {"date": "2019-03-19", "close": 17.5, "volume": 3531.0}, {"date": "2019-03-20", "close": 17.42, "volume": 10016.0}, {"date": "2019-03-21", "close": 17.4, "volume": 7189.0}, {"date": "2019-03-22", "close": 16.76, "volume": 15342.0}, {"date": "2019-03-25", "close": 16.8, "volume": 7830.0}, {"date": "2019-03-26", "close": 17.53, "volume": 98779.0}, {"date": "2019-03-27", "close": 17.65, "volume": 11635.0}, {"date": "2019-03-28", "close": 17.49, "volume": 14909.0}, {"date": "2019-03-29", "close": 17.26, "volume": 6864.0}, {"date": "2019-04-01", "close": 17.28, "volume": 9171.0}, {"date": "2019-04-02", "close": 17.32, "volume": 11353.0}, {"date": "2019-04-03", "close": 17.46, "volume": 5285.0}, {"date": "2019-04-04", "close": 17.46, "volume": 3037.0}, {"date": "2019-04-05", "close": 17.74, "volume": 11446.0}, {"date": "2019-04-08", "close": 17.62, "volume": 5077.0}, {"date": "2019-04-09", "close": 17.81, "volume": 9190.0}, {"date": "2019-04-10", "close": 18.3, "volume": 25681.0}, {"date": "2019-04-11", "close": 18.13, "volume": 7127.0}, {"date": "2019-04-12", "close": 18.25, "volume": 5502.0}, {"date": "2019-04-15", "close": 18.5, "volume": 8300.0}, {"date": "2019-04-16", "close": 18.43, "volume": 7655.0}, {"date": "2019-04-17", "close": 18.5, "volume": 32455.0}, {"date": "2019-04-18", "close": 18.48, "volume": 8585.0}, {"date": "2019-04-22", "close": 18.5, "volume": 9936.0}, {"date": "2019-04-23", "close": 18.99, "volume": 5641.0}, {"date": "2019-04-24", "close": 18.78, "volume": 3780.0}, {"date": "2019-04-25", "close": 18.52, "volume": 5434.0}, {"date": "2019-04-26", "close": 18.92, "volume": 8825.0}, {"date": "2019-04-29", "close": 18.99, "volume": 6468.0}, {"date": "2019-04-30", "close": 18.92, "volume": 20876.0}, {"date": "2019-05-01", "close": 18.8, "volume": 11154.0}, {"date": "2019-05-02", "close": 18.67, "volume": 12991.0}, {"date": "2019-05-03", "close": 18.67, "volume": 12812.0}, {"date": "2019-05-06", "close": 18.9, "volume": 6248.0}, {"date": "2019-05-07", "close": 18.64, "volume": 10687.0}, {"date": "2019-05-08", "close": 18.74, "volume": 7187.0}, {"date": "2019-05-09", "close": 18.58, "volume": 8716.0}, {"date": "2019-05-10", "close": 18.6, "volume": 9475.0}, {"date": "2019-05-13", "close": 18.5, "volume": 16772.0}, {"date": "2019-05-14", "close": 18.59, "volume": 11224.0}, {"date": "2019-05-15", "close": 18.64, "volume": 7440.0}, {"date": "2019-05-16", "close": 18.39, "volume": 8600.0}, {"date": "2019-05-17", "close": 18.2, "volume": 8306.0}, {"date": "2019-05-20", "close": 18.25, "volume": 14046.0}, {"date": "2019-05-21", "close": 18.3, "volume": 7872.0}, {"date": "2019-05-22", "close": 18.25, "volume": 9188.0}, {"date": "2019-05-23", "close": 17.51, "volume": 13486.0}, {"date": "2019-05-24", "close": 18.16, "volume": 9337.0}, {"date": "2019-05-28", "close": 18.3, "volume": 6908.0}, {"date": "2019-05-29", "close": 18.0, "volume": 8721.0}, {"date": "2019-05-30", "close": 18.15, "volume": 9703.0}, {"date": "2019-05-31", "close": 18.0, "volume": 15386.0}, {"date": "2019-06-03", "close": 18.46, "volume": 10291.0}, {"date": "2019-06-04", "close": 18.62, "volume": 8815.0}, {"date": "2019-06-05", "close": 18.12, "volume": 10682.0}, {"date": "2019-06-06", "close": 18.35, "volume": 18250.0}, {"date": "2019-06-07", "close": 18.47, "volume": 9788.0}, {"date": "2019-06-10", "close": 18.9, "volume": 14637.0}, {"date": "2019-06-11", "close": 19.37, "volume": 21086.0}, {"date": "2019-06-12", "close": 19.05, "volume": 21601.0}, {"date": "2019-06-13", "close": 19.1, "volume": 22932.0}, {"date": "2019-06-14", "close": 19.08, "volume": 17299.0}, {"date": "2019-06-17", "close": 19.0, "volume": 22480.0}, {"date": "2019-06-18", "close": 19.1, "volume": 12075.0}, {"date": "2019-06-19", "close": 18.36, "volume": 28832.0}, {"date": "2019-06-20", "close": 18.98, "volume": 14879.0}, {"date": "2019-06-21", "close": 18.5, "volume": 31083.0}, {"date": "2019-06-24", "close": 18.5, "volume": 29776.0}, {"date": "2019-06-25", "close": 18.35, "volume": 41676.0}, {"date": "2019-06-26", "close": 18.51, "volume": 64952.0}, {"date": "2019-06-27", "close": 19.0, "volume": 55651.0}, {"date": "2019-06-28", "close": 19.71, "volume": 792249.0}, {"date": "2019-07-01", "close": 19.03, "volume": 15142.0}, {"date": "2019-07-02", "close": 19.41, "volume": 16987.0}, {"date": "2019-07-03", "close": 19.53, "volume": 5583.0}, {"date": "2019-07-05", "close": 19.68, "volume": 9930.0}, {"date": "2019-07-08", "close": 19.64, "volume": 16575.0}, {"date": "2019-07-09", "close": 19.71, "volume": 20899.0}, {"date": "2019-07-10", "close": 19.86, "volume": 4863.0}, {"date": "2019-07-11", "close": 19.545, "volume": 10863.0}, {"date": "2019-07-12", "close": 19.73, "volume": 8484.0}, {"date": "2019-07-15", "close": 19.89, "volume": 4686.0}, {"date": "2019-07-16", "close": 19.53, "volume": 15709.0}, {"date": "2019-07-17", "close": 19.59, "volume": 9992.0}, {"date": "2019-07-18", "close": 19.98, "volume": 18562.0}, {"date": "2019-07-19", "close": 19.67, "volume": 9459.0}, {"date": "2019-07-22", "close": 19.59, "volume": 19575.0}, {"date": "2019-07-23", "close": 19.65, "volume": 8546.0}, {"date": "2019-07-24", "close": 19.94, "volume": 6134.0}, {"date": "2019-07-25", "close": 20.01, "volume": 2017.0}, {"date": "2019-07-26", "close": 20.46, "volume": 9465.0}, {"date": "2019-07-29", "close": 21.1, "volume": 19551.0}, {"date": "2019-07-30", "close": 21.34, "volume": 28804.0}, {"date": "2019-07-31", "close": 21.29, "volume": 19565.0}, {"date": "2019-08-01", "close": 20.89, "volume": 17370.0}, {"date": "2019-08-02", "close": 21.0, "volume": 13095.0}, {"date": "2019-08-05", "close": 20.73, "volume": 15057.0}, {"date": "2019-08-06", "close": 21.12, "volume": 49634.0}, {"date": "2019-08-07", "close": 20.67, "volume": 5730.0}, {"date": "2019-08-08", "close": 20.385, "volume": 10687.0}, {"date": "2019-08-09", "close": 20.62, "volume": 20320.0}, {"date": "2019-08-12", "close": 20.84, "volume": 2739.0}, {"date": "2019-08-13", "close": 21.08, "volume": 19531.0}, {"date": "2019-08-14", "close": 20.56, "volume": 12620.0}, {"date": "2019-08-15", "close": 20.558, "volume": 14778.0}, {"date": "2019-08-16", "close": 21.1, "volume": 18782.0}, {"date": "2019-08-19", "close": 21.5, "volume": 14689.0}, {"date": "2019-08-20", "close": 21.015, "volume": 4467.0}, {"date": "2019-08-21", "close": 21.02, "volume": 13758.0}, {"date": "2019-08-22", "close": 20.92, "volume": 14496.0}, {"date": "2019-08-23", "close": 20.11, "volume": 4726.0}, {"date": "2019-08-26", "close": 21.22, "volume": 209186.0}, {"date": "2019-08-27", "close": 21.15, "volume": 20978.0}, {"date": "2019-08-28", "close": 21.325, "volume": 9585.0}, {"date": "2019-08-29", "close": 21.25, "volume": 22766.0}, {"date": "2019-08-30", "close": 21.74, "volume": 35876.0}, {"date": "2019-09-03", "close": 21.7, "volume": 23966.0}, {"date": "2019-09-04", "close": 21.6, "volume": 15534.0}, {"date": "2019-09-05", "close": 22.1, "volume": 60058.0}, {"date": "2019-09-06", "close": 22.5, "volume": 11235.0}, {"date": "2019-09-09", "close": 23.16, "volume": 40502.0}, {"date": "2019-09-10", "close": 22.97, "volume": 14582.0}, {"date": "2019-09-11", "close": 22.96, "volume": 14885.0}, {"date": "2019-09-12", "close": 22.87, "volume": 19764.0}, {"date": "2019-09-13", "close": 23.06, "volume": 29932.0}, {"date": "2019-09-16", "close": 22.87, "volume": 105889.0}, {"date": "2019-09-17", "close": 22.98, "volume": 6622.0}, {"date": "2019-09-18", "close": 22.75, "volume": 22915.0}, {"date": "2019-09-19", "close": 22.83, "volume": 49894.0}, {"date": "2019-09-20", "close": 22.55, "volume": 73192.0}, {"date": "2019-09-23", "close": 22.48, "volume": 10989.0}, {"date": "2019-09-24", "close": 22.33, "volume": 43136.0}, {"date": "2019-09-25", "close": 22.12, "volume": 42531.0}, {"date": "2019-09-26", "close": 22.28, "volume": 83447.0}, {"date": "2019-09-27", "close": 22.1, "volume": 47077.0}, {"date": "2019-09-30", "close": 22.0, "volume": 44567.0}, {"date": "2019-10-01", "close": 22.0, "volume": 111528.0}, {"date": "2019-10-02", "close": 21.91, "volume": 28564.0}, {"date": "2019-10-03", "close": 22.45, "volume": 159409.0}, {"date": "2019-10-04", "close": 22.63, "volume": 37825.0}, {"date": "2019-10-07", "close": 22.84, "volume": 43219.0}, {"date": "2019-10-08", "close": 22.88, "volume": 17092.0}, {"date": "2019-10-09", "close": 22.93, "volume": 23515.0}, {"date": "2019-10-10", "close": 22.86, "volume": 13490.0}, {"date": "2019-10-11", "close": 23.02, "volume": 19383.0}, {"date": "2019-10-14", "close": 23.35, "volume": 61368.0}, {"date": "2019-10-15", "close": 23.24, "volume": 27411.0}, {"date": "2019-10-16", "close": 23.2, "volume": 12804.0}, {"date": "2019-10-17", "close": 23.38, "volume": 6477.0}, {"date": "2019-10-18", "close": 23.22, "volume": 17734.0}, {"date": "2019-10-21", "close": 23.46, "volume": 12022.0}, {"date": "2019-10-22", "close": 23.23, "volume": 7353.0}, {"date": "2019-10-23", "close": 23.25, "volume": 5415.0}, {"date": "2019-10-24", "close": 23.35, "volume": 13996.0}, {"date": "2019-10-25", "close": 23.37, "volume": 29292.0}, {"date": "2019-10-28", "close": 23.55, "volume": 27041.0}, {"date": "2019-10-29", "close": 23.45, "volume": 24513.0}, {"date": "2019-10-30", "close": 23.4, "volume": 14970.0}, {"date": "2019-10-31", "close": 23.4, "volume": 15409.0}, {"date": "2019-11-01", "close": 23.37, "volume": 61649.0}, {"date": "2019-11-04", "close": 23.79, "volume": 28910.0}, {"date": "2019-11-05", "close": 23.68, "volume": 52396.0}, {"date": "2019-11-06", "close": 23.75, "volume": 14464.0}, {"date": "2019-11-07", "close": 23.45, "volume": 55117.0}, {"date": "2019-11-08", "close": 23.53, "volume": 8489.0}, {"date": "2019-11-11", "close": 23.54, "volume": 8415.0}, {"date": "2019-11-12", "close": 23.74, "volume": 41818.0}, {"date": "2019-11-13", "close": 23.79, "volume": 11256.0}, {"date": "2019-11-14", "close": 23.83, "volume": 8361.0}, {"date": "2019-11-15", "close": 24.05, "volume": 26696.0}, {"date": "2019-11-18", "close": 24.09, "volume": 6979.0}, {"date": "2019-11-19", "close": 24.48, "volume": 8517.0}, {"date": "2019-11-20", "close": 24.19, "volume": 12179.0}, {"date": "2019-11-21", "close": 23.8, "volume": 14584.0}, {"date": "2019-11-22", "close": 24.01, "volume": 15267.0}, {"date": "2019-11-25", "close": 24.21, "volume": 10562.0}, {"date": "2019-11-26", "close": 23.9, "volume": 8176.0}, {"date": "2019-11-27", "close": 24.0, "volume": 23548.0}, {"date": "2019-11-29", "close": 23.89, "volume": 1931.0}, {"date": "2019-12-02", "close": 23.92, "volume": 10871.0}, {"date": "2019-12-03", "close": 24.4, "volume": 23800.0}, {"date": "2019-12-04", "close": 24.26, "volume": 76811.0}, {"date": "2019-12-05", "close": 24.12, "volume": 17088.0}, {"date": "2019-12-06", "close": 24.06, "volume": 11339.0}, {"date": "2019-12-09", "close": 24.03, "volume": 78092.0}, {"date": "2019-12-10", "close": 24.14, "volume": 17897.0}, {"date": "2019-12-11", "close": 24.06, "volume": 21584.0}, {"date": "2019-12-12", "close": 23.99, "volume": 24698.0}, {"date": "2019-12-13", "close": 24.5, "volume": 47127.0}, {"date": "2019-12-16", "close": 24.23, "volume": 41208.0}, {"date": "2019-12-17", "close": 24.0, "volume": 27524.0}, {"date": "2019-12-18", "close": 24.2, "volume": 37214.0}, {"date": "2019-12-19", "close": 24.26, "volume": 30115.0}, {"date": "2019-12-20", "close": 24.49, "volume": 48603.0}, {"date": "2019-12-23", "close": 24.2, "volume": 16317.0}, {"date": "2019-12-24", "close": 24.45, "volume": 2798.0}, {"date": "2019-12-26", "close": 24.27, "volume": 14072.0}, {"date": "2019-12-27", "close": 24.03, "volume": 3597.0}, {"date": "2019-12-30", "close": 24.22, "volume": 9174.0}, {"date": "2019-12-31", "close": 24.09, "volume": 23085.0}, {"date": "2020-01-02", "close": 24.38, "volume": 20849.0}, {"date": "2020-01-03", "close": 24.0, "volume": 9375.0}, {"date": "2020-01-06", "close": 23.93, "volume": 8906.0}, {"date": "2020-01-07", "close": 23.81, "volume": 14907.0}, {"date": "2020-01-08", "close": 24.0, "volume": 19474.0}, {"date": "2020-01-09", "close": 23.82, "volume": 33722.0}, {"date": "2020-01-10", "close": 24.2, "volume": 17288.0}, {"date": "2020-01-13", "close": 23.99, "volume": 9788.0}, {"date": "2020-01-14", "close": 23.94, "volume": 14994.0}, {"date": "2020-01-15", "close": 24.03, "volume": 18842.0}, {"date": "2020-01-16", "close": 24.0, "volume": 13617.0}, {"date": "2020-01-17", "close": 24.05, "volume": 14731.0}, {"date": "2020-01-21", "close": 23.86, "volume": 15208.0}, {"date": "2020-01-22", "close": 24.16, "volume": 19128.0}, {"date": "2020-01-23", "close": 24.15, "volume": 19244.0}, {"date": "2020-01-24", "close": 24.085, "volume": 4876.0}, {"date": "2020-01-27", "close": 24.09, "volume": 12007.0}, {"date": "2020-01-28", "close": 24.03, "volume": 14123.0}, {"date": "2020-01-29", "close": 24.12, "volume": 5672.0}, {"date": "2020-01-30", "close": 24.01, "volume": 9335.0}, {"date": "2020-01-31", "close": 23.91, "volume": 19180.0}, {"date": "2020-02-03", "close": 23.9, "volume": 38938.0}, {"date": "2020-02-04", "close": 23.94, "volume": 57088.0}, {"date": "2020-02-05", "close": 24.14, "volume": 14283.0}, {"date": "2020-02-06", "close": 24.25, "volume": 19098.0}, {"date": "2020-02-07", "close": 24.19, "volume": 23104.0}, {"date": "2020-02-10", "close": 23.92, "volume": 8870.0}, {"date": "2020-02-11", "close": 23.91, "volume": 6757.0}, {"date": "2020-02-12", "close": 23.98, "volume": 5926.0}, {"date": "2020-02-13", "close": 23.97, "volume": 4725.0}, {"date": "2020-02-14", "close": 23.99, "volume": 9359.0}, {"date": "2020-02-18", "close": 23.99, "volume": 21128.0}, {"date": "2020-02-19", "close": 23.98, "volume": 22164.0}, {"date": "2020-02-20", "close": 24.15, "volume": 9267.0}, {"date": "2020-02-21", "close": 24.17, "volume": 9443.0}, {"date": "2020-02-24", "close": 24.01, "volume": 33935.0}, {"date": "2020-02-25", "close": 23.41, "volume": 45003.0}, {"date": "2020-02-26", "close": 23.39, "volume": 14518.0}, {"date": "2020-02-27", "close": 21.92, "volume": 23853.0}, {"date": "2020-02-28", "close": 21.63, "volume": 27478.0}, {"date": "2020-03-02", "close": 21.47, "volume": 8236.0}, {"date": "2020-03-03", "close": 21.83, "volume": 16793.0}, {"date": "2020-03-04", "close": 21.65, "volume": 8110.0}, {"date": "2020-03-05", "close": 20.02, "volume": 37164.0}, {"date": "2020-03-06", "close": 20.52, "volume": 74982.0}, {"date": "2020-03-09", "close": 19.78, "volume": 108265.0}, {"date": "2020-03-10", "close": 20.15, "volume": 16697.0}, {"date": "2020-03-11", "close": 19.01, "volume": 31331.0}, {"date": "2020-03-12", "close": 16.16, "volume": 68882.0}, {"date": "2020-03-13", "close": 16.16, "volume": 55979.0}, {"date": "2020-03-16", "close": 13.35, "volume": 69363.0}, {"date": "2020-03-17", "close": 13.62, "volume": 13323.0}, {"date": "2020-03-18", "close": 12.5, "volume": 226305.0}, {"date": "2020-03-19", "close": 12.16, "volume": 28878.0}, {"date": "2020-03-20", "close": 12.77, "volume": 22121.0}, {"date": "2020-03-23", "close": 11.52, "volume": 40527.0}, {"date": "2020-03-24", "close": 11.57, "volume": 33537.0}, {"date": "2020-03-25", "close": 12.88, "volume": 26883.0}, {"date": "2020-03-26", "close": 12.79, "volume": 9223.0}, {"date": "2020-03-27", "close": 14.06, "volume": 5762.0}, {"date": "2020-03-30", "close": 13.95, "volume": 11546.0}, {"date": "2020-03-31", "close": 14.29, "volume": 13078.0}, {"date": "2020-04-01", "close": 14.1, "volume": 4861.0}, {"date": "2020-04-02", "close": 13.38, "volume": 13045.0}, {"date": "2020-04-03", "close": 13.4, "volume": 12810.0}, {"date": "2020-04-06", "close": 12.62, "volume": 10020.0}, {"date": "2020-04-07", "close": 12.0, "volume": 9741.0}, {"date": "2020-04-08", "close": 12.79, "volume": 34295.0}, {"date": "2020-04-09", "close": 13.81, "volume": 27010.0}, {"date": "2020-04-13", "close": 14.28, "volume": 15938.0}, {"date": "2020-04-14", "close": 14.37, "volume": 5593.0}, {"date": "2020-04-15", "close": 13.79, "volume": 3423.0}, {"date": "2020-04-16", "close": 13.21, "volume": 12654.0}, {"date": "2020-04-17", "close": 13.7, "volume": 6126.0}, {"date": "2020-04-20", "close": 13.59, "volume": 5114.0}, {"date": "2020-04-21", "close": 13.15, "volume": 6928.0}, {"date": "2020-04-22", "close": 12.62, "volume": 15133.0}, {"date": "2020-04-23", "close": 12.68, "volume": 10050.0}, {"date": "2020-04-24", "close": 12.43, "volume": 11486.0}, {"date": "2020-04-27", "close": 13.5, "volume": 8602.0}, {"date": "2020-04-28", "close": 14.5, "volume": 9675.0}, {"date": "2020-04-29", "close": 15.4, "volume": 21897.0}, {"date": "2020-04-30", "close": 15.35, "volume": 2870.0}, {"date": "2020-05-01", "close": 15.6, "volume": 13443.0}, {"date": "2020-05-04", "close": 15.1, "volume": 2289.0}, {"date": "2020-05-05", "close": 14.94, "volume": 21064.0}, {"date": "2020-05-06", "close": 15.05, "volume": 8522.0}, {"date": "2020-05-07", "close": 14.47, "volume": 12785.0}, {"date": "2020-05-08", "close": 14.95, "volume": 9264.0}, {"date": "2020-05-11", "close": 14.5, "volume": 5892.0}, {"date": "2020-05-12", "close": 14.58, "volume": 6016.0}, {"date": "2020-05-13", "close": 14.21, "volume": 10594.0}, {"date": "2020-05-14", "close": 14.47, "volume": 8940.0}, {"date": "2020-05-15", "close": 14.6, "volume": 5967.0}, {"date": "2020-05-18", "close": 14.99, "volume": 12974.0}, {"date": "2020-05-19", "close": 14.96, "volume": 8076.0}, {"date": "2020-05-20", "close": 14.95, "volume": 11838.0}, {"date": "2020-05-21", "close": 14.0, "volume": 16203.0}, {"date": "2020-05-22", "close": 13.8, "volume": 10838.0}, {"date": "2020-05-26", "close": 14.43, "volume": 8296.0}, {"date": "2020-05-27", "close": 14.79, "volume": 7937.0}, {"date": "2020-05-28", "close": 14.08, "volume": 6540.0}, {"date": "2020-05-29", "close": 13.76, "volume": 12978.0}, {"date": "2020-06-01", "close": 14.24, "volume": 5197.0}, {"date": "2020-06-02", "close": 14.45, "volume": 14787.0}, {"date": "2020-06-03", "close": 14.14, "volume": 21518.0}, {"date": "2020-06-04", "close": 13.87, "volume": 27538.0}, {"date": "2020-06-05", "close": 13.95, "volume": 44777.0}, {"date": "2020-06-08", "close": 14.59, "volume": 43545.0}, {"date": "2020-06-09", "close": 14.6, "volume": 15743.0}, {"date": "2020-06-10", "close": 14.49, "volume": 13115.0}, {"date": "2020-06-11", "close": 13.65, "volume": 34962.0}, {"date": "2020-06-12", "close": 14.32, "volume": 25304.0}, {"date": "2020-06-15", "close": 14.4, "volume": 23535.0}, {"date": "2020-06-16", "close": 14.58, "volume": 26024.0}, {"date": "2020-06-17", "close": 14.75, "volume": 20600.0}, {"date": "2020-06-18", "close": 14.34, "volume": 25810.0}, {"date": "2020-06-19", "close": 14.41, "volume": 72090.0}, {"date": "2020-06-22", "close": 15.5, "volume": 50134.0}, {"date": "2020-06-23", "close": 15.42, "volume": 38188.0}, {"date": "2020-06-24", "close": 14.9, "volume": 47955.0}, {"date": "2020-06-25", "close": 15.26, "volume": 42210.0}, {"date": "2020-06-26", "close": 14.59, "volume": 795553.0}, {"date": "2020-06-29", "close": 13.76, "volume": 22349.0}, {"date": "2020-06-30", "close": 13.34, "volume": 28370.0}, {"date": "2020-07-01", "close": 13.19, "volume": 18498.0}, {"date": "2020-07-02", "close": 13.61, "volume": 9905.0}, {"date": "2020-07-06", "close": 13.28, "volume": 27577.0}, {"date": "2020-07-07", "close": 12.26, "volume": 23240.0}, {"date": "2020-07-08", "close": 12.07, "volume": 14867.0}, {"date": "2020-07-09", "close": 11.27, "volume": 32756.0}, {"date": "2020-07-10", "close": 11.61, "volume": 19232.0}, {"date": "2020-07-13", "close": 11.64, "volume": 18704.0}, {"date": "2020-07-14", "close": 11.48, "volume": 8715.0}, {"date": "2020-07-15", "close": 11.49, "volume": 47152.0}, {"date": "2020-07-16", "close": 11.47, "volume": 22828.0}, {"date": "2020-07-17", "close": 11.22, "volume": 27435.0}, {"date": "2020-07-20", "close": 11.22, "volume": 14097.0}, {"date": "2020-07-21", "close": 11.19, "volume": 12334.0}, {"date": "2020-07-22", "close": 11.17, "volume": 7763.0}, {"date": "2020-07-23", "close": 10.92, "volume": 8900.0}, {"date": "2020-07-24", "close": 10.96, "volume": 10116.0}, {"date": "2020-07-27", "close": 10.99, "volume": 17400.0}, {"date": "2020-07-28", "close": 11.5, "volume": 18984.0}, {"date": "2020-07-29", "close": 11.35, "volume": 34222.0}, {"date": "2020-07-30", "close": 11.05, "volume": 11753.0}, {"date": "2020-07-31", "close": 10.81, "volume": 16964.0}, {"date": "2020-08-03", "close": 11.04, "volume": 12203.0}, {"date": "2020-08-04", "close": 10.81, "volume": 17095.0}, {"date": "2020-08-05", "close": 10.86, "volume": 17675.0}, {"date": "2020-08-06", "close": 10.9, "volume": 9202.0}, {"date": "2020-08-07", "close": 11.07, "volume": 7097.0}, {"date": "2020-08-10", "close": 11.29, "volume": 25608.0}, {"date": "2020-08-11", "close": 11.34, "volume": 13899.0}, {"date": "2020-08-12", "close": 11.5, "volume": 13020.0}, {"date": "2020-08-13", "close": 11.75, "volume": 15535.0}, {"date": "2020-08-14", "close": 11.98, "volume": 26324.0}, {"date": "2020-08-17", "close": 11.52, "volume": 6364.0}, {"date": "2020-08-18", "close": 11.06, "volume": 11470.0}, {"date": "2020-08-19", "close": 11.0, "volume": 17627.0}, {"date": "2020-08-20", "close": 10.91, "volume": 5936.0}, {"date": "2020-08-21", "close": 10.76, "volume": 24082.0}, {"date": "2020-08-24", "close": 11.18, "volume": 15594.0}, {"date": "2020-08-25", "close": 11.3, "volume": 13458.0}, {"date": "2020-08-26", "close": 11.31, "volume": 15114.0}, {"date": "2020-08-27", "close": 11.38, "volume": 26376.0}, {"date": "2020-08-28", "close": 11.6, "volume": 19419.0}, {"date": "2020-08-31", "close": 11.45, "volume": 18882.0}, {"date": "2020-09-01", "close": 11.32, "volume": 12746.0}, {"date": "2020-09-02", "close": 11.02, "volume": 13600.0}, {"date": "2020-09-03", "close": 10.97, "volume": 11227.0}, {"date": "2020-09-04", "close": 11.15, "volume": 22614.0}, {"date": "2020-09-08", "close": 11.1, "volume": 5913.0}, {"date": "2020-09-09", "close": 11.15, "volume": 5797.0}, {"date": "2020-09-10", "close": 11.0, "volume": 8966.0}, {"date": "2020-09-11", "close": 10.91, "volume": 16327.0}, {"date": "2020-09-14", "close": 11.11, "volume": 9604.0}, {"date": "2020-09-15", "close": 11.04, "volume": 9719.0}, {"date": "2020-09-16", "close": 11.26, "volume": 15148.0}, {"date": "2020-09-17", "close": 11.32, "volume": 11626.0}, {"date": "2020-09-18", "close": 11.54, "volume": 136369.0}, {"date": "2020-09-21", "close": 11.39, "volume": 16956.0}, {"date": "2020-09-22", "close": 11.35, "volume": 19501.0}, {"date": "2020-09-23", "close": 11.37, "volume": 20318.0}, {"date": "2020-09-24", "close": 11.4, "volume": 28441.0}, {"date": "2020-09-25", "close": 11.56, "volume": 9927.0}, {"date": "2020-09-28", "close": 11.72, "volume": 10447.0}, {"date": "2020-09-29", "close": 11.73, "volume": 7641.0}, {"date": "2020-09-30", "close": 11.71, "volume": 2183.0}, {"date": "2020-10-01", "close": 11.78, "volume": 25974.0}, {"date": "2020-10-02", "close": 11.81, "volume": 5510.0}, {"date": "2020-10-05", "close": 12.07, "volume": 12348.0}, {"date": "2020-10-06", "close": 12.38, "volume": 12800.0}, {"date": "2020-10-07", "close": 12.69, "volume": 8538.0}, {"date": "2020-10-08", "close": 12.75, "volume": 11542.0}, {"date": "2020-10-09", "close": 12.57, "volume": 1249.0}, {"date": "2020-10-12", "close": 13.05, "volume": 11231.0}, {"date": "2020-10-13", "close": 13.13, "volume": 7233.0}, {"date": "2020-10-14", "close": 12.88, "volume": 4290.0}, {"date": "2020-10-15", "close": 13.06, "volume": 4716.0}, {"date": "2020-10-16", "close": 13.45, "volume": 20790.0}, {"date": "2020-10-19", "close": 13.04, "volume": 2000.0}, {"date": "2020-10-20", "close": 13.3, "volume": 2583.0}, {"date": "2020-10-21", "close": 13.25, "volume": 2474.0}, {"date": "2020-10-22", "close": 13.13, "volume": 6783.0}, {"date": "2020-10-23", "close": 13.47, "volume": 3740.0}, {"date": "2020-10-26", "close": 13.13, "volume": 5690.0}, {"date": "2020-10-27", "close": 12.86, "volume": 3022.0}, {"date": "2020-10-28", "close": 11.93, "volume": 8500.0}, {"date": "2020-10-29", "close": 11.99, "volume": 7703.0}, {"date": "2020-10-30", "close": 11.92, "volume": 3491.0}, {"date": "2020-11-02", "close": 12.51, "volume": 11499.0}, {"date": "2020-11-03", "close": 13.69, "volume": 25940.0}, {"date": "2020-11-04", "close": 13.5, "volume": 6937.0}, {"date": "2020-11-05", "close": 13.18, "volume": 5744.0}, {"date": "2020-11-06", "close": 13.19, "volume": 3512.0}, {"date": "2020-11-09", "close": 13.34, "volume": 13462.0}, {"date": "2020-11-10", "close": 14.21, "volume": 36123.0}, {"date": "2020-11-11", "close": 14.21, "volume": 10080.0}, {"date": "2020-11-12", "close": 13.24, "volume": 21392.0}, {"date": "2020-11-13", "close": 13.33, "volume": 12907.0}, {"date": "2020-11-16", "close": 14.56, "volume": 16857.0}, {"date": "2020-11-17", "close": 15.06, "volume": 16689.0}, {"date": "2020-11-18", "close": 15.16, "volume": 6047.0}, {"date": "2020-11-19", "close": 15.15, "volume": 3230.0}, {"date": "2020-11-20", "close": 14.76, "volume": 5046.0}, {"date": "2020-11-23", "close": 15.2, "volume": 5827.0}, {"date": "2020-11-24", "close": 15.6, "volume": 24239.0}, {"date": "2020-11-25", "close": 15.5, "volume": 22873.0}, {"date": "2020-11-27", "close": 15.69, "volume": 2527.0}, {"date": "2020-11-30", "close": 15.28, "volume": 7445.0}, {"date": "2020-12-01", "close": 15.5, "volume": 8087.0}, {"date": "2020-12-02", "close": 15.51, "volume": 10860.0}, {"date": "2020-12-03", "close": 16.0, "volume": 24998.0}, {"date": "2020-12-04", "close": 16.35, "volume": 9294.0}, {"date": "2020-12-07", "close": 16.69, "volume": 16321.0}, {"date": "2020-12-08", "close": 16.49, "volume": 11737.0}, {"date": "2020-12-09", "close": 15.96, "volume": 15553.0}, {"date": "2020-12-10", "close": 16.41, "volume": 16770.0}, {"date": "2020-12-11", "close": 15.97, "volume": 5843.0}, {"date": "2020-12-14", "close": 15.97, "volume": 8430.0}, {"date": "2020-12-15", "close": 16.46, "volume": 8920.0}, {"date": "2020-12-16", "close": 16.46, "volume": 9311.0}, {"date": "2020-12-17", "close": 16.46, "volume": 5668.0}, {"date": "2020-12-18", "close": 17.44, "volume": 82354.0}, {"date": "2020-12-21", "close": 16.55, "volume": 12709.0}, {"date": "2020-12-22", "close": 16.09, "volume": 10442.0}, {"date": "2020-12-23", "close": 16.04, "volume": 6075.0}, {"date": "2020-12-24", "close": 16.0, "volume": 2030.0}, {"date": "2020-12-28", "close": 16.09, "volume": 14869.0}, {"date": "2020-12-29", "close": 15.36, "volume": 6637.0}, {"date": "2020-12-30", "close": 15.49, "volume": 9014.0}, {"date": "2020-12-31", "close": 15.5, "volume": 5768.0}, {"date": "2021-01-04", "close": 15.6, "volume": 16814.0}, {"date": "2021-01-05", "close": 16.25, "volume": 4489.0}, {"date": "2021-01-06", "close": 16.4, "volume": 26110.0}, {"date": "2021-01-07", "close": 16.57, "volume": 13860.0}, {"date": "2021-01-08", "close": 16.92, "volume": 13441.0}, {"date": "2021-01-11", "close": 17.15, "volume": 15525.0}, {"date": "2021-01-12", "close": 17.9, "volume": 13703.0}, {"date": "2021-01-13", "close": 17.12, "volume": 14087.0}, {"date": "2021-01-14", "close": 17.22, "volume": 7946.0}, {"date": "2021-01-15", "close": 17.05, "volume": 10048.0}, {"date": "2021-01-19", "close": 16.61, "volume": 13515.0}, {"date": "2021-01-20", "close": 16.29, "volume": 13895.0}, {"date": "2021-01-21", "close": 15.97, "volume": 12428.0}, {"date": "2021-01-22", "close": 16.15, "volume": 11176.0}, {"date": "2021-01-25", "close": 16.0, "volume": 13433.0}, {"date": "2021-01-26", "close": 15.92, "volume": 16490.0}, {"date": "2021-01-27", "close": 15.69, "volume": 20871.0}, {"date": "2021-01-28", "close": 15.78, "volume": 12197.0}, {"date": "2021-01-29", "close": 15.63, "volume": 12108.0}, {"date": "2021-02-01", "close": 15.72, "volume": 18072.0}, {"date": "2021-02-02", "close": 16.44, "volume": 11039.0}, {"date": "2021-02-03", "close": 16.25, "volume": 10726.0}, {"date": "2021-02-04", "close": 16.64, "volume": 8256.0}, {"date": "2021-02-05", "close": 16.86, "volume": 9474.0}, {"date": "2021-02-08", "close": 17.21, "volume": 7222.0}, {"date": "2021-02-09", "close": 16.45, "volume": 7918.0}, {"date": "2021-02-10", "close": 16.57, "volume": 5584.0}, {"date": "2021-02-11", "close": 16.29, "volume": 6843.0}, {"date": "2021-02-12", "close": 16.5, "volume": 7651.0}, {"date": "2021-02-16", "close": 16.55, "volume": 8099.0}, {"date": "2021-02-17", "close": 16.65, "volume": 9801.0}, {"date": "2021-02-18", "close": 16.65, "volume": 6445.0}, {"date": "2021-02-19", "close": 17.1, "volume": 10089.0}, {"date": "2021-02-22", "close": 17.5, "volume": 10891.0}, {"date": "2021-02-23", "close": 18.0, "volume": 12164.0}, {"date": "2021-02-24", "close": 18.27, "volume": 28708.0}, {"date": "2021-02-25", "close": 18.3, "volume": 9743.0}, {"date": "2021-02-26", "close": 18.1, "volume": 10457.0}, {"date": "2021-03-01", "close": 18.47, "volume": 6009.0}, {"date": "2021-03-02", "close": 18.5, "volume": 8557.0}, {"date": "2021-03-03", "close": 18.94, "volume": 9941.0}, {"date": "2021-03-04", "close": 18.88, "volume": 12624.0}, {"date": "2021-03-05", "close": 19.04, "volume": 24411.0}, {"date": "2021-03-08", "close": 19.96, "volume": 18658.0}, {"date": "2021-03-09", "close": 19.99, "volume": 17690.0}, {"date": "2021-03-10", "close": 19.94, "volume": 12795.0}, {"date": "2021-03-11", "close": 19.7, "volume": 13002.0}, {"date": "2021-03-12", "close": 19.68, "volume": 7706.0}, {"date": "2021-03-15", "close": 19.66, "volume": 13059.0}, {"date": "2021-03-16", "close": 18.96, "volume": 48679.0}, {"date": "2021-03-17", "close": 19.05, "volume": 29465.0}, {"date": "2021-03-18", "close": 19.1, "volume": 28793.0}, {"date": "2021-03-19", "close": 19.35, "volume": 87795.0}, {"date": "2021-03-22", "close": 18.69, "volume": 35950.0}, {"date": "2021-03-23", "close": 18.34, "volume": 26441.0}, {"date": "2021-03-24", "close": 18.01, "volume": 13460.0}, {"date": "2021-03-25", "close": 17.94, "volume": 11086.0}, {"date": "2021-03-26", "close": 17.75, "volume": 6516.0}, {"date": "2021-03-29", "close": 18.0, "volume": 12414.0}, {"date": "2021-03-30", "close": 19.0, "volume": 23218.0}, {"date": "2021-03-31", "close": 17.62, "volume": 18461.0}, {"date": "2021-04-01", "close": 18.24, "volume": 6587.0}, {"date": "2021-04-05", "close": 18.02, "volume": 15398.0}, {"date": "2021-04-06", "close": 17.32, "volume": 15714.0}, {"date": "2021-04-07", "close": 17.09, "volume": 20770.0}, {"date": "2021-04-08", "close": 17.14, "volume": 8124.0}, {"date": "2021-04-09", "close": 17.21, "volume": 9567.0}, {"date": "2021-04-12", "close": 16.81, "volume": 34778.0}, {"date": "2021-04-13", "close": 16.94, "volume": 15947.0}, {"date": "2021-04-14", "close": 17.08, "volume": 13249.0}, {"date": "2021-04-15", "close": 17.14, "volume": 21268.0}, {"date": "2021-04-16", "close": 16.9, "volume": 24109.0}, {"date": "2021-04-19", "close": 16.51, "volume": 35131.0}, {"date": "2021-04-20", "close": 17.03, "volume": 43409.0}, {"date": "2021-04-21", "close": 17.45, "volume": 30247.0}, {"date": "2021-04-22", "close": 17.45, "volume": 22834.0}, {"date": "2021-04-23", "close": 17.6, "volume": 16961.0}, {"date": "2021-04-26", "close": 17.55, "volume": 34215.0}, {"date": "2021-04-27", "close": 16.85, "volume": 16151.0}, {"date": "2021-04-28", "close": 16.87, "volume": 28108.0}, {"date": "2021-04-29", "close": 17.08, "volume": 12670.0}, {"date": "2021-04-30", "close": 16.92, "volume": 31960.0}, {"date": "2021-05-03", "close": 17.55, "volume": 42699.0}, {"date": "2021-05-04", "close": 18.04, "volume": 30662.0}, {"date": "2021-05-05", "close": 18.22, "volume": 27809.0}, {"date": "2021-05-06", "close": 18.04, "volume": 19055.0}, {"date": "2021-05-07", "close": 17.96, "volume": 17676.0}, {"date": "2021-05-10", "close": 18.19, "volume": 18744.0}, {"date": "2021-05-11", "close": 17.97, "volume": 6579.0}, {"date": "2021-05-12", "close": 17.9, "volume": 20708.0}, {"date": "2021-05-13", "close": 18.16, "volume": 16082.0}, {"date": "2021-05-14", "close": 18.42, "volume": 10688.0}, {"date": "2021-05-17", "close": 19.05, "volume": 8216.0}, {"date": "2021-05-18", "close": 18.45, "volume": 14738.0}, {"date": "2021-05-19", "close": 18.45, "volume": 10706.0}, {"date": "2021-05-20", "close": 18.94, "volume": 16738.0}, {"date": "2021-05-21", "close": 18.94, "volume": 8787.0}, {"date": "2021-05-24", "close": 18.72, "volume": 7723.0}, {"date": "2021-05-25", "close": 17.8, "volume": 46472.0}, {"date": "2021-05-26", "close": 18.1, "volume": 7268.0}, {"date": "2021-05-27", "close": 18.54, "volume": 17343.0}, {"date": "2021-05-28", "close": 18.18, "volume": 10547.0}, {"date": "2021-06-01", "close": 18.3, "volume": 8455.0}, {"date": "2021-06-02", "close": 18.5, "volume": 15497.0}, {"date": "2021-06-03", "close": 18.59, "volume": 21427.0}, {"date": "2021-06-04", "close": 18.85, "volume": 15383.0}, {"date": "2021-06-07", "close": 19.03, "volume": 23255.0}, {"date": "2021-06-08", "close": 18.67, "volume": 9699.0}, {"date": "2021-06-09", "close": 18.96, "volume": 17859.0}, {"date": "2021-06-10", "close": 19.01, "volume": 16499.0}, {"date": "2021-06-11", "close": 19.0, "volume": 26200.0}, {"date": "2021-06-14", "close": 18.94, "volume": 20619.0}, {"date": "2021-06-15", "close": 19.03, "volume": 33530.0}, {"date": "2021-06-16", "close": 19.05, "volume": 35854.0}, {"date": "2021-06-17", "close": 18.8, "volume": 41249.0}, {"date": "2021-06-18", "close": 18.66, "volume": 48650.0}, {"date": "2021-06-21", "close": 18.13, "volume": 89232.0}, {"date": "2021-06-22", "close": 18.04, "volume": 43494.0}, {"date": "2021-06-23", "close": 18.1, "volume": 31787.0}, {"date": "2021-06-24", "close": 18.17, "volume": 55478.0}, {"date": "2021-06-25", "close": 18.26, "volume": 926673.0}, {"date": "2021-06-28", "close": 18.29, "volume": 18783.0}, {"date": "2021-06-29", "close": 17.6, "volume": 31114.0}, {"date": "2021-06-30", "close": 17.43, "volume": 19715.0}, {"date": "2021-07-01", "close": 17.49, "volume": 18444.0}, {"date": "2021-07-02", "close": 17.57, "volume": 4258.0}, {"date": "2021-07-06", "close": 17.4, "volume": 17508.0}, {"date": "2021-07-07", "close": 16.9, "volume": 30891.0}, {"date": "2021-07-08", "close": 16.81, "volume": 19226.0}, {"date": "2021-07-09", "close": 16.95, "volume": 5269.0}, {"date": "2021-07-12", "close": 17.3, "volume": 17856.0}, {"date": "2021-07-13", "close": 16.89, "volume": 10284.0}, {"date": "2021-07-14", "close": 16.95, "volume": 7881.0}, {"date": "2021-07-15", "close": 17.27, "volume": 12140.0}, {"date": "2021-07-16", "close": 16.55, "volume": 10069.0}, {"date": "2021-07-19", "close": 16.31, "volume": 11648.0}, {"date": "2021-07-20", "close": 16.53, "volume": 29064.0}, {"date": "2021-07-21", "close": 17.25, "volume": 10593.0}, {"date": "2021-07-22", "close": 17.23, "volume": 4839.0}, {"date": "2021-07-23", "close": 17.0, "volume": 5383.0}, {"date": "2021-07-26", "close": 17.29, "volume": 6028.0}, {"date": "2021-07-27", "close": 17.3, "volume": 4472.0}, {"date": "2021-07-28", "close": 17.46, "volume": 5094.0}, {"date": "2021-07-29", "close": 17.22, "volume": 27118.0}, {"date": "2021-07-30", "close": 17.31, "volume": 4701.0}, {"date": "2021-08-02", "close": 17.26, "volume": 22191.0}, {"date": "2021-08-03", "close": 17.51, "volume": 17245.0}, {"date": "2021-08-04", "close": 17.5, "volume": 6631.0}, {"date": "2021-08-05", "close": 17.92, "volume": 8717.0}, {"date": "2021-08-06", "close": 17.81, "volume": 10319.0}, {"date": "2021-08-09", "close": 17.77, "volume": 1404.0}, {"date": "2021-08-10", "close": 17.65, "volume": 5227.0}, {"date": "2021-08-11", "close": 17.8, "volume": 8220.0}, {"date": "2021-08-12", "close": 17.81, "volume": 8684.0}, {"date": "2021-08-13", "close": 17.8, "volume": 4701.0}, {"date": "2021-08-16", "close": 18.0, "volume": 6096.0}, {"date": "2021-08-17", "close": 17.97, "volume": 5030.0}, {"date": "2021-08-18", "close": 17.83, "volume": 11245.0}, {"date": "2021-08-19", "close": 17.77, "volume": 5161.0}, {"date": "2021-08-20", "close": 17.86, "volume": 1435.0}, {"date": "2021-08-23", "close": 17.85, "volume": 4517.0}, {"date": "2021-08-24", "close": 17.83, "volume": 460.0}, {"date": "2021-08-25", "close": 17.92, "volume": 3724.0}, {"date": "2021-08-26", "close": 17.95, "volume": 5076.0}, {"date": "2021-08-27", "close": 17.9, "volume": 5362.0}, {"date": "2021-08-30", "close": 18.06, "volume": 7516.0}, {"date": "2021-08-31", "close": 18.42, "volume": 7923.0}, {"date": "2021-09-01", "close": 19.05, "volume": 17488.0}, {"date": "2021-09-02", "close": 18.76, "volume": 6991.0}, {"date": "2021-09-03", "close": 18.52, "volume": 9175.0}, {"date": "2021-09-07", "close": 18.05, "volume": 4463.0}, {"date": "2021-09-08", "close": 18.26, "volume": 3725.0}, {"date": "2021-09-09", "close": 17.9, "volume": 4098.0}, {"date": "2021-09-10", "close": 17.95, "volume": 2616.0}, {"date": "2021-09-13", "close": 18.1, "volume": 6114.0}, {"date": "2021-09-14", "close": 18.17, "volume": 5989.0}, {"date": "2021-09-15", "close": 18.33, "volume": 2708.0}, {"date": "2021-09-16", "close": 18.16, "volume": 2536.0}, {"date": "2021-09-17", "close": 18.57, "volume": 15056.0}, {"date": "2021-09-20", "close": 18.37, "volume": 8627.0}, {"date": "2021-09-21", "close": 18.2, "volume": 4427.0}, {"date": "2021-09-22", "close": 18.2, "volume": 1298.0}, {"date": "2021-09-23", "close": 18.35, "volume": 7562.0}, {"date": "2021-09-24", "close": 18.44, "volume": 3646.0}, {"date": "2021-09-27", "close": 18.67, "volume": 5399.0}, {"date": "2021-09-28", "close": 18.35, "volume": 5928.0}, {"date": "2021-09-29", "close": 18.35, "volume": 2904.0}, {"date": "2021-09-30", "close": 18.6, "volume": 13078.0}, {"date": "2021-10-01", "close": 18.51, "volume": 3823.0}, {"date": "2021-10-04", "close": 18.41, "volume": 3440.0}, {"date": "2021-10-05", "close": 18.62, "volume": 9676.0}, {"date": "2021-10-06", "close": 18.63, "volume": 3899.0}, {"date": "2021-10-07", "close": 18.45, "volume": 7652.0}, {"date": "2021-10-08", "close": 18.38, "volume": 848.0}, {"date": "2021-10-11", "close": 18.23, "volume": 18317.0}, {"date": "2021-10-12", "close": 18.0, "volume": 9018.0}, {"date": "2021-10-13", "close": 18.0, "volume": 5732.0}, {"date": "2021-10-14", "close": 18.57, "volume": 10456.0}, {"date": "2021-10-15", "close": 18.22, "volume": 11436.0}, {"date": "2021-10-18", "close": 18.16, "volume": 5038.0}, {"date": "2021-10-19", "close": 18.33, "volume": 9505.0}, {"date": "2021-10-20", "close": 18.38, "volume": 2584.0}, {"date": "2021-10-21", "close": 18.15, "volume": 2424.0}, {"date": "2021-10-22", "close": 18.566, "volume": 4056.0}, {"date": "2021-10-25", "close": 18.6, "volume": 7799.0}, {"date": "2021-10-26", "close": 19.08, "volume": 6485.0}, {"date": "2021-10-27", "close": 19.11, "volume": 6066.0}, {"date": "2021-10-28", "close": 19.2, "volume": 3660.0}, {"date": "2021-10-29", "close": 18.88, "volume": 2098.0}, {"date": "2021-11-01", "close": 19.18, "volume": 7829.0}, {"date": "2021-11-02", "close": 19.8, "volume": 12315.0}, {"date": "2021-11-03", "close": 19.9, "volume": 9950.0}, {"date": "2021-11-04", "close": 19.9975, "volume": 17443.0}, {"date": "2021-11-05", "close": 20.24, "volume": 8509.0}, {"date": "2021-11-08", "close": 20.19, "volume": 8604.0}, {"date": "2021-11-09", "close": 20.1, "volume": 11442.0}, {"date": "2021-11-10", "close": 20.1, "volume": 3229.0}, {"date": "2021-11-11", "close": 19.92, "volume": 5190.0}, {"date": "2021-11-12", "close": 20.24, "volume": 12400.0}, {"date": "2021-11-15", "close": 20.02, "volume": 3510.0}, {"date": "2021-11-16", "close": 19.68, "volume": 2065.0}, {"date": "2021-11-17", "close": 19.48, "volume": 6559.0}, {"date": "2021-11-18", "close": 19.92, "volume": 3746.0}, {"date": "2021-11-19", "close": 19.77, "volume": 18449.0}, {"date": "2021-11-22", "close": 20.41, "volume": 8255.0}, {"date": "2021-11-23", "close": 20.24, "volume": 2253.0}, {"date": "2021-11-24", "close": 20.33, "volume": 5543.0}, {"date": "2021-11-26", "close": 19.69, "volume": 1881.0}, {"date": "2021-11-29", "close": 19.33, "volume": 966.0}, {"date": "2021-11-30", "close": 18.67, "volume": 8753.0}, {"date": "2021-12-01", "close": 18.43, "volume": 7169.0}, {"date": "2021-12-02", "close": 19.04, "volume": 4867.0}, {"date": "2021-12-03", "close": 18.71, "volume": 3154.0}, {"date": "2021-12-06", "close": 18.49, "volume": 5284.0}, {"date": "2021-12-07", "close": 19.2, "volume": 36651.0}, {"date": "2021-12-08", "close": 20.0, "volume": 9221.0}, {"date": "2021-12-09", "close": 19.35, "volume": 6828.0}, {"date": "2021-12-10", "close": 19.64, "volume": 9647.0}, {"date": "2021-12-13", "close": 19.41, "volume": 4439.0}, {"date": "2021-12-14", "close": 19.21, "volume": 11935.0}, {"date": "2021-12-15", "close": 19.11, "volume": 2700.0}, {"date": "2021-12-16", "close": 19.33, "volume": 14480.0}, {"date": "2021-12-17", "close": 19.17, "volume": 20231.0}, {"date": "2021-12-20", "close": 19.07, "volume": 4272.0}, {"date": "2021-12-21", "close": 18.83, "volume": 3096.0}, {"date": "2021-12-22", "close": 18.89, "volume": 3105.0}, {"date": "2021-12-23", "close": 18.68, "volume": 7491.0}, {"date": "2021-12-27", "close": 18.29, "volume": 16234.0}, {"date": "2021-12-28", "close": 18.22, "volume": 8278.0}, {"date": "2021-12-29", "close": 18.25, "volume": 15516.0}, {"date": "2021-12-30", "close": 18.55, "volume": 2012.0}, {"date": "2021-12-31", "close": 18.76, "volume": 22458.0}, {"date": "2022-01-03", "close": 19.1899, "volume": 4493.0}, {"date": "2022-01-04", "close": 19.37, "volume": 21605.0}, {"date": "2022-01-05", "close": 19.55, "volume": 8520.0}, {"date": "2022-01-06", "close": 19.5, "volume": 17942.0}, {"date": "2022-01-07", "close": 19.6, "volume": 28972.0}, {"date": "2022-01-10", "close": 19.6, "volume": 67312.0}, {"date": "2022-01-11", "close": 19.65, "volume": 35603.0}, {"date": "2022-01-12", "close": 20.44, "volume": 20221.0}, {"date": "2022-01-13", "close": 20.19, "volume": 11268.0}, {"date": "2022-01-14", "close": 20.21, "volume": 4772.0}, {"date": "2022-01-18", "close": 20.2, "volume": 2595.0}, {"date": "2022-01-19", "close": 20.2, "volume": 9548.0}, {"date": "2022-01-20", "close": 19.51, "volume": 8589.0}, {"date": "2022-01-21", "close": 19.89, "volume": 4899.0}, {"date": "2022-01-24", "close": 19.45, "volume": 18240.0}, {"date": "2022-01-25", "close": 19.72, "volume": 6037.0}, {"date": "2022-01-26", "close": 19.86, "volume": 1183.0}, {"date": "2022-01-27", "close": 19.5, "volume": 1508.0}, {"date": "2022-01-28", "close": 19.93, "volume": 1929.0}, {"date": "2022-01-31", "close": 19.955, "volume": 7835.0}, {"date": "2022-02-01", "close": 19.8, "volume": 6464.0}, {"date": "2022-02-02", "close": 19.69, "volume": 2720.0}, {"date": "2022-02-03", "close": 19.63, "volume": 2507.0}, {"date": "2022-02-04", "close": 19.58, "volume": 2843.0}, {"date": "2022-02-07", "close": 20.51, "volume": 10825.0}, {"date": "2022-02-08", "close": 22.1, "volume": 36963.0}, {"date": "2022-02-09", "close": 22.06, "volume": 31217.0}, {"date": "2022-02-10", "close": 22.99, "volume": 24638.0}, {"date": "2022-02-11", "close": 23.23, "volume": 10728.0}, {"date": "2022-02-14", "close": 23.75, "volume": 19622.0}, {"date": "2022-02-15", "close": 23.77, "volume": 13121.0}, {"date": "2022-02-16", "close": 23.0007, "volume": 17092.0}, {"date": "2022-02-17", "close": 23.04, "volume": 25030.0}, {"date": "2022-02-18", "close": 23.08, "volume": 1866.0}, {"date": "2022-02-22", "close": 23.55, "volume": 6945.0}, {"date": "2022-02-23", "close": 23.15, "volume": 4677.0}, {"date": "2022-02-24", "close": 23.24, "volume": 10861.0}, {"date": "2022-02-25", "close": 23.3, "volume": 11740.0}, {"date": "2022-02-28", "close": 23.84, "volume": 33799.0}, {"date": "2022-03-01", "close": 23.5, "volume": 10000.0}, {"date": "2022-03-02", "close": 23.06, "volume": 4552.0}, {"date": "2022-03-03", "close": 23.08, "volume": 9977.0}, {"date": "2022-03-04", "close": 21.65, "volume": 22090.0}, {"date": "2022-03-07", "close": 21.63, "volume": 13016.0}, {"date": "2022-03-08", "close": 22.0, "volume": 5053.0}, {"date": "2022-03-09", "close": 21.95, "volume": 4312.0}, {"date": "2022-03-10", "close": 21.58, "volume": 8985.0}, {"date": "2022-03-11", "close": 21.0187, "volume": 7791.0}, {"date": "2022-03-14", "close": 21.1, "volume": 9635.0}, {"date": "2022-03-15", "close": 21.25, "volume": 7385.0}, {"date": "2022-03-16", "close": 21.42, "volume": 2249.0}, {"date": "2022-03-17", "close": 21.63, "volume": 6255.0}, {"date": "2022-03-18", "close": 21.2, "volume": 17443.0}, {"date": "2022-03-21", "close": 21.74, "volume": 3703.0}, {"date": "2022-03-22", "close": 22.75, "volume": 16257.0}, {"date": "2022-03-23", "close": 22.68, "volume": 4526.0}, {"date": "2022-03-24", "close": 23.185, "volume": 2646.0}, {"date": "2022-03-25", "close": 22.71, "volume": 2652.0}, {"date": "2022-03-28", "close": 22.97, "volume": 7614.0}, {"date": "2022-03-29", "close": 22.9, "volume": 5510.0}, {"date": "2022-03-30", "close": 22.7, "volume": 1340.0}, {"date": "2022-03-31", "close": 22.53, "volume": 4596.0}, {"date": "2022-04-01", "close": 23.64, "volume": 47701.0}, {"date": "2022-04-04", "close": 23.33, "volume": 17978.0}, {"date": "2022-04-05", "close": 23.8, "volume": 17343.0}, {"date": "2022-04-06", "close": 23.35, "volume": 22476.0}, {"date": "2022-04-07", "close": 23.11, "volume": 12279.0}, {"date": "2022-04-08", "close": 22.985, "volume": 2367.0}, {"date": "2022-04-11", "close": 22.7539, "volume": 12176.0}, {"date": "2022-04-12", "close": 23.02, "volume": 13172.0}, {"date": "2022-04-13", "close": 23.18, "volume": 9167.0}, {"date": "2022-04-14", "close": 22.92, "volume": 3172.0}, {"date": "2022-04-18", "close": 23.17, "volume": 18010.0}, {"date": "2022-04-19", "close": 23.51, "volume": 5548.0}, {"date": "2022-04-20", "close": 23.38, "volume": 11146.0}, {"date": "2022-04-21", "close": 23.39, "volume": 9974.0}, {"date": "2022-04-22", "close": 23.4, "volume": 7222.0}, {"date": "2022-04-25", "close": 23.01, "volume": 19793.0}, {"date": "2022-04-26", "close": 22.09, "volume": 10030.0}, {"date": "2022-04-27", "close": 22.95, "volume": 21468.0}, {"date": "2022-04-28", "close": 22.71, "volume": 15921.0}, {"date": "2022-04-29", "close": 22.41, "volume": 12351.0}, {"date": "2022-05-02", "close": 22.13, "volume": 25036.0}, {"date": "2022-05-03", "close": 22.56, "volume": 18806.0}, {"date": "2022-05-04", "close": 22.35, "volume": 11893.0}, {"date": "2022-05-05", "close": 21.725, "volume": 6988.0}, {"date": "2022-05-06", "close": 21.5, "volume": 3471.0}, {"date": "2022-05-09", "close": 21.25, "volume": 11950.0}, {"date": "2022-05-10", "close": 20.35, "volume": 13118.0}, {"date": "2022-05-11", "close": 20.98, "volume": 13242.0}, {"date": "2022-05-12", "close": 20.47, "volume": 6710.0}, {"date": "2022-05-13", "close": 19.49, "volume": 60564.0}, {"date": "2022-05-16", "close": 19.68, "volume": 17058.0}, {"date": "2022-05-17", "close": 20.18, "volume": 13663.0}, {"date": "2022-05-18", "close": 19.79, "volume": 10744.0}, {"date": "2022-05-19", "close": 19.49, "volume": 5033.0}, {"date": "2022-05-20", "close": 18.94, "volume": 14141.0}, {"date": "2022-05-23", "close": 19.3127, "volume": 4334.0}, {"date": "2022-05-24", "close": 18.92, "volume": 13658.0}, {"date": "2022-05-25", "close": 19.32, "volume": 8014.0}, {"date": "2022-05-26", "close": 20.52, "volume": 32924.0}, {"date": "2022-05-27", "close": 21.95, "volume": 22003.0}, {"date": "2022-05-31", "close": 21.39, "volume": 20343.0}, {"date": "2022-06-01", "close": 21.23, "volume": 5878.0}, {"date": "2022-06-02", "close": 20.71, "volume": 8825.0}, {"date": "2022-06-03", "close": 21.6086, "volume": 8062.0}, {"date": "2022-06-06", "close": 21.52, "volume": 10540.0}, {"date": "2022-06-07", "close": 21.66, "volume": 7240.0}, {"date": "2022-06-08", "close": 21.93, "volume": 1441.0}, {"date": "2022-06-09", "close": 21.61, "volume": 1110.0}, {"date": "2022-06-10", "close": 20.62, "volume": 4757.0}, {"date": "2022-06-13", "close": 19.48, "volume": 32170.0}, {"date": "2022-06-14", "close": 18.48, "volume": 54445.0}, {"date": "2022-06-15", "close": 18.43, "volume": 10683.0}, {"date": "2022-06-16", "close": 17.99, "volume": 10719.0}, {"date": "2022-06-17", "close": 17.94, "volume": 3715.0}, {"date": "2022-06-21", "close": 17.98, "volume": 12880.0}, {"date": "2022-06-22", "close": 17.99, "volume": 4157.0}, {"date": "2022-06-23", "close": 17.6, "volume": 10047.0}, {"date": "2022-06-24", "close": 17.5, "volume": 6416.0}, {"date": "2022-06-27", "close": 17.88, "volume": 10980.0}, {"date": "2022-06-28", "close": 17.97, "volume": 13494.0}, {"date": "2022-06-29", "close": 17.5, "volume": 4948.0}, {"date": "2022-06-30", "close": 18.76, "volume": 40748.0}, {"date": "2022-07-01", "close": 17.82, "volume": 5264.0}, {"date": "2022-07-05", "close": 17.65, "volume": 5082.0}, {"date": "2022-07-06", "close": 17.9, "volume": 9280.0}, {"date": "2022-07-07", "close": 18.24, "volume": 5202.0}, {"date": "2022-07-08", "close": 17.99, "volume": 5964.0}, {"date": "2022-07-11", "close": 17.65, "volume": 4409.0}, {"date": "2022-07-12", "close": 17.72, "volume": 1683.0}, {"date": "2022-07-13", "close": 17.54, "volume": 2583.0}, {"date": "2022-07-14", "close": 17.41, "volume": 7434.0}, {"date": "2022-07-15", "close": 17.16, "volume": 5658.0}, {"date": "2022-07-18", "close": 17.0, "volume": 12678.0}, {"date": "2022-07-19", "close": 17.31, "volume": 9916.0}, {"date": "2022-07-20", "close": 17.75, "volume": 1646.0}, {"date": "2022-07-21", "close": 17.9, "volume": 14681.0}, {"date": "2022-07-22", "close": 18.0, "volume": 15544.0}, {"date": "2022-07-25", "close": 18.71, "volume": 21371.0}, {"date": "2022-07-26", "close": 18.0, "volume": 25804.0}, {"date": "2022-07-27", "close": 18.24, "volume": 16172.0}, {"date": "2022-07-28", "close": 18.0, "volume": 8331.0}, {"date": "2022-07-29", "close": 18.02, "volume": 10980.0}, {"date": "2022-08-01", "close": 18.46, "volume": 12276.0}, {"date": "2022-08-02", "close": 18.75, "volume": 11083.0}, {"date": "2022-08-03", "close": 18.42, "volume": 2815.0}, {"date": "2022-08-04", "close": 18.51, "volume": 1523.0}, {"date": "2022-08-05", "close": 18.5, "volume": 6846.0}, {"date": "2022-08-08", "close": 18.49, "volume": 3322.0}, {"date": "2022-08-09", "close": 18.35, "volume": 2072.0}, {"date": "2022-08-10", "close": 18.71, "volume": 7453.0}, {"date": "2022-08-11", "close": 18.76, "volume": 6228.0}, {"date": "2022-08-12", "close": 19.02, "volume": 3781.0}, {"date": "2022-08-15", "close": 19.2, "volume": 10989.0}, {"date": "2022-08-16", "close": 18.81, "volume": 801.0}, {"date": "2022-08-17", "close": 18.59, "volume": 3010.0}, {"date": "2022-08-18", "close": 18.97, "volume": 3168.0}, {"date": "2022-08-19", "close": 18.8236, "volume": 1459.0}, {"date": "2022-08-22", "close": 18.6, "volume": 2582.0}, {"date": "2022-08-23", "close": 18.505, "volume": 814.0}, {"date": "2022-08-24", "close": 18.405, "volume": 951.0}, {"date": "2022-08-25", "close": 18.6, "volume": 6191.0}, {"date": "2022-08-26", "close": 18.45, "volume": 1169.0}, {"date": "2022-08-29", "close": 18.25, "volume": 7400.0}, {"date": "2022-08-30", "close": 17.85, "volume": 6247.0}, {"date": "2022-08-31", "close": 17.5, "volume": 9102.0}, {"date": "2022-09-01", "close": 17.64, "volume": 5756.0}, {"date": "2022-09-02", "close": 17.22, "volume": 3464.0}, {"date": "2022-09-06", "close": 17.11, "volume": 5714.0}, {"date": "2022-09-07", "close": 17.0, "volume": 2699.0}, {"date": "2022-09-08", "close": 17.25, "volume": 5852.0}, {"date": "2022-09-09", "close": 17.78, "volume": 3740.0}, {"date": "2022-09-12", "close": 17.65, "volume": 1715.0}, {"date": "2022-09-13", "close": 17.65, "volume": 5047.0}, {"date": "2022-09-14", "close": 17.55, "volume": 3439.0}, {"date": "2022-09-15", "close": 17.4, "volume": 3742.0}, {"date": "2022-09-16", "close": 17.05, "volume": 19998.0}, {"date": "2022-09-19", "close": 17.16, "volume": 593.0}, {"date": "2022-09-20", "close": 17.05, "volume": 5054.0}, {"date": "2022-09-21", "close": 17.07, "volume": 3898.0}, {"date": "2022-09-22", "close": 16.86, "volume": 3760.0}, {"date": "2022-09-23", "close": 16.6, "volume": 4858.0}, {"date": "2022-09-26", "close": 16.54, "volume": 5365.0}, {"date": "2022-09-27", "close": 16.8, "volume": 5753.0}, {"date": "2022-09-28", "close": 17.05, "volume": 3599.0}, {"date": "2022-09-29", "close": 16.555, "volume": 14660.0}, {"date": "2022-09-30", "close": 16.55, "volume": 5272.0}, {"date": "2022-10-03", "close": 16.74, "volume": 5688.0}, {"date": "2022-10-04", "close": 17.04, "volume": 5296.0}, {"date": "2022-10-05", "close": 17.21, "volume": 6220.0}, {"date": "2022-10-06", "close": 17.28, "volume": 1386.0}, {"date": "2022-10-07", "close": 16.95, "volume": 3544.0}, {"date": "2022-10-10", "close": 17.1, "volume": 5410.0}, {"date": "2022-10-11", "close": 17.01, "volume": 2451.0}, {"date": "2022-10-12", "close": 17.3, "volume": 4191.0}, {"date": "2022-10-13", "close": 17.56, "volume": 25581.0}, {"date": "2022-10-14", "close": 17.8, "volume": 11596.0}, {"date": "2022-10-17", "close": 17.66, "volume": 8552.0}, {"date": "2022-10-18", "close": 17.76, "volume": 3706.0}, {"date": "2022-10-19", "close": 17.66, "volume": 1387.0}, {"date": "2022-10-20", "close": 17.84, "volume": 6643.0}, {"date": "2022-10-21", "close": 17.88, "volume": 16619.0}, {"date": "2022-10-24", "close": 18.26, "volume": 10477.0}, {"date": "2022-10-25", "close": 18.275, "volume": 1184.0}, {"date": "2022-10-26", "close": 18.25, "volume": 3921.0}, {"date": "2022-10-27", "close": 18.41, "volume": 1208.0}, {"date": "2022-10-28", "close": 18.57, "volume": 21118.0}, {"date": "2022-10-31", "close": 18.97, "volume": 12031.0}, {"date": "2022-11-01", "close": 18.85, "volume": 12306.0}, {"date": "2022-11-02", "close": 18.73, "volume": 2959.0}, {"date": "2022-11-03", "close": 18.81, "volume": 4573.0}, {"date": "2022-11-04", "close": 18.5, "volume": 8572.0}, {"date": "2022-11-07", "close": 18.31, "volume": 9219.0}, {"date": "2022-11-08", "close": 18.24, "volume": 9130.0}, {"date": "2022-11-09", "close": 18.1, "volume": 4092.0}, {"date": "2022-11-10", "close": 18.26, "volume": 19788.0}, {"date": "2022-11-11", "close": 18.37, "volume": 2342.0}, {"date": "2022-11-14", "close": 18.4, "volume": 3601.0}, {"date": "2022-11-15", "close": 18.5, "volume": 1040.0}, {"date": "2022-11-16", "close": 18.7, "volume": 524.0}, {"date": "2022-11-17", "close": 18.8, "volume": 4718.0}, {"date": "2022-11-18", "close": 19.04, "volume": 4453.0}, {"date": "2022-11-21", "close": 19.39, "volume": 8764.0}, {"date": "2022-11-22", "close": 19.6, "volume": 3430.0}, {"date": "2022-11-23", "close": 19.95, "volume": 8494.0}, {"date": "2022-11-25", "close": 20.41, "volume": 8015.0}, {"date": "2022-11-28", "close": 20.31, "volume": 7378.0}, {"date": "2022-11-29", "close": 20.32, "volume": 10760.0}, {"date": "2022-11-30", "close": 20.56, "volume": 5320.0}, {"date": "2022-12-01", "close": 19.81, "volume": 6193.0}, {"date": "2022-12-02", "close": 20.22, "volume": 9172.0}, {"date": "2022-12-05", "close": 20.01, "volume": 13159.0}, {"date": "2022-12-06", "close": 20.0, "volume": 6375.0}, {"date": "2022-12-07", "close": 20.03, "volume": 4392.0}, {"date": "2022-12-08", "close": 19.79, "volume": 2453.0}, {"date": "2022-12-09", "close": 19.7, "volume": 1938.0}, {"date": "2022-12-12", "close": 19.25, "volume": 4961.0}, {"date": "2022-12-13", "close": 18.5, "volume": 36246.0}, {"date": "2022-12-14", "close": 19.0, "volume": 10837.0}, {"date": "2022-12-15", "close": 19.04, "volume": 6846.0}, {"date": "2022-12-16", "close": 18.95, "volume": 11778.0}, {"date": "2022-12-19", "close": 18.72, "volume": 1710.0}, {"date": "2022-12-20", "close": 18.55, "volume": 10584.0}, {"date": "2022-12-21", "close": 18.98, "volume": 3874.0}, {"date": "2022-12-22", "close": 18.91, "volume": 6455.0}, {"date": "2022-12-23", "close": 19.22, "volume": 7975.0}, {"date": "2022-12-27", "close": 19.24, "volume": 1218.0}, {"date": "2022-12-28", "close": 19.82, "volume": 10186.0}, {"date": "2022-12-29", "close": 19.87, "volume": 4657.0}, {"date": "2022-12-30", "close": 19.65, "volume": 5228.0}, {"date": "2023-01-03", "close": 19.65, "volume": 4952.0}, {"date": "2023-01-04", "close": 19.26, "volume": 2599.0}, {"date": "2023-01-05", "close": 19.0, "volume": 2031.0}, {"date": "2023-01-06", "close": 19.16, "volume": 3065.0}, {"date": "2023-01-09", "close": 19.15, "volume": 3787.0}, {"date": "2023-01-10", "close": 19.2, "volume": 1679.0}, {"date": "2023-01-11", "close": 19.25, "volume": 28207.0}, {"date": "2023-01-12", "close": 19.6, "volume": 2464.0}, {"date": "2023-01-13", "close": 19.65, "volume": 720.0}, {"date": "2023-01-17", "close": 19.51, "volume": 943.0}, {"date": "2023-01-18", "close": 19.6, "volume": 4471.0}, {"date": "2023-01-19", "close": 19.66, "volume": 2411.0}, {"date": "2023-01-20", "close": 19.51, "volume": 2112.0}, {"date": "2023-01-23", "close": 19.3, "volume": 2174.0}, {"date": "2023-01-24", "close": 19.32, "volume": 1763.0}, {"date": "2023-01-25", "close": 19.35, "volume": 713.0}, {"date": "2023-01-26", "close": 19.0, "volume": 1220.0}, {"date": "2023-01-27", "close": 19.11, "volume": 2905.0}, {"date": "2023-01-30", "close": 19.35, "volume": 2999.0}, {"date": "2023-01-31", "close": 19.44, "volume": 9704.0}, {"date": "2023-02-01", "close": 19.36, "volume": 12747.0}, {"date": "2023-02-02", "close": 18.88, "volume": 17987.0}, {"date": "2023-02-03", "close": 19.12, "volume": 10149.0}, {"date": "2023-02-06", "close": 19.23, "volume": 6453.0}, {"date": "2023-02-07", "close": 19.25, "volume": 43241.0}, {"date": "2023-02-08", "close": 19.0, "volume": 8683.0}, {"date": "2023-02-09", "close": 19.22, "volume": 1813.0}, {"date": "2023-02-10", "close": 19.41, "volume": 19417.0}, {"date": "2023-02-13", "close": 19.63, "volume": 18692.0}, {"date": "2023-02-14", "close": 19.85, "volume": 5976.0}, {"date": "2023-02-15", "close": 20.2, "volume": 9302.0}, {"date": "2023-02-16", "close": 20.2, "volume": 5516.0}, {"date": "2023-02-17", "close": 20.3, "volume": 8837.0}, {"date": "2023-02-21", "close": 20.26, "volume": 5797.0}, {"date": "2023-02-22", "close": 20.41, "volume": 5524.0}, {"date": "2023-02-23", "close": 19.97, "volume": 42368.0}, {"date": "2023-02-24", "close": 19.67, "volume": 4167.0}, {"date": "2023-02-27", "close": 19.94, "volume": 2925.0}, {"date": "2023-02-28", "close": 19.52, "volume": 15054.0}, {"date": "2023-03-01", "close": 19.62, "volume": 3117.0}, {"date": "2023-03-02", "close": 19.65, "volume": 5923.0}, {"date": "2023-03-03", "close": 19.49, "volume": 20001.0}, {"date": "2023-03-06", "close": 19.48, "volume": 10217.0}, {"date": "2023-03-07", "close": 19.49, "volume": 5105.0}, {"date": "2023-03-08", "close": 19.75, "volume": 2543.0}, {"date": "2023-03-09", "close": 19.36, "volume": 2846.0}, {"date": "2023-03-10", "close": 19.35, "volume": 10462.0}, {"date": "2023-03-13", "close": 17.15, "volume": 26333.0}, {"date": "2023-03-14", "close": 17.51, "volume": 26431.0}, {"date": "2023-03-15", "close": 17.2, "volume": 15364.0}, {"date": "2023-03-16", "close": 16.98, "volume": 25596.0}, {"date": "2023-03-17", "close": 16.75, "volume": 11504.0}, {"date": "2023-03-20", "close": 16.76, "volume": 13793.0}, {"date": "2023-03-21", "close": 17.1, "volume": 8492.0}, {"date": "2023-03-22", "close": 17.36, "volume": 10787.0}, {"date": "2023-03-23", "close": 17.21, "volume": 3354.0}, {"date": "2023-03-24", "close": 17.1, "volume": 4527.0}, {"date": "2023-03-27", "close": 17.2, "volume": 10269.0}, {"date": "2023-03-28", "close": 17.08, "volume": 4766.0}, {"date": "2023-03-29", "close": 17.125, "volume": 4465.0}, {"date": "2023-03-30", "close": 16.89, "volume": 4644.0}, {"date": "2023-03-31", "close": 16.86, "volume": 5789.0}, {"date": "2023-04-03", "close": 17.01, "volume": 5547.0}, {"date": "2023-04-04", "close": 16.85, "volume": 2780.0}, {"date": "2023-04-05", "close": 16.81, "volume": 3225.0}, {"date": "2023-04-06", "close": 16.73, "volume": 4694.0}, {"date": "2023-04-10", "close": 16.6, "volume": 4234.0}, {"date": "2023-04-11", "close": 16.6, "volume": 3761.0}, {"date": "2023-04-12", "close": 16.83, "volume": 8119.0}, {"date": "2023-04-13", "close": 16.92, "volume": 6446.0}, {"date": "2023-04-14", "close": 16.78, "volume": 2432.0}, {"date": "2023-04-17", "close": 16.4454, "volume": 4086.0}, {"date": "2023-04-18", "close": 16.5, "volume": 4060.0}, {"date": "2023-04-19", "close": 16.68, "volume": 2610.0}, {"date": "2023-04-20", "close": 16.57, "volume": 3946.0}, {"date": "2023-04-21", "close": 16.6, "volume": 94559.0}, {"date": "2023-04-24", "close": 16.4, "volume": 4127.0}, {"date": "2023-04-25", "close": 15.95, "volume": 14656.0}, {"date": "2023-04-26", "close": 15.15, "volume": 22315.0}, {"date": "2023-04-27", "close": 15.6, "volume": 12429.0}, {"date": "2023-04-28", "close": 14.91, "volume": 44100.0}, {"date": "2023-05-01", "close": 14.36, "volume": 13052.0}, {"date": "2023-05-02", "close": 13.79, "volume": 24910.0}, {"date": "2023-05-03", "close": 13.56, "volume": 18592.0}, {"date": "2023-05-04", "close": 13.06, "volume": 10466.0}, {"date": "2023-05-05", "close": 13.27, "volume": 17781.0}, {"date": "2023-05-08", "close": 12.82, "volume": 11448.0}, {"date": "2023-05-09", "close": 12.77, "volume": 21771.0}, {"date": "2023-05-10", "close": 12.95, "volume": 8406.0}, {"date": "2023-05-11", "close": 12.97, "volume": 10443.0}, {"date": "2023-05-12", "close": 12.7, "volume": 6813.0}, {"date": "2023-05-15", "close": 12.56, "volume": 7388.0}, {"date": "2023-05-16", "close": 12.85, "volume": 3679.0}, {"date": "2023-05-17", "close": 13.54, "volume": 21661.0}, {"date": "2023-05-18", "close": 13.67, "volume": 6667.0}, {"date": "2023-05-19", "close": 13.4899, "volume": 2777.0}, {"date": "2023-05-22", "close": 13.11, "volume": 9309.0}, {"date": "2023-05-23", "close": 13.27, "volume": 13735.0}, {"date": "2023-05-24", "close": 13.37, "volume": 5524.0}, {"date": "2023-05-25", "close": 13.41, "volume": 34281.0}, {"date": "2023-05-26", "close": 13.38, "volume": 28763.0}, {"date": "2023-05-30", "close": 13.35, "volume": 9459.0}, {"date": "2023-05-31", "close": 13.02, "volume": 28495.0}, {"date": "2023-06-01", "close": 13.16, "volume": 45766.0}, {"date": "2023-06-02", "close": 13.34, "volume": 8952.0}, {"date": "2023-06-05", "close": 13.435, "volume": 36107.0}, {"date": "2023-06-06", "close": 13.95, "volume": 32317.0}, {"date": "2023-06-07", "close": 15.16, "volume": 24866.0}, {"date": "2023-06-08", "close": 15.8, "volume": 55666.0}, {"date": "2023-06-09", "close": 15.84, "volume": 37852.0}, {"date": "2023-06-12", "close": 15.24, "volume": 16752.0}, {"date": "2023-06-13", "close": 15.12, "volume": 18617.0}, {"date": "2023-06-14", "close": 15.13, "volume": 8177.0}, {"date": "2023-06-15", "close": 15.25, "volume": 20296.0}, {"date": "2023-06-16", "close": 15.3, "volume": 10324.0}, {"date": "2023-06-20", "close": 15.73, "volume": 28519.0}, {"date": "2023-06-21", "close": 15.62, "volume": 5612.0}, {"date": "2023-06-22", "close": 15.46, "volume": 5402.0}, {"date": "2023-06-23", "close": 15.43, "volume": 9139.0}, {"date": "2023-06-26", "close": 15.29, "volume": 4246.0}, {"date": "2023-06-27", "close": 15.11, "volume": 2604.0}, {"date": "2023-06-28", "close": 14.7, "volume": 10079.0}, {"date": "2023-06-29", "close": 14.605, "volume": 2250.0}, {"date": "2023-06-30", "close": 14.26, "volume": 4718.0}, {"date": "2023-07-03", "close": 14.38, "volume": 3496.0}, {"date": "2023-07-05", "close": 13.78, "volume": 29409.0}, {"date": "2023-07-06", "close": 13.7, "volume": 12290.0}, {"date": "2023-07-07", "close": 13.92, "volume": 9565.0}, {"date": "2023-07-10", "close": 13.86, "volume": 5614.0}, {"date": "2023-07-11", "close": 14.1, "volume": 9680.0}, {"date": "2023-07-12", "close": 14.72, "volume": 25090.0}, {"date": "2023-07-13", "close": 15.58, "volume": 29639.0}, {"date": "2023-07-14", "close": 16.3, "volume": 18523.0}, {"date": "2023-07-17", "close": 15.97, "volume": 18656.0}, {"date": "2023-07-18", "close": 16.25, "volume": 5234.0}, {"date": "2023-07-19", "close": 16.4, "volume": 8406.0}, {"date": "2023-07-20", "close": 16.38, "volume": 3953.0}, {"date": "2023-07-21", "close": 16.36, "volume": 11509.0}, {"date": "2023-07-24", "close": 16.59, "volume": 3451.0}, {"date": "2023-07-25", "close": 17.09, "volume": 12764.0}, {"date": "2023-07-26", "close": 17.34, "volume": 12898.0}, {"date": "2023-07-27", "close": 17.02, "volume": 2735.0}, {"date": "2023-07-28", "close": 17.12, "volume": 2236.0}, {"date": "2023-07-31", "close": 17.16, "volume": 2755.0}, {"date": "2023-08-01", "close": 17.15, "volume": 8139.0}, {"date": "2023-08-02", "close": 17.0, "volume": 6012.0}, {"date": "2023-08-03", "close": 16.77, "volume": 930.0}, {"date": "2023-08-04", "close": 16.8, "volume": 5175.0}, {"date": "2023-08-07", "close": 16.82, "volume": 2555.0}, {"date": "2023-08-08", "close": 16.91, "volume": 2305.0}, {"date": "2023-08-09", "close": 16.75, "volume": 2644.0}, {"date": "2023-08-10", "close": 16.88, "volume": 2967.0}, {"date": "2023-08-11", "close": 16.7, "volume": 2896.0}, {"date": "2023-08-14", "close": 16.54, "volume": 3385.0}, {"date": "2023-08-15", "close": 16.49, "volume": 3275.0}, {"date": "2023-08-16", "close": 16.27, "volume": 9122.0}, {"date": "2023-08-17", "close": 16.32, "volume": 966.0}, {"date": "2023-08-18", "close": 16.1, "volume": 1006.0}, {"date": "2023-08-21", "close": 16.4, "volume": 5236.0}, {"date": "2023-08-22", "close": 16.21, "volume": 23376.0}, {"date": "2023-08-23", "close": 16.25, "volume": 6970.0}, {"date": "2023-08-24", "close": 16.52, "volume": 2947.0}, {"date": "2023-08-25", "close": 16.31, "volume": 2072.0}, {"date": "2023-08-28", "close": 16.27, "volume": 1445.0}, {"date": "2023-08-29", "close": 16.27, "volume": null}, {"date": "2023-08-30", "close": 16.22, "volume": 7165.0}, {"date": "2023-08-31", "close": 16.23, "volume": 3790.0}, {"date": "2023-09-01", "close": 16.55, "volume": 1927.0}, {"date": "2023-09-05", "close": 16.71, "volume": 6289.0}, {"date": "2023-09-06", "close": 16.29, "volume": 2342.0}, {"date": "2023-09-07", "close": 16.21, "volume": 2393.0}, {"date": "2023-09-08", "close": 16.23, "volume": 2762.0}, {"date": "2023-09-11", "close": 16.32, "volume": 1530.0}, {"date": "2023-09-12", "close": 16.25, "volume": 1474.0}, {"date": "2023-09-13", "close": 16.25, "volume": 2225.0}, {"date": "2023-09-14", "close": 16.43, "volume": 2270.0}, {"date": "2023-09-15", "close": 16.49, "volume": 22052.0}, {"date": "2023-09-18", "close": 16.3, "volume": 1482.0}, {"date": "2023-09-19", "close": 16.21, "volume": 6550.0}, {"date": "2023-09-20", "close": 16.26, "volume": 9511.0}, {"date": "2023-09-21", "close": 16.22, "volume": 3214.0}, {"date": "2023-09-22", "close": 16.2, "volume": 4733.0}, {"date": "2023-09-25", "close": 16.2, "volume": 1360.0}, {"date": "2023-09-26", "close": 16.2, "volume": 3904.0}, {"date": "2023-09-27", "close": 16.19, "volume": 2798.0}, {"date": "2023-09-28", "close": 16.2, "volume": 3860.0}, {"date": "2023-09-29", "close": 16.225, "volume": 28792.0}, {"date": "2023-10-02", "close": 16.18, "volume": 1846.0}, {"date": "2023-10-03", "close": 16.12, "volume": 3740.0}, {"date": "2023-10-04", "close": 16.2, "volume": 2632.0}, {"date": "2023-10-05", "close": 16.21, "volume": 5221.0}, {"date": "2023-10-06", "close": 16.3, "volume": 5681.0}, {"date": "2023-10-09", "close": 16.21, "volume": 2240.0}, {"date": "2023-10-10", "close": 16.26, "volume": 1434.0}, {"date": "2023-10-11", "close": 16.16, "volume": 6006.0}, {"date": "2023-10-12", "close": 16.34, "volume": 5102.0}, {"date": "2023-10-13", "close": 16.3, "volume": 9780.0}, {"date": "2023-10-16", "close": 16.65, "volume": 8295.0}, {"date": "2023-10-17", "close": 16.49, "volume": 15099.0}, {"date": "2023-10-18", "close": 16.36, "volume": 9770.0}, {"date": "2023-10-19", "close": 16.5, "volume": 714.0}, {"date": "2023-10-20", "close": 16.35, "volume": 25423.0}, {"date": "2023-10-23", "close": 16.2, "volume": 2968.0}, {"date": "2023-10-24", "close": 16.3, "volume": 831.0}, {"date": "2023-10-25", "close": 16.16, "volume": 7448.0}, {"date": "2023-10-26", "close": 16.31, "volume": 2278.0}, {"date": "2023-10-27", "close": 16.32, "volume": 15235.0}, {"date": "2023-10-30", "close": 16.45, "volume": 2735.0}, {"date": "2023-10-31", "close": 16.36, "volume": 4123.0}, {"date": "2023-11-01", "close": 16.6, "volume": 5511.0}, {"date": "2023-11-02", "close": 16.89, "volume": 3859.0}, {"date": "2023-11-03", "close": 16.99, "volume": 14712.0}, {"date": "2023-11-06", "close": 17.1, "volume": 2012.0}, {"date": "2023-11-07", "close": 17.41, "volume": 6368.0}, {"date": "2023-11-08", "close": 17.25, "volume": 1272.0}, {"date": "2023-11-09", "close": 17.49, "volume": 2792.0}, {"date": "2023-11-10", "close": 17.6, "volume": 8959.0}, {"date": "2023-11-13", "close": 17.62, "volume": 17370.0}, {"date": "2023-11-14", "close": 18.33, "volume": 21811.0}, {"date": "2023-11-15", "close": 18.25, "volume": 6132.0}, {"date": "2023-11-16", "close": 18.43, "volume": 2153.0}, {"date": "2023-11-17", "close": 18.32, "volume": 1283.0}, {"date": "2023-11-20", "close": 18.35, "volume": 5701.0}, {"date": "2023-11-21", "close": 18.11, "volume": 3173.0}, {"date": "2023-11-22", "close": 18.28, "volume": 1901.0}, {"date": "2023-11-24", "close": 18.38, "volume": 2334.0}, {"date": "2023-11-27", "close": 18.2, "volume": 3000.0}, {"date": "2023-11-28", "close": 18.15, "volume": 8449.0}, {"date": "2023-11-29", "close": 18.31, "volume": 2238.0}, {"date": "2023-11-30", "close": 18.5, "volume": 13785.0}, {"date": "2023-12-01", "close": 19.45, "volume": 20657.0}, {"date": "2023-12-04", "close": 20.1, "volume": 27709.0}, {"date": "2023-12-05", "close": 21.06, "volume": 23405.0}, {"date": "2023-12-06", "close": 21.22, "volume": 25732.0}, {"date": "2023-12-07", "close": 21.46, "volume": 16369.0}, {"date": "2023-12-08", "close": 21.97, "volume": 20584.0}, {"date": "2023-12-11", "close": 21.73, "volume": 15540.0}, {"date": "2023-12-12", "close": 21.55, "volume": 9562.0}, {"date": "2023-12-13", "close": 22.0, "volume": 11386.0}, {"date": "2023-12-14", "close": 21.95, "volume": 11794.0}, {"date": "2023-12-15", "close": 22.0, "volume": 11258.0}, {"date": "2023-12-18", "close": 22.0, "volume": 14164.0}, {"date": "2023-12-19", "close": 22.09, "volume": 9915.0}, {"date": "2023-12-20", "close": 22.19, "volume": 17908.0}, {"date": "2023-12-21", "close": 22.19, "volume": 29149.0}, {"date": "2023-12-22", "close": 22.94, "volume": 20993.0}, {"date": "2023-12-26", "close": 23.26, "volume": 34483.0}, {"date": "2023-12-27", "close": 23.29, "volume": 11456.0}, {"date": "2023-12-28", "close": 23.2, "volume": 8197.0}, {"date": "2023-12-29", "close": 23.51, "volume": 13807.0}, {"date": "2024-01-02", "close": 23.8, "volume": 20192.0}, {"date": "2024-01-03", "close": 23.85, "volume": 21982.0}, {"date": "2024-01-04", "close": 23.7, "volume": 22295.0}, {"date": "2024-01-05", "close": 23.3, "volume": 45290.0}, {"date": "2024-01-08", "close": 22.82, "volume": 21343.0}, {"date": "2024-01-09", "close": 22.5, "volume": 66622.0}, {"date": "2024-01-10", "close": 22.39, "volume": 26361.0}, {"date": "2024-01-11", "close": 22.4, "volume": 10546.0}, {"date": "2024-01-12", "close": 22.19, "volume": 35046.0}, {"date": "2024-01-16", "close": 22.1, "volume": 58959.0}, {"date": "2024-01-17", "close": 21.885, "volume": 54849.0}, {"date": "2024-01-18", "close": 22.09, "volume": 48787.0}, {"date": "2024-01-19", "close": 23.0, "volume": 50638.0}, {"date": "2024-01-22", "close": 23.16, "volume": 52369.0}, {"date": "2024-01-23", "close": 22.7, "volume": 19060.0}, {"date": "2024-01-24", "close": 22.89, "volume": 11327.0}, {"date": "2024-01-25", "close": 22.84, "volume": 12633.0}, {"date": "2024-01-26", "close": 22.84, "volume": 16278.0}, {"date": "2024-01-29", "close": 22.75, "volume": 18709.0}, {"date": "2024-01-30", "close": 22.88, "volume": 15779.0}, {"date": "2024-01-31", "close": 22.74, "volume": 34147.0}, {"date": "2024-02-01", "close": 22.5, "volume": 18092.0}, {"date": "2024-02-02", "close": 22.87, "volume": 60330.0}, {"date": "2024-02-05", "close": 22.85, "volume": 18069.0}, {"date": "2024-02-06", "close": 22.39, "volume": 37985.0}, {"date": "2024-02-07", "close": 22.24, "volume": 18410.0}, {"date": "2024-02-08", "close": 22.06, "volume": 16192.0}, {"date": "2024-02-09", "close": 22.07, "volume": 25752.0}, {"date": "2024-02-12", "close": 22.0, "volume": 16243.0}, {"date": "2024-02-13", "close": 21.3, "volume": 18880.0}, {"date": "2024-02-14", "close": 21.21, "volume": 12627.0}, {"date": "2024-02-15", "close": 21.49, "volume": 14854.0}, {"date": "2024-02-16", "close": 21.25, "volume": 37647.0}, {"date": "2024-02-20", "close": 21.3, "volume": 33781.0}, {"date": "2024-02-21", "close": 21.41, "volume": 18630.0}, {"date": "2024-02-22", "close": 21.4, "volume": 12791.0}, {"date": "2024-02-23", "close": 21.8, "volume": 24901.0}, {"date": "2024-02-26", "close": 21.95, "volume": 35524.0}, {"date": "2024-02-27", "close": 21.9, "volume": 19471.0}, {"date": "2024-02-28", "close": 21.8, "volume": 32451.0}, {"date": "2024-02-29", "close": 22.1, "volume": 11715.0}, {"date": "2024-03-01", "close": 21.71, "volume": 11598.0}, {"date": "2024-03-04", "close": 21.69, "volume": 34102.0}, {"date": "2024-03-05", "close": 22.32, "volume": 28829.0}, {"date": "2024-03-06", "close": 22.44, "volume": 12072.0}, {"date": "2024-03-07", "close": 22.28, "volume": 12118.0}, {"date": "2024-03-08", "close": 22.12, "volume": 13874.0}, {"date": "2024-03-11", "close": 22.19, "volume": 16081.0}, {"date": "2024-03-12", "close": 22.16, "volume": 13053.0}, {"date": "2024-03-13", "close": 22.05, "volume": 10633.0}, {"date": "2024-03-14", "close": 21.8, "volume": 18038.0}, {"date": "2024-03-15", "close": 21.87, "volume": 35908.0}, {"date": "2024-03-18", "close": 21.7, "volume": 19082.0}, {"date": "2024-03-19", "close": 21.81, "volume": 24183.0}, {"date": "2024-03-20", "close": 22.53, "volume": 48147.0}, {"date": "2024-03-21", "close": 22.55, "volume": 21200.0}, {"date": "2024-03-22", "close": 22.64, "volume": 11865.0}, {"date": "2024-03-25", "close": 22.7, "volume": 23635.0}, {"date": "2024-03-26", "close": 22.6, "volume": 9915.0}, {"date": "2024-03-27", "close": 22.62, "volume": 26052.0}, {"date": "2024-03-28", "close": 22.91, "volume": 10168.0}, {"date": "2024-04-01", "close": 22.83, "volume": 11134.0}, {"date": "2024-04-02", "close": 22.88, "volume": 17914.0}, {"date": "2024-04-03", "close": 22.5, "volume": 25543.0}, {"date": "2024-04-04", "close": 22.63, "volume": 9959.0}, {"date": "2024-04-05", "close": 22.54, "volume": 9140.0}, {"date": "2024-04-08", "close": 22.55, "volume": 29737.0}, {"date": "2024-04-09", "close": 22.6, "volume": 10895.0}, {"date": "2024-04-10", "close": 22.53, "volume": 17542.0}, {"date": "2024-04-11", "close": 22.44, "volume": 22690.0}, {"date": "2024-04-12", "close": 22.44, "volume": 16555.0}, {"date": "2024-04-15", "close": 22.31, "volume": 26703.0}, {"date": "2024-04-16", "close": 22.01, "volume": 19125.0}, {"date": "2024-04-17", "close": 22.02, "volume": 30031.0}, {"date": "2024-04-18", "close": 22.1, "volume": 59629.0}, {"date": "2024-04-19", "close": 22.18, "volume": 25296.0}, {"date": "2024-04-22", "close": 22.2, "volume": 31141.0}, {"date": "2024-04-23", "close": 22.27, "volume": 14558.0}, {"date": "2024-04-24", "close": 22.2, "volume": 48647.0}, {"date": "2024-04-25", "close": 22.28, "volume": 38046.0}, {"date": "2024-04-26", "close": 22.52, "volume": 29574.0}, {"date": "2024-04-29", "close": 22.64, "volume": 23132.0}, {"date": "2024-04-30", "close": 22.59, "volume": 45466.0}, {"date": "2024-05-01", "close": 22.57, "volume": 17528.0}, {"date": "2024-05-02", "close": 22.63, "volume": 22384.0}, {"date": "2024-05-03", "close": 22.69, "volume": 12492.0}, {"date": "2024-05-06", "close": 22.61, "volume": 24355.0}, {"date": "2024-05-07", "close": 22.54, "volume": 21717.0}, {"date": "2024-05-08", "close": 22.53, "volume": 26902.0}, {"date": "2024-05-09", "close": 22.52, "volume": 34514.0}, {"date": "2024-05-10", "close": 22.48, "volume": 11155.0}, {"date": "2024-05-13", "close": 22.38, "volume": 18636.0}, {"date": "2024-05-14", "close": 22.39, "volume": 20062.0}, {"date": "2024-05-15", "close": 22.4, "volume": 21321.0}, {"date": "2024-05-16", "close": 22.29, "volume": 14090.0}, {"date": "2024-05-17", "close": 22.24, "volume": 10229.0}, {"date": "2024-05-20", "close": 22.03, "volume": 16895.0}, {"date": "2024-05-21", "close": 21.9, "volume": 25538.0}, {"date": "2024-05-22", "close": 21.86, "volume": 18341.0}, {"date": "2024-05-23", "close": 21.5, "volume": 27232.0}, {"date": "2024-05-24", "close": 21.51, "volume": 9236.0}, {"date": "2024-05-28", "close": 19.99, "volume": 86944.0}, {"date": "2024-05-29", "close": 19.96, "volume": 221170.0}, {"date": "2024-05-30", "close": 20.05, "volume": 20582.0}, {"date": "2024-05-31", "close": 20.04, "volume": 12369.0}, {"date": "2024-06-03", "close": 20.06, "volume": 43122.0}, {"date": "2024-06-04", "close": 19.83, "volume": 35872.0}, {"date": "2024-06-05", "close": 19.91, "volume": 8995.0}, {"date": "2024-06-06", "close": 19.87, "volume": 9179.0}, {"date": "2024-06-07", "close": 20.11, "volume": 13806.0}, {"date": "2024-06-10", "close": 19.83, "volume": 19510.0}, {"date": "2024-06-11", "close": 19.72, "volume": 20991.0}, {"date": "2024-06-12", "close": 19.87, "volume": 6480.0}, {"date": "2024-06-13", "close": 19.82, "volume": 8192.0}, {"date": "2024-06-14", "close": 19.72, "volume": 19700.0}, {"date": "2024-06-17", "close": 19.73, "volume": 14907.0}, {"date": "2024-06-18", "close": 19.6, "volume": 20514.0}, {"date": "2024-06-20", "close": 19.48, "volume": 14681.0}, {"date": "2024-06-21", "close": 19.4, "volume": 36798.0}, {"date": "2024-06-24", "close": 19.56, "volume": 24346.0}, {"date": "2024-06-25", "close": 19.56, "volume": 7131.0}, {"date": "2024-06-26", "close": 20.05, "volume": 14709.0}, {"date": "2024-06-27", "close": 20.19, "volume": 13397.0}, {"date": "2024-06-28", "close": 20.42, "volume": 13866.0}, {"date": "2024-07-01", "close": 20.42, "volume": 11035.0}, {"date": "2024-07-02", "close": 20.52, "volume": 5167.0}, {"date": "2024-07-03", "close": 20.52, "volume": 6133.0}, {"date": "2024-07-05", "close": 20.51, "volume": 5982.0}, {"date": "2024-07-08", "close": 20.4, "volume": 17751.0}, {"date": "2024-07-09", "close": 20.5, "volume": 5748.0}, {"date": "2024-07-10", "close": 20.6, "volume": 24248.0}, {"date": "2024-07-11", "close": 21.64, "volume": 14883.0}, {"date": "2024-07-12", "close": 22.0, "volume": 15676.0}, {"date": "2024-07-15", "close": 22.43, "volume": 20726.0}, {"date": "2024-07-16", "close": 23.2, "volume": 26459.0}, {"date": "2024-07-17", "close": 24.07, "volume": 50420.0}, {"date": "2024-07-18", "close": 23.765, "volume": 34724.0}, {"date": "2024-07-19", "close": 24.01, "volume": 14793.0}, {"date": "2024-07-22", "close": 24.01, "volume": 19239.0}, {"date": "2024-07-23", "close": 26.6, "volume": 49008.0}, {"date": "2024-07-24", "close": 26.61, "volume": 44996.0}, {"date": "2024-07-25", "close": 27.68, "volume": 23971.0}, {"date": "2024-07-26", "close": 27.66, "volume": 38486.0}, {"date": "2024-07-29", "close": 28.35, "volume": 48433.0}, {"date": "2024-07-30", "close": 28.22, "volume": 38378.0}, {"date": "2024-07-31", "close": 28.13, "volume": 22268.0}, {"date": "2024-08-01", "close": 27.83, "volume": 43938.0}, {"date": "2024-08-02", "close": 27.53, "volume": 21770.0}, {"date": "2024-08-05", "close": 26.7, "volume": 25034.0}, {"date": "2024-08-06", "close": 26.89, "volume": 16315.0}, {"date": "2024-08-07", "close": 27.0, "volume": 12415.0}, {"date": "2024-08-08", "close": 27.08, "volume": 11314.0}, {"date": "2024-08-09", "close": 27.08, "volume": 9952.0}, {"date": "2024-08-12", "close": 26.93, "volume": 22393.0}, {"date": "2024-08-13", "close": 27.43, "volume": 17654.0}, {"date": "2024-08-14", "close": 27.4, "volume": 5526.0}, {"date": "2024-08-15", "close": 27.85, "volume": 14513.0}, {"date": "2024-08-16", "close": 27.92, "volume": 13075.0}, {"date": "2024-08-19", "close": 28.27, "volume": 14549.0}, {"date": "2024-08-20", "close": 28.16, "volume": 19227.0}, {"date": "2024-08-21", "close": 27.97, "volume": 19342.0}, {"date": "2024-08-22", "close": 28.1, "volume": 12958.0}, {"date": "2024-08-23", "close": 28.7, "volume": 38663.0}, {"date": "2024-08-26", "close": 28.67, "volume": 37521.0}, {"date": "2024-08-27", "close": 28.68, "volume": 16454.0}, {"date": "2024-08-28", "close": 28.68, "volume": 27293.0}, {"date": "2024-08-29", "close": 28.8, "volume": 20006.0}, {"date": "2024-08-30", "close": 28.86, "volume": 12308.0}, {"date": "2024-09-03", "close": 28.81, "volume": 19583.0}, {"date": "2024-09-04", "close": 28.7, "volume": 7552.0}, {"date": "2024-09-05", "close": 28.7, "volume": 13431.0}, {"date": "2024-09-06", "close": 28.69, "volume": 13965.0}, {"date": "2024-09-09", "close": 28.68, "volume": 19155.0}, {"date": "2024-09-10", "close": 28.7, "volume": 12075.0}, {"date": "2024-09-11", "close": 28.77, "volume": 16589.0}, {"date": "2024-09-12", "close": 28.81, "volume": 7854.0}, {"date": "2024-09-13", "close": 28.97, "volume": 22517.0}, {"date": "2024-09-16", "close": 29.15, "volume": 23924.0}, {"date": "2024-09-17", "close": 29.61, "volume": 24091.0}, {"date": "2024-09-18", "close": 29.75, "volume": 20752.0}, {"date": "2024-09-19", "close": 30.77, "volume": 42438.0}, {"date": "2024-09-20", "close": 29.99, "volume": 39862.0}, {"date": "2024-09-23", "close": 29.95, "volume": 11827.0}, {"date": "2024-09-24", "close": 29.82, "volume": 13657.0}, {"date": "2024-09-25", "close": 29.79, "volume": 17484.0}, {"date": "2024-09-26", "close": 29.76, "volume": 14861.0}, {"date": "2024-09-27", "close": 29.74, "volume": 7292.0}, {"date": "2024-09-30", "close": 29.84, "volume": 37513.0}, {"date": "2024-10-01", "close": 29.78, "volume": 9369.0}, {"date": "2024-10-02", "close": 29.74, "volume": 9102.0}, {"date": "2024-10-03", "close": 29.67, "volume": 11944.0}, {"date": "2024-10-04", "close": 29.7, "volume": 7447.0}, {"date": "2024-10-07", "close": 29.7, "volume": 10761.0}, {"date": "2024-10-08", "close": 29.63, "volume": 8076.0}, {"date": "2024-10-09", "close": 29.9, "volume": 12606.0}, {"date": "2024-10-10", "close": 29.9, "volume": 8600.0}, {"date": "2024-10-11", "close": 30.8, "volume": 20166.0}, {"date": "2024-10-14", "close": 30.9, "volume": 9014.0}, {"date": "2024-10-15", "close": 31.11, "volume": 16378.0}, {"date": "2024-10-16", "close": 31.7, "volume": 12405.0}, {"date": "2024-10-17", "close": 31.75, "volume": 24114.0}, {"date": "2024-10-18", "close": 31.53, "volume": 22966.0}, {"date": "2024-10-21", "close": 31.32, "volume": 23890.0}, {"date": "2024-10-22", "close": 31.21, "volume": 10463.0}, {"date": "2024-10-23", "close": 31.155, "volume": 18357.0}, {"date": "2024-10-24", "close": 31.2, "volume": 15437.0}, {"date": "2024-10-25", "close": 31.07, "volume": 27252.0}, {"date": "2024-10-28", "close": 31.2, "volume": 16747.0}, {"date": "2024-10-29", "close": 31.1, "volume": 24669.0}, {"date": "2024-10-30", "close": 31.65, "volume": 21879.0}, {"date": "2024-10-31", "close": 31.74, "volume": 18174.0}, {"date": "2024-11-01", "close": 31.68, "volume": 13171.0}, {"date": "2024-11-04", "close": 31.62, "volume": 15440.0}, {"date": "2024-11-05", "close": 31.78, "volume": 4869.0}, {"date": "2024-11-06", "close": 34.01, "volume": 43383.0}, {"date": "2024-11-07", "close": 33.65, "volume": 23504.0}, {"date": "2024-11-08", "close": 33.95, "volume": 15917.0}, {"date": "2024-11-11", "close": 34.82, "volume": 24912.0}, {"date": "2024-11-12", "close": 34.86, "volume": 25679.0}, {"date": "2024-11-13", "close": 34.76, "volume": 18073.0}, {"date": "2024-11-14", "close": 34.54, "volume": 21177.0}, {"date": "2024-11-15", "close": 34.62, "volume": 21864.0}, {"date": "2024-11-18", "close": 34.44, "volume": 14967.0}, {"date": "2024-11-19", "close": 34.4, "volume": 12070.0}, {"date": "2024-11-20", "close": 34.2, "volume": 14020.0}, {"date": "2024-11-21", "close": 34.41, "volume": 28237.0}, {"date": "2024-11-22", "close": 34.97, "volume": 24101.0}, {"date": "2024-11-25", "close": 35.49, "volume": 71074.0}, {"date": "2024-11-26", "close": 35.53, "volume": 24869.0}, {"date": "2024-11-27", "close": 35.56, "volume": 16422.0}, {"date": "2024-11-29", "close": 35.64, "volume": 9784.0}, {"date": "2024-12-02", "close": 35.85, "volume": 28548.0}, {"date": "2024-12-03", "close": 36.01, "volume": 18451.0}, {"date": "2024-12-04", "close": 36.06, "volume": 20551.0}, {"date": "2024-12-05", "close": 36.17, "volume": 19134.0}, {"date": "2024-12-06", "close": 36.06, "volume": 17543.0}, {"date": "2024-12-09", "close": 35.86, "volume": 19594.0}, {"date": "2024-12-10", "close": 35.8, "volume": 21255.0}, {"date": "2024-12-11", "close": 35.8, "volume": 19667.0}, {"date": "2024-12-12", "close": 35.675, "volume": 17779.0}, {"date": "2024-12-13", "close": 35.56, "volume": 17800.0}, {"date": "2024-12-16", "close": 35.62, "volume": 14426.0}, {"date": "2024-12-17", "close": 35.53, "volume": 16865.0}, {"date": "2024-12-18", "close": 34.16, "volume": 28346.0}, {"date": "2024-12-19", "close": 33.81, "volume": 31388.0}, {"date": "2024-12-20", "close": 34.16, "volume": 31477.0}, {"date": "2024-12-23", "close": 34.02, "volume": 17461.0}, {"date": "2024-12-24", "close": 33.98, "volume": 8066.0}, {"date": "2024-12-26", "close": 34.0, "volume": 19998.0}, {"date": "2024-12-27", "close": 33.86, "volume": 18744.0}, {"date": "2024-12-30", "close": 33.75, "volume": 19407.0}, {"date": "2024-12-31", "close": 33.71, "volume": 19663.0}, {"date": "2025-01-02", "close": 33.42, "volume": 26033.0}, {"date": "2025-01-03", "close": 33.24, "volume": 42695.0}, {"date": "2025-01-06", "close": 33.32, "volume": 43673.0}, {"date": "2025-01-07", "close": 32.85, "volume": 25616.0}, {"date": "2025-01-08", "close": 32.7, "volume": 27113.0}, {"date": "2025-01-10", "close": 31.63, "volume": 59854.0}, {"date": "2025-01-13", "close": 31.45, "volume": 54434.0}, {"date": "2025-01-14", "close": 32.15, "volume": 52614.0}, {"date": "2025-01-15", "close": 32.87, "volume": 34246.0}, {"date": "2025-01-16", "close": 33.05, "volume": 47616.0}, {"date": "2025-01-17", "close": 32.95, "volume": 24304.0}, {"date": "2025-01-21", "close": 33.0, "volume": 15508.0}, {"date": "2025-01-22", "close": 32.46, "volume": 26651.0}, {"date": "2025-01-23", "close": 32.38, "volume": 24217.0}, {"date": "2025-01-24", "close": 32.52, "volume": 15894.0}, {"date": "2025-01-27", "close": 32.31, "volume": 27646.0}, {"date": "2025-01-28", "close": 32.18, "volume": 16492.0}, {"date": "2025-01-29", "close": 32.34, "volume": 23603.0}, {"date": "2025-01-30", "close": 32.32, "volume": 17716.0}, {"date": "2025-01-31", "close": 32.58, "volume": 26958.0}, {"date": "2025-02-03", "close": 32.2, "volume": 25846.0}, {"date": "2025-02-04", "close": 32.87, "volume": 42911.0}, {"date": "2025-02-05", "close": 33.51, "volume": 42882.0}, {"date": "2025-02-06", "close": 36.56, "volume": 94640.0}, {"date": "2025-02-07", "close": 40.1, "volume": 110732.0}, {"date": "2025-02-10", "close": 40.29, "volume": 68070.0}, {"date": "2025-02-11", "close": 41.61, "volume": 44578.0}, {"date": "2025-02-12", "close": 40.91, "volume": 35148.0}, {"date": "2025-02-13", "close": 41.38, "volume": 26268.0}, {"date": "2025-02-14", "close": 40.37, "volume": 25167.0}, {"date": "2025-02-18", "close": 41.38, "volume": 31419.0}, {"date": "2025-02-19", "close": 40.84, "volume": 25411.0}, {"date": "2025-02-20", "close": 38.86, "volume": 22277.0}, {"date": "2025-02-21", "close": 37.64, "volume": 27497.0}, {"date": "2025-02-24", "close": 36.75, "volume": 25932.0}, {"date": "2025-02-25", "close": 36.33, "volume": 18018.0}, {"date": "2025-02-26", "close": 35.88, "volume": 27252.0}, {"date": "2025-02-27", "close": 35.56, "volume": 18607.0}, {"date": "2025-02-28", "close": 35.79, "volume": 12284.0}, {"date": "2025-03-03", "close": 35.16, "volume": 12757.0}, {"date": "2025-03-04", "close": 34.25, "volume": 29508.0}, {"date": "2025-03-05", "close": 33.59, "volume": 8015.0}, {"date": "2025-03-06", "close": 33.1, "volume": 25185.0}, {"date": "2025-03-07", "close": 31.87, "volume": 18895.0}, {"date": "2025-03-10", "close": 29.82, "volume": 22783.0}, {"date": "2025-03-11", "close": 29.38, "volume": 26482.0}, {"date": "2025-03-12", "close": 29.7, "volume": 21613.0}, {"date": "2025-03-13", "close": 29.395, "volume": 16327.0}, {"date": "2025-03-14", "close": 30.13, "volume": 16397.0}, {"date": "2025-03-17", "close": 30.41, "volume": 10674.0}, {"date": "2025-03-18", "close": 30.87, "volume": 21514.0}, {"date": "2025-03-19", "close": 31.04, "volume": 16722.0}, {"date": "2025-03-20", "close": 31.27, "volume": 20300.0}, {"date": "2025-03-21", "close": 30.88, "volume": 21220.0}, {"date": "2025-03-24", "close": 31.18, "volume": 17792.0}, {"date": "2025-03-25", "close": 30.37, "volume": 12871.0}, {"date": "2025-03-26", "close": 30.01, "volume": 12122.0}, {"date": "2025-03-27", "close": 30.79, "volume": 17078.0}, {"date": "2025-03-28", "close": 29.69, "volume": 16702.0}, {"date": "2025-03-31", "close": 30.02, "volume": 18221.0}, {"date": "2025-04-01", "close": 29.71, "volume": 23615.0}, {"date": "2025-04-02", "close": 30.06, "volume": 13003.0}, {"date": "2025-04-03", "close": 27.13, "volume": 40220.0}, {"date": "2025-04-04", "close": 26.05, "volume": 59045.0}, {"date": "2025-04-07", "close": 25.9, "volume": 29780.0}, {"date": "2025-04-08", "close": 26.97, "volume": 103239.0}, {"date": "2025-04-09", "close": 29.94, "volume": 47996.0}, {"date": "2025-04-10", "close": 28.34, "volume": 33661.0}, {"date": "2025-04-11", "close": 27.04, "volume": 26513.0}, {"date": "2025-04-14", "close": 27.29, "volume": 17266.0}, {"date": "2025-04-15", "close": 27.7, "volume": 16732.0}, {"date": "2025-04-16", "close": 28.05, "volume": 10114.0}, {"date": "2025-04-17", "close": 28.0, "volume": 13401.0}, {"date": "2025-04-21", "close": 28.5, "volume": 24496.0}, {"date": "2025-04-22", "close": 29.32, "volume": 20104.0}, {"date": "2025-04-23", "close": 30.13, "volume": 15973.0}, {"date": "2025-04-24", "close": 30.31, "volume": 12611.0}, {"date": "2025-04-25", "close": 29.71, "volume": 8158.0}, {"date": "2025-04-28", "close": 29.99, "volume": 11819.0}, {"date": "2025-04-29", "close": 30.25, "volume": 13816.0}, {"date": "2025-04-30", "close": 29.77, "volume": 18482.0}, {"date": "2025-05-01", "close": 30.1, "volume": 5780.0}, {"date": "2025-05-02", "close": 30.67, "volume": 7939.0}, {"date": "2025-05-05", "close": 30.87, "volume": 5640.0}, {"date": "2025-05-06", "close": 30.16, "volume": 7214.0}, {"date": "2025-05-07", "close": 30.66, "volume": 10627.0}, {"date": "2025-05-08", "close": 31.53, "volume": 13969.0}, {"date": "2025-05-09", "close": 31.04, "volume": 48702.0}, {"date": "2025-05-12", "close": 31.63, "volume": 8918.0}, {"date": "2025-05-13", "close": 31.52, "volume": 4458.0}, {"date": "2025-05-14", "close": 31.65, "volume": 12165.0}, {"date": "2025-05-15", "close": 32.09, "volume": 9271.0}, {"date": "2025-05-16", "close": 31.22, "volume": 8831.0}, {"date": "2025-05-19", "close": 31.31, "volume": 9968.0}, {"date": "2025-05-20", "close": 31.34, "volume": 8394.0}, {"date": "2025-05-21", "close": 30.87, "volume": 10443.0}, {"date": "2025-05-22", "close": 30.185, "volume": 33550.0}, {"date": "2025-05-23", "close": 29.94, "volume": 17706.0}, {"date": "2025-05-27", "close": 30.01, "volume": 19136.0}, {"date": "2025-05-28", "close": 29.99, "volume": 9755.0}, {"date": "2025-05-29", "close": 30.27, "volume": 9891.0}, {"date": "2025-05-30", "close": 30.05, "volume": 10169.0}, {"date": "2025-06-02", "close": 29.87, "volume": 15410.0}, {"date": "2025-06-03", "close": 29.555, "volume": 18017.0}, {"date": "2025-06-04", "close": 29.42, "volume": 13259.0}, {"date": "2025-06-05", "close": 29.5, "volume": 11139.0}, {"date": "2025-06-06", "close": 29.795, "volume": 16940.0}, {"date": "2025-06-09", "close": 29.56, "volume": 13529.0}, {"date": "2025-06-10", "close": 29.96, "volume": 12956.0}, {"date": "2025-06-11", "close": 29.78, "volume": 12254.0}, {"date": "2025-06-12", "close": 29.68, "volume": 13031.0}, {"date": "2025-06-13", "close": 28.9, "volume": 20719.0}, {"date": "2025-06-16", "close": 28.27, "volume": 25010.0}, {"date": "2025-06-17", "close": 28.61, "volume": 19514.0}, {"date": "2025-06-18", "close": 28.66, "volume": 24232.0}, {"date": "2025-06-20", "close": 28.37, "volume": 34508.0}, {"date": "2025-06-23", "close": 28.55, "volume": 52695.0}, {"date": "2025-06-24", "close": 29.28, "volume": 38931.0}, {"date": "2025-06-25", "close": 28.89, "volume": 29562.0}, {"date": "2025-06-26", "close": 29.64, "volume": 26850.0}, {"date": "2025-06-27", "close": 29.22, "volume": 842268.0}, {"date": "2025-06-30", "close": 31.01, "volume": 75354.0}, {"date": "2025-07-01", "close": 32.88, "volume": 38775.0}, {"date": "2025-07-02", "close": 33.24, "volume": 24213.0}, {"date": "2025-07-03", "close": 33.81, "volume": 14205.0}, {"date": "2025-07-07", "close": 33.57, "volume": 23064.0}, {"date": "2025-07-08", "close": 33.84, "volume": 25606.0}, {"date": "2025-07-09", "close": 33.67, "volume": 18931.0}, {"date": "2025-07-10", "close": 33.62, "volume": 11464.0}, {"date": "2025-07-11", "close": 32.885, "volume": 12755.0}, {"date": "2025-07-14", "close": 34.19, "volume": 24216.0}, {"date": "2025-07-15", "close": 33.5, "volume": 36858.0}, {"date": "2025-07-16", "close": 33.82, "volume": 36671.0}, {"date": "2025-07-17", "close": 34.32, "volume": 29362.0}, {"date": "2025-07-18", "close": 34.83, "volume": 34589.0}, {"date": "2025-07-21", "close": 35.76, "volume": 40713.0}, {"date": "2025-07-22", "close": 35.75, "volume": 41175.0}, {"date": "2025-07-23", "close": 35.68, "volume": 34670.0}, {"date": "2025-07-24", "close": 34.66, "volume": 32557.0}, {"date": "2025-07-25", "close": 34.11, "volume": 28044.0}, {"date": "2025-07-28", "close": 34.3, "volume": 17732.0}, {"date": "2025-07-29", "close": 33.69, "volume": 20074.0}, {"date": "2025-07-30", "close": 33.29, "volume": 17562.0}, {"date": "2025-07-31", "close": 32.87, "volume": 21650.0}, {"date": "2025-08-01", "close": 32.02, "volume": 23224.0}, {"date": "2025-08-04", "close": 32.54, "volume": 12056.0}, {"date": "2025-08-05", "close": 32.29, "volume": 21695.0}, {"date": "2025-08-06", "close": 32.11, "volume": 9887.0}, {"date": "2025-08-07", "close": 32.02, "volume": 12299.0}, {"date": "2025-08-08", "close": 32.76, "volume": 12546.0}, {"date": "2025-08-11", "close": 32.64, "volume": 16991.0}, {"date": "2025-08-12", "close": 34.84, "volume": 34660.0}, {"date": "2025-08-13", "close": 35.21, "volume": 16554.0}, {"date": "2025-08-14", "close": 34.9, "volume": 11209.0}, {"date": "2025-08-15", "close": 34.5, "volume": 17660.0}, {"date": "2025-08-18", "close": 34.22, "volume": 11517.0}, {"date": "2025-08-19", "close": 34.18, "volume": 10096.0}, {"date": "2025-08-20", "close": 34.71, "volume": 11265.0}, {"date": "2025-08-21", "close": 34.46, "volume": 12498.0}, {"date": "2025-08-22", "close": 36.65, "volume": 33358.0}, {"date": "2025-08-25", "close": 36.52, "volume": 19055.0}, {"date": "2025-08-26", "close": 37.23, "volume": 69344.0}, {"date": "2025-08-27", "close": 37.33, "volume": 17193.0}, {"date": "2025-08-28", "close": 37.275, "volume": 11493.0}, {"date": "2025-08-29", "close": 37.37, "volume": 14131.0}, {"date": "2025-09-02", "close": 36.98, "volume": 14961.0}, {"date": "2025-09-03", "close": 36.73, "volume": 17881.0}, {"date": "2025-09-04", "close": 37.15, "volume": 24395.0}, {"date": "2025-09-05", "close": 36.94, "volume": 11319.0}, {"date": "2025-09-08", "close": 36.88, "volume": 13062.0}, {"date": "2025-09-09", "close": 36.5, "volume": 18794.0}, {"date": "2025-09-10", "close": 36.345, "volume": 13351.0}, {"date": "2025-09-11", "close": 36.74, "volume": 27248.0}, {"date": "2025-09-12", "close": 36.77, "volume": 9266.0}, {"date": "2025-09-15", "close": 36.43, "volume": 10751.0}, {"date": "2025-09-16", "close": 36.14, "volume": 10139.0}, {"date": "2025-09-17", "close": 36.525, "volume": 20813.0}, {"date": "2025-09-18", "close": 38.41, "volume": 19166.0}, {"date": "2025-09-19", "close": 38.19, "volume": 95614.0}, {"date": "2025-09-22", "close": 37.85, "volume": 25588.0}, {"date": "2025-09-23", "close": 37.75, "volume": 16101.0}, {"date": "2025-09-24", "close": 37.57, "volume": 9054.0}, {"date": "2025-09-25", "close": 37.89, "volume": 14059.0}, {"date": "2025-09-26", "close": 38.12, "volume": 78432.0}, {"date": "2025-09-29", "close": 36.72, "volume": 15874.0}, {"date": "2025-09-30", "close": 36.77, "volume": 10006.0}, {"date": "2025-10-01", "close": 36.44, "volume": 17544.0}, {"date": "2025-10-02", "close": 35.84, "volume": 11270.0}, {"date": "2025-10-03", "close": 36.13, "volume": 14611.0}, {"date": "2025-10-06", "close": 36.49, "volume": 24099.0}, {"date": "2025-10-07", "close": 36.54, "volume": 17572.0}, {"date": "2025-10-08", "close": 36.46, "volume": 16013.0}, {"date": "2025-10-09", "close": 36.22, "volume": 10953.0}, {"date": "2025-10-10", "close": 34.71, "volume": 15348.0}, {"date": "2025-10-13", "close": 35.33, "volume": 32862.0}, {"date": "2025-10-14", "close": 36.51, "volume": 40901.0}, {"date": "2025-10-15", "close": 36.04, "volume": 16812.0}, {"date": "2025-10-16", "close": 34.11, "volume": 17439.0}, {"date": "2025-10-17", "close": 34.02, "volume": 14696.0}, {"date": "2025-10-20", "close": 34.59, "volume": 22358.0}, {"date": "2025-10-21", "close": 36.98, "volume": 22527.0}, {"date": "2025-10-22", "close": 37.51, "volume": 30104.0}, {"date": "2025-10-23", "close": 36.58, "volume": 67963.0}, {"date": "2025-10-24", "close": 37.2, "volume": 15390.0}, {"date": "2025-10-27", "close": 36.61, "volume": 16654.0}, {"date": "2025-10-28", "close": 36.01, "volume": 21140.0}, {"date": "2025-10-29", "close": 35.02, "volume": 42909.0}, {"date": "2025-10-30", "close": 34.85, "volume": 22948.0}, {"date": "2025-10-31", "close": 34.53, "volume": 16783.0}, {"date": "2025-11-03", "close": 34.9, "volume": 27312.0}, {"date": "2025-11-04", "close": 34.95, "volume": 19800.0}, {"date": "2025-11-05", "close": 35.69, "volume": 15000.0}, {"date": "2025-11-06", "close": 35.41, "volume": 24469.0}, {"date": "2025-11-07", "close": 35.48, "volume": 11539.0}, {"date": "2025-11-10", "close": 35.76, "volume": 25568.0}, {"date": "2025-11-11", "close": 36.21, "volume": 18299.0}, {"date": "2025-11-12", "close": 36.25, "volume": 11522.0}, {"date": "2025-11-13", "close": 36.35, "volume": 14214.0}, {"date": "2025-11-14", "close": 36.51, "volume": 15223.0}, {"date": "2025-11-17", "close": 35.25, "volume": 13110.0}, {"date": "2025-11-18", "close": 35.86, "volume": 19230.0}, {"date": "2025-11-19", "close": 35.94, "volume": 14475.0}, {"date": "2025-11-20", "close": 35.83, "volume": 22881.0}, {"date": "2025-11-21", "close": 36.87, "volume": 30713.0}, {"date": "2025-11-24", "close": 36.83, "volume": 13950.0}, {"date": "2025-11-25", "close": 38.45, "volume": 21615.0}, {"date": "2025-11-26", "close": 38.14, "volume": 15782.0}, {"date": "2025-11-28", "close": 38.18, "volume": 9835.0}, {"date": "2025-12-01", "close": 38.07, "volume": 10742.0}, {"date": "2025-12-02", "close": 38.115, "volume": 10367.0}, {"date": "2025-12-03", "close": 38.76, "volume": 17236.0}, {"date": "2025-12-04", "close": 38.6, "volume": 8181.0}, {"date": "2025-12-05", "close": 38.61, "volume": 19753.0}, {"date": "2025-12-08", "close": 38.79, "volume": 11533.0}, {"date": "2025-12-09", "close": 38.98, "volume": 10728.0}, {"date": "2025-12-10", "close": 39.51, "volume": 64821.0}, {"date": "2025-12-11", "close": 40.41, "volume": 44766.0}, {"date": "2025-12-12", "close": 40.51, "volume": 20383.0}, {"date": "2025-12-15", "close": 40.86, "volume": 20091.0}, {"date": "2025-12-16", "close": 40.89, "volume": 39031.0}, {"date": "2025-12-17", "close": 40.9, "volume": 49858.0}, {"date": "2025-12-18", "close": 41.06, "volume": 63172.0}, {"date": "2025-12-19", "close": 40.29, "volume": 68874.0}, {"date": "2025-12-22", "close": 39.79, "volume": 25029.0}, {"date": "2025-12-23", "close": 39.16, "volume": 12192.0}, {"date": "2025-12-24", "close": 39.3, "volume": 14153.0}, {"date": "2025-12-26", "close": 38.73, "volume": 13097.0}, {"date": "2025-12-29", "close": 38.0, "volume": 10486.0}, {"date": "2025-12-30", "close": 38.09, "volume": 14754.0}, {"date": "2025-12-31", "close": 37.44, "volume": 9363.0}, {"date": "2026-01-02", "close": 37.075, "volume": 19367.0}, {"date": "2026-01-05", "close": 37.33, "volume": 25328.0}, {"date": "2026-01-06", "close": 37.42, "volume": 16926.0}, {"date": "2026-01-07", "close": 36.82, "volume": 13148.0}, {"date": "2026-01-08", "close": 37.85, "volume": 60440.0}, {"date": "2026-01-09", "close": 37.81, "volume": 50319.0}, {"date": "2026-01-12", "close": 37.6, "volume": 18142.0}, {"date": "2026-01-13", "close": 37.45, "volume": 13842.0}, {"date": "2026-01-14", "close": 38.03, "volume": 31176.0}, {"date": "2026-01-15", "close": 39.47, "volume": 10442.0}, {"date": "2026-01-16", "close": 37.92, "volume": 16051.0}, {"date": "2026-01-20", "close": 37.71, "volume": 11415.0}, {"date": "2026-01-21", "close": 39.57, "volume": 13698.0}, {"date": "2026-01-22", "close": 39.34, "volume": 13716.0}, {"date": "2026-01-23", "close": 36.77, "volume": 13405.0}, {"date": "2026-01-26", "close": 36.9, "volume": 12345.0}, {"date": "2026-01-27", "close": 36.82, "volume": 15721.0}, {"date": "2026-01-28", "close": 37.13, "volume": 13735.0}, {"date": "2026-01-29", "close": 38.13, "volume": 12999.0}, {"date": "2026-01-30", "close": 38.33, "volume": 18016.0}, {"date": "2026-02-02", "close": 39.56, "volume": 25913.0}, {"date": "2026-02-03", "close": 39.72, "volume": 10707.0}, {"date": "2026-02-04", "close": 39.22, "volume": 14488.0}, {"date": "2026-02-05", "close": 39.41, "volume": 8377.0}, {"date": "2026-02-06", "close": 39.6, "volume": 14882.0}, {"date": "2026-02-09", "close": 38.92, "volume": 11475.0}, {"date": "2026-02-10", "close": 38.62, "volume": 11413.0}, {"date": "2026-02-11", "close": 37.74, "volume": 7564.0}, {"date": "2026-02-12", "close": 37.32, "volume": 12667.0}, {"date": "2026-02-13", "close": 37.62, "volume": 8682.0}, {"date": "2026-02-17", "close": 37.68, "volume": 9398.0}, {"date": "2026-02-18", "close": 36.95, "volume": 8838.0}, {"date": "2026-02-19", "close": 36.41, "volume": 6991.0}, {"date": "2026-02-20", "close": 36.32, "volume": 10716.0}, {"date": "2026-02-23", "close": 35.12, "volume": 17559.0}, {"date": "2026-02-24", "close": 35.83, "volume": 9353.0}, {"date": "2026-02-25", "close": 36.68, "volume": 7772.0}, {"date": "2026-02-26", "close": 35.97, "volume": 8607.0}, {"date": "2026-02-27", "close": 35.47, "volume": 32471.0}, {"date": "2026-03-02", "close": 35.82, "volume": 11345.0}, {"date": "2026-03-03", "close": 36.31, "volume": 10581.0}, {"date": "2026-03-04", "close": 36.1, "volume": 10735.0}, {"date": "2026-03-05", "close": 36.0, "volume": 13983.0}, {"date": "2026-03-06", "close": 36.1, "volume": 52569.0}, {"date": "2026-03-09", "close": 36.24, "volume": 15174.0}, {"date": "2026-03-10", "close": 35.91, "volume": 13110.0}, {"date": "2026-03-11", "close": 35.95, "volume": 11254.0}, {"date": "2026-03-12", "close": 36.13, "volume": 12420.0}, {"date": "2026-03-13", "close": 35.86, "volume": 26450.0}, {"date": "2026-03-16", "close": 36.07, "volume": 6040.0}, {"date": "2026-03-17", "close": 36.0, "volume": 10537.0}, {"date": "2026-03-18", "close": 35.78, "volume": 14576.0}, {"date": "2026-03-19", "close": 36.19, "volume": 9593.0}, {"date": "2026-03-20", "close": 36.07, "volume": 35249.0}, {"date": "2026-03-23", "close": 36.99, "volume": 22745.0}, {"date": "2026-03-24", "close": 36.72, "volume": 7505.0}, {"date": "2026-03-25", "close": 36.7, "volume": 5960.0}, {"date": "2026-03-26", "close": 36.78, "volume": 7934.0}, {"date": "2026-03-27", "close": 36.34, "volume": 6506.0}, {"date": "2026-03-30", "close": 36.76, "volume": 11732.0}, {"date": "2026-03-31", "close": 36.64, "volume": 5772.0}, {"date": "2026-04-01", "close": 36.78, "volume": 7152.0}, {"date": "2026-04-02", "close": 37.02, "volume": 2994.0}, {"date": "2026-04-06", "close": 37.38, "volume": 4252.0}, {"date": "2026-04-07", "close": 37.3, "volume": 7125.0}, {"date": "2026-04-08", "close": 38.19, "volume": 13073.0}, {"date": "2026-04-09", "close": 39.11, "volume": 8954.0}, {"date": "2026-04-10", "close": 38.26, "volume": 3967.0}, {"date": "2026-04-13", "close": 38.5, "volume": 6232.0}, {"date": "2026-04-14", "close": 37.76, "volume": 8292.0}, {"date": "2026-04-15", "close": 37.69, "volume": 5948.0}, {"date": "2026-04-16", "close": 37.55, "volume": 11209.0}, {"date": "2026-04-17", "close": 37.62, "volume": 9540.0}, {"date": "2026-04-20", "close": 37.48, "volume": 6740.0}, {"date": "2026-04-21", "close": 37.91, "volume": 20536.0}, {"date": "2026-04-22", "close": 37.8, "volume": 9398.0}, {"date": "2026-04-23", "close": 37.96, "volume": 10246.0}, {"date": "2026-04-24", "close": 38.18, "volume": 6883.0}, {"date": "2026-04-27", "close": 37.91, "volume": 8813.0}, {"date": "2026-04-28", "close": 38.46, "volume": 6884.0}, {"date": "2026-04-29", "close": 37.15, "volume": 7933.0}, {"date": "2026-04-30", "close": 37.16, "volume": 13968.0}, {"date": "2026-05-01", "close": 37.25, "volume": 8300.0}, {"date": "2026-05-04", "close": 37.01, "volume": 13524.0}, {"date": "2026-05-05", "close": 37.4, "volume": 13539.0}, {"date": "2026-05-06", "close": 37.51, "volume": 9326.0}, {"date": "2026-05-07", "close": 38.18, "volume": 9023.0}, {"date": "2026-05-08", "close": 38.3, "volume": 5738.0}, {"date": "2026-05-11", "close": 37.27, "volume": 19766.0}, {"date": "2026-05-12", "close": 36.97, "volume": 10956.0}, {"date": "2026-05-13", "close": 37.03, "volume": 14246.0}, {"date": "2026-05-14", "close": 37.38, "volume": 12843.0}, {"date": "2026-05-15", "close": 36.9, "volume": 29322.0}, {"date": "2026-05-18", "close": 37.12, "volume": 18965.0}, {"date": "2026-05-19", "close": 36.95, "volume": 10622.0}, {"date": "2026-05-20", "close": 37.54, "volume": 12179.0}, {"date": "2026-05-21", "close": 37.55, "volume": 13205.0}, {"date": "2026-05-22", "close": 37.15, "volume": 11540.0}, {"date": "2026-05-26", "close": 38.17, "volume": 21681.0}, {"date": "2026-05-27", "close": 38.76, "volume": 40960.0}, {"date": "2026-05-28", "close": 39.0, "volume": 9582.0}, {"date": "2026-05-29", "close": 39.54, "volume": 12595.0}, {"date": "2026-06-01", "close": 38.87, "volume": 12611.0}, {"date": "2026-06-02", "close": 39.04, "volume": 8387.0}, {"date": "2026-06-03", "close": 38.12, "volume": 14302.0}, {"date": "2026-06-04", "close": 39.72, "volume": 9359.0}, {"date": "2026-06-05", "close": 39.72, "volume": 23700.0}, {"date": "2026-06-08", "close": 40.27, "volume": 31165.0}, {"date": "2026-06-09", "close": 40.96, "volume": 32627.0}, {"date": "2026-06-10", "close": 41.64, "volume": 33995.0}, {"date": "2026-06-11", "close": 41.65, "volume": 26712.0}, {"date": "2026-06-12", "close": 41.87, "volume": 25738.0}, {"date": "2026-06-15", "close": 41.46, "volume": 15826.0}, {"date": "2026-06-16", "close": 41.35, "volume": 15413.0}, {"date": "2026-06-17", "close": 40.86, "volume": 26987.0}, {"date": "2026-06-18", "close": 42.58, "volume": 62135.0}, {"date": "2026-06-22", "close": 42.25, "volume": 12592.0}, {"date": "2026-06-23", "close": 43.17, "volume": 14734.0}, {"date": "2026-06-24", "close": 43.43, "volume": 17596.0}, {"date": "2026-06-25", "close": 43.295, "volume": 5661.0}, {"date": "2026-06-26", "close": 45.4, "volume": 147877.0}, {"date": "2026-06-29", "close": 44.9, "volume": 36947.0}, {"date": "2026-06-30", "close": 44.11, "volume": 32781.0}, {"date": "2026-07-01", "close": 46.18, "volume": 28571.0}, {"date": "2026-07-02", "close": 44.53, "volume": 18062.0}, {"date": "2026-07-06", "close": 44.31, "volume": 23171.0}, {"date": "2026-07-07", "close": 43.96, "volume": 23138.0}, {"date": "2026-07-08", "close": 43.46, "volume": 15741.0}, {"date": "2026-07-09", "close": 43.9, "volume": 14869.0}, {"date": "2026-07-10", "close": 44.38, "volume": 19432.0}, {"date": "2026-07-13", "close": 44.89, "volume": 25363.0}, {"date": "2026-07-14", "close": 44.51, "volume": 42701.0}, {"date": "2026-07-15", "close": 44.83, "volume": 25957.0}, {"date": "2026-07-16", "close": 45.86, "volume": 23590.0}, {"date": "2026-07-17", "close": 45.35, "volume": 21593.0}, {"date": "2026-07-20", "close": 44.64, "volume": 18952.0}, {"date": "2026-07-21", "close": 44.18, "volume": 42181.0}, {"date": "2026-07-22", "close": 43.98, "volume": 44056.0}, {"date": "2026-07-23", "close": 43.94, "volume": 33038.0}, {"date": "2026-07-24", "close": 44.57, "volume": 32667.0}, {"date": "2026-07-27", "close": 44.88, "volume": 21936.0}, {"date": "2026-07-28", "close": 45.59, "volume": 34785.0}, {"date": "2026-07-29", "close": 44.73, "volume": 79505.0}, {"date": "2026-07-30", "close": 43.84, "volume": 13481.0}, {"date": "2026-07-31", "close": 44.14, "volume": 22422.0}, {"date": "2026-08-03", "close": 44.57, "volume": 16825.0}, {"date": "2026-08-04", "close": 44.7, "volume": 17170.0}, {"date": "2026-08-05", "close": 44.73, "volume": 17719.0}, {"date": "2026-08-06", "close": 45.3, "volume": 34324.0}, {"date": "2026-08-07", "close": 44.74, "volume": 8987.0}, {"date": "2026-08-10", "close": 44.46, "volume": 14142.0}, {"date": "2026-08-11", "close": 45.39, "volume": 9665.0}, {"date": "2026-08-12", "close": 45.61, "volume": 11119.0}, {"date": "2026-08-13", "close": 46.18, "volume": 13297.0}, {"date": "2026-08-14", "close": 45.38, "volume": 7592.0}, {"date": "2026-08-17", "close": 44.93, "volume": 17308.0}, {"date": "2026-08-18", "close": 45.15, "volume": 16685.0}, {"date": "2026-08-19", "close": 43.59, "volume": 18995.0}, {"date": "2026-08-20", "close": 43.35, "volume": 9632.0}, {"date": "2026-08-21", "close": 42.94, "volume": 15477.0}, {"date": "2026-08-24", "close": 43.4, "volume": 10068.0}, {"date": "2026-08-25", "close": 43.17, "volume": 17958.0}, {"date": "2026-08-26", "close": 42.745, "volume": 22119.0}, {"date": "2026-08-27", "close": 43.2, "volume": 16515.0}, {"date": "2026-08-28", "close": 43.16, "volume": 10961.0}, {"date": "2026-08-31", "close": 42.9, "volume": 10054.0}, {"date": "2026-09-01", "close": 42.16, "volume": 17156.0}, {"date": "2026-09-02", "close": 43.79, "volume": 17795.0}, {"date": "2026-09-03", "close": 43.94, "volume": 9152.0}, {"date": "2026-09-04", "close": 44.355, "volume": 12104.0}, {"date": "2026-09-08", "close": 43.38, "volume": 27921.0}, {"date": "2026-09-09", "close": 43.67, "volume": 16233.0}, {"date": "2026-09-10", "close": 44.4, "volume": 51163.0}, {"date": "2026-09-11", "close": 44.45, "volume": 17369.0}, {"date": "2026-09-14", "close": 44.05, "volume": 23478.0}, {"date": "2026-09-15", "close": 45.02, "volume": 26663.0}, {"date": "2026-09-16", "close": 43.5, "volume": 24720.0}, {"date": "2026-09-17", "close": 43.69, "volume": 10272.0}, {"date": "2026-09-18", "close": 44.31, "volume": 109366.0}], "refreshing": true}