{"ticker": "GLAD", "overview": {"cik": "1143513", "ticker": "GLAD", "name": "GLADSTONE CAPITAL CORP", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332851", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001143513-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259535", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000020", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-03", "title": "Form 424B2", "accession": "0001193125-26-255665", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-03", "title": "Form FWP", "accession": "0001193125-26-255642", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252617", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001143513-26-000009", "price_sensitive": true}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127997-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127993-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118675", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039346", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-037714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001143513-26-000004", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-19", "title": "Proxy statement", "accession": "0001193125-25-325827", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001669323-25-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-20", "title": "Form 40-17G", "accession": "0001193125-25-289169", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284668", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-17", "title": "Annual report", "accession": "0001143513-25-000015", "price_sensitive": true}, {"form": "25-NSE", "date": "2025-10-14", "title": "Form 25-NSE", "accession": "0001354457-25-001020", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001193125-25-203558", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GLAD", "has_prices": true, "as_of": "2026-08-07", "last": 19.73, "prev_close": 19.51, "change": 0.21999999999999886, "change_pct": 0.011276268580215215, "session_volume": 184158.0, "vwap_5": 19.333561009234298, "vwap_20": 19.343356860863988, "vwap_60": 19.241804270981724, "vwap_250": 19.932865843084688, "high_52w": 21.45, "low_52w": 16.55, "avg_volume_20": 184705.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001222437-26-000004", "src": "INSIDERS", "ticker": "GLAD", "cik": "1143513", "company": "GLADSTONE CAPITAL CORP", "company_raw": "GLADSTONE CAPITAL CORP", "who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on GLAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222437/000122243726000004/0001222437-26-000004-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11017}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-39", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation - Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519497}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-12", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323017}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-12", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323017}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-43", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464137}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-43", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464137}, {"id": "SENATE-da821a06fdc4477e948c01a9186d69fa-30", "src": "CONGRESS", "ticker": "GLAD", "cik": "", "company": "GLADSTONE CAPITAL CORP", "company_raw": "Gladstone Capital Corporation", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper files a buy in GLAD ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/", "trade_date": "2017-08-31", "timestamp": "2017-08-31", "mins": 4824937}], "recent_buys": [], "institutional": [], "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": "Gladstone Capital Corporation - Closed End Fund", "new_value": "GLADSTONE CAPITAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001143513", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001143513", "applied": 1, "detected_at": "2026-10-24T19:05:09.683919"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410659", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332851", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001143513-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259535", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000020", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-03", "title": "Form 424B2", "accession": "0001193125-26-255665", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-03", "title": "Form FWP", "accession": "0001193125-26-255642", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252617", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209037", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001143513-26-000009", "price_sensitive": true}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127997-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127993-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118675", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "Material event", "accession": "0001193125-26-039346", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001193125-26-037714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-04", "title": "Quarterly report", "accession": "0001143513-26-000004", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-12-19", "title": "Proxy statement", "accession": "0001193125-25-325827", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001669323-25-000003", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-20", "title": "Form 40-17G", "accession": "0001193125-25-289169", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-17", "title": "Material event", "accession": "0001193125-25-284668", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-17", "title": "Annual report", "accession": "0001143513-25-000015", "price_sensitive": true}, {"form": "25-NSE", "date": "2025-10-14", "title": "Form 25-NSE", "accession": "0001354457-25-001020", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0001193125-25-203558", "price_sensitive": true}], "performance": {"ticker": "GLAD", "has_prices": true, "summary": {"n": 3, "avg": 0.6899748399748399, "win_rate": 1.0, "best": 0.9929292929292929, "worst": 0.08406593406593413, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 9.9, "return": 0.9929292929292929}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 9.9, "return": 0.9929292929292929}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 18.2, "return": 0.08406593406593413}]}, "price_series": [{"date": "2016-08-08", "close": 16.68, "volume": 83464.0}, {"date": "2016-08-09", "close": 16.66, "volume": 72592.0}, {"date": "2016-08-10", "close": 16.76, "volume": 64960.0}, {"date": "2016-08-11", "close": 16.82, "volume": 38721.0}, {"date": "2016-08-12", "close": 16.74, "volume": 49294.0}, {"date": "2016-08-15", "close": 16.98, "volume": 208375.0}, {"date": "2016-08-16", "close": 17.1, "volume": 84773.0}, {"date": "2016-08-17", "close": 16.99, "volume": 91201.0}, {"date": "2016-08-18", "close": 16.99, "volume": 34471.0}, {"date": "2016-08-19", "close": 17.04, "volume": 47828.0}, {"date": "2016-08-22", "close": 17.06, "volume": 46604.0}, {"date": "2016-08-23", "close": 17.06, "volume": 36530.0}, {"date": "2016-08-24", "close": 17.04, "volume": 36283.0}, {"date": "2016-08-25", "close": 16.86, "volume": 67530.0}, {"date": "2016-08-26", "close": 17.04, "volume": 64899.0}, {"date": "2016-08-29", "close": 17.1, "volume": 62273.0}, {"date": "2016-08-30", "close": 17.26, "volume": 71622.0}, {"date": "2016-08-31", "close": 17.38, "volume": 35520.0}, {"date": "2016-09-01", "close": 17.26, "volume": 53237.0}, {"date": "2016-09-02", "close": 17.3, "volume": 41081.0}, {"date": "2016-09-06", "close": 17.28, "volume": 55508.0}, {"date": "2016-09-07", "close": 17.42, "volume": 59653.0}, {"date": "2016-09-08", "close": 17.28, "volume": 54515.0}, {"date": "2016-09-09", "close": 16.92, "volume": 86635.0}, {"date": "2016-09-12", "close": 16.06, "volume": 202572.0}, {"date": "2016-09-13", "close": 16.14, "volume": 113768.0}, {"date": "2016-09-14", "close": 16.36, "volume": 62048.0}, {"date": "2016-09-15", "close": 16.2, "volume": 40131.0}, {"date": "2016-09-16", "close": 16.28, "volume": 48515.0}, {"date": "2016-09-19", "close": 16.46, "volume": 48147.0}, {"date": "2016-09-20", "close": 16.38, "volume": 43149.0}, {"date": "2016-09-21", "close": 16.44, "volume": 23411.0}, {"date": "2016-09-22", "close": 16.0, "volume": 98566.0}, {"date": "2016-09-23", "close": 15.86, "volume": 49931.0}, {"date": "2016-09-26", "close": 15.86, "volume": 26505.0}, {"date": "2016-09-27", "close": 16.04, "volume": 52717.0}, {"date": "2016-09-28", "close": 16.1, "volume": 48922.0}, {"date": "2016-09-29", "close": 16.12, "volume": 15047.0}, {"date": "2016-09-30", "close": 16.26, "volume": 46300.0}, {"date": "2016-10-03", "close": 16.22, "volume": 41012.0}, {"date": "2016-10-04", "close": 16.42, "volume": 25892.0}, {"date": "2016-10-05", "close": 16.36, "volume": 37738.0}, {"date": "2016-10-06", "close": 16.44, "volume": 22896.0}, {"date": "2016-10-07", "close": 16.36, "volume": 27574.0}, {"date": "2016-10-10", "close": 16.38, "volume": 38394.0}, {"date": "2016-10-11", "close": 16.28, "volume": 42293.0}, {"date": "2016-10-12", "close": 16.46, "volume": 29991.0}, {"date": "2016-10-13", "close": 16.64, "volume": 49927.0}, {"date": "2016-10-14", "close": 16.84, "volume": 53656.0}, {"date": "2016-10-17", "close": 16.66, "volume": 61561.0}, {"date": "2016-10-18", "close": 17.2, "volume": 92327.0}, {"date": "2016-10-19", "close": 16.84, "volume": 59932.0}, {"date": "2016-10-20", "close": 16.36, "volume": 54202.0}, {"date": "2016-10-21", "close": 16.62, "volume": 19870.0}, {"date": "2016-10-24", "close": 16.66, "volume": 24211.0}, {"date": "2016-10-25", "close": 16.38, "volume": 40667.0}, {"date": "2016-10-26", "close": 15.72, "volume": 411342.0}, {"date": "2016-10-27", "close": 15.78, "volume": 117107.0}, {"date": "2016-10-28", "close": 15.74, "volume": 47472.0}, {"date": "2016-10-31", "close": 15.56, "volume": 91643.0}, {"date": "2016-11-01", "close": 15.1, "volume": 190238.0}, {"date": "2016-11-02", "close": 14.98, "volume": 78410.0}, {"date": "2016-11-03", "close": 14.74, "volume": 80348.0}, {"date": "2016-11-04", "close": 15.48, "volume": 81792.0}, {"date": "2016-11-07", "close": 15.64, "volume": 62162.0}, {"date": "2016-11-08", "close": 15.62, "volume": 36134.0}, {"date": "2016-11-09", "close": 15.72, "volume": 100754.0}, {"date": "2016-11-10", "close": 15.86, "volume": 68810.0}, {"date": "2016-11-11", "close": 16.04, "volume": 82019.0}, {"date": "2016-11-14", "close": 16.24, "volume": 135787.0}, {"date": "2016-11-15", "close": 16.0, "volume": 47175.0}, {"date": "2016-11-16", "close": 15.98, "volume": 55706.0}, {"date": "2016-11-17", "close": 16.08, "volume": 44933.0}, {"date": "2016-11-18", "close": 16.2, "volume": 85642.0}, {"date": "2016-11-21", "close": 16.08, "volume": 117843.0}, {"date": "2016-11-22", "close": 16.26, "volume": 78020.0}, {"date": "2016-11-23", "close": 16.24, "volume": 77027.0}, {"date": "2016-11-25", "close": 16.62, "volume": 81594.0}, {"date": "2016-11-28", "close": 16.2, "volume": 87365.0}, {"date": "2016-11-29", "close": 16.36, "volume": 88188.0}, {"date": "2016-11-30", "close": 16.54, "volume": 139836.0}, {"date": "2016-12-01", "close": 16.9, "volume": 110024.0}, {"date": "2016-12-02", "close": 16.76, "volume": 51309.0}, {"date": "2016-12-05", "close": 16.78, "volume": 61128.0}, {"date": "2016-12-06", "close": 16.92, "volume": 63280.0}, {"date": "2016-12-07", "close": 16.94, "volume": 85987.0}, {"date": "2016-12-08", "close": 17.02, "volume": 69615.0}, {"date": "2016-12-09", "close": 17.34, "volume": 170119.0}, {"date": "2016-12-12", "close": 17.94, "volume": 212626.0}, {"date": "2016-12-13", "close": 17.58, "volume": 170523.0}, {"date": "2016-12-14", "close": 18.08, "volume": 186082.0}, {"date": "2016-12-15", "close": 18.24, "volume": 167436.0}, {"date": "2016-12-16", "close": 18.1, "volume": 869468.0}, {"date": "2016-12-19", "close": 18.74, "volume": 130323.0}, {"date": "2016-12-20", "close": 18.8, "volume": 194567.0}, {"date": "2016-12-21", "close": 18.88, "volume": 119892.0}, {"date": "2016-12-22", "close": 18.98, "volume": 80214.0}, {"date": "2016-12-23", "close": 18.3, "volume": 94502.0}, {"date": "2016-12-27", "close": 18.6, "volume": 76559.0}, {"date": "2016-12-28", "close": 18.36, "volume": 58265.0}, {"date": "2016-12-29", "close": 18.66, "volume": 81229.0}, {"date": "2016-12-30", "close": 18.78, "volume": 94292.0}, {"date": "2017-01-03", "close": 19.22, "volume": 154965.0}, {"date": "2017-01-04", "close": 19.68, "volume": 162043.0}, {"date": "2017-01-05", "close": 19.58, "volume": 83553.0}, {"date": "2017-01-06", "close": 18.92, "volume": 119250.0}, {"date": "2017-01-09", "close": 18.74, "volume": 126512.0}, {"date": "2017-01-10", "close": 18.82, "volume": 85282.0}, {"date": "2017-01-11", "close": 19.06, "volume": 60785.0}, {"date": "2017-01-12", "close": 18.94, "volume": 66579.0}, {"date": "2017-01-13", "close": 18.94, "volume": 46334.0}, {"date": "2017-01-17", "close": 19.12, "volume": 87925.0}, {"date": "2017-01-18", "close": 18.86, "volume": 70393.0}, {"date": "2017-01-19", "close": 18.7, "volume": 75710.0}, {"date": "2017-01-20", "close": 19.0, "volume": 42818.0}, {"date": "2017-01-23", "close": 18.92, "volume": 53726.0}, {"date": "2017-01-24", "close": 19.14, "volume": 77072.0}, {"date": "2017-01-25", "close": 19.26, "volume": 55103.0}, {"date": "2017-01-26", "close": 19.26, "volume": 62391.0}, {"date": "2017-01-27", "close": 19.26, "volume": 39358.0}, {"date": "2017-01-30", "close": 19.1, "volume": 77450.0}, {"date": "2017-01-31", "close": 19.16, "volume": 82787.0}, {"date": "2017-02-01", "close": 19.2, "volume": 83962.0}, {"date": "2017-02-02", "close": 19.26, "volume": 72720.0}, {"date": "2017-02-03", "close": 19.58, "volume": 85055.0}, {"date": "2017-02-06", "close": 19.66, "volume": 55439.0}, {"date": "2017-02-07", "close": 19.82, "volume": 96095.0}, {"date": "2017-02-08", "close": 19.82, "volume": 88609.0}, {"date": "2017-02-09", "close": 19.64, "volume": 113482.0}, {"date": "2017-02-10", "close": 19.0, "volume": 472421.0}, {"date": "2017-02-13", "close": 18.92, "volume": 235562.0}, {"date": "2017-02-14", "close": 18.86, "volume": 103191.0}, {"date": "2017-02-15", "close": 18.72, "volume": 67004.0}, {"date": "2017-02-16", "close": 18.64, "volume": 63475.0}, {"date": "2017-02-17", "close": 18.4, "volume": 87374.0}, {"date": "2017-02-21", "close": 17.42, "volume": 320429.0}, {"date": "2017-02-22", "close": 18.08, "volume": 116868.0}, {"date": "2017-02-23", "close": 18.24, "volume": 74440.0}, {"date": "2017-02-24", "close": 18.24, "volume": 44438.0}, {"date": "2017-02-27", "close": 18.44, "volume": 69060.0}, {"date": "2017-02-28", "close": 18.42, "volume": 92527.0}, {"date": "2017-03-01", "close": 18.3, "volume": 83534.0}, {"date": "2017-03-02", "close": 18.32, "volume": 90402.0}, {"date": "2017-03-03", "close": 18.26, "volume": 46131.0}, {"date": "2017-03-06", "close": 18.34, "volume": 48983.0}, {"date": "2017-03-07", "close": 18.32, "volume": 71133.0}, {"date": "2017-03-08", "close": 17.66, "volume": 84323.0}, {"date": "2017-03-09", "close": 17.62, "volume": 70920.0}, {"date": "2017-03-10", "close": 17.92, "volume": 42752.0}, {"date": "2017-03-13", "close": 18.3, "volume": 51931.0}, {"date": "2017-03-14", "close": 18.04, "volume": 44445.0}, {"date": "2017-03-15", "close": 18.3, "volume": 32682.0}, {"date": "2017-03-16", "close": 18.3, "volume": 72183.0}, {"date": "2017-03-17", "close": 18.4, "volume": 163288.0}, {"date": "2017-03-20", "close": 18.3, "volume": 39484.0}, {"date": "2017-03-21", "close": 18.0, "volume": 51138.0}, {"date": "2017-03-22", "close": 17.9, "volume": 46793.0}, {"date": "2017-03-23", "close": 17.84, "volume": 46694.0}, {"date": "2017-03-24", "close": 18.06, "volume": 42091.0}, {"date": "2017-03-27", "close": 18.14, "volume": 60743.0}, {"date": "2017-03-28", "close": 18.04, "volume": 35944.0}, {"date": "2017-03-29", "close": 18.2, "volume": 44955.0}, {"date": "2017-03-30", "close": 18.82, "volume": 135615.0}, {"date": "2017-03-31", "close": 18.98, "volume": 84420.0}, {"date": "2017-04-03", "close": 18.96, "volume": 107207.0}, {"date": "2017-04-04", "close": 18.84, "volume": 76032.0}, {"date": "2017-04-05", "close": 18.68, "volume": 66783.0}, {"date": "2017-04-06", "close": 18.86, "volume": 24804.0}, {"date": "2017-04-07", "close": 18.84, "volume": 36439.0}, {"date": "2017-04-10", "close": 19.02, "volume": 154062.0}, {"date": "2017-04-11", "close": 19.26, "volume": 201238.0}, {"date": "2017-04-12", "close": 19.36, "volume": 137462.0}, {"date": "2017-04-13", "close": 19.32, "volume": 49882.0}, {"date": "2017-04-17", "close": 19.32, "volume": 61220.0}, {"date": "2017-04-18", "close": 19.48, "volume": 72177.0}, {"date": "2017-04-19", "close": 19.28, "volume": 48567.0}, {"date": "2017-04-20", "close": 19.16, "volume": 59362.0}, {"date": "2017-04-21", "close": 19.16, "volume": 50569.0}, {"date": "2017-04-24", "close": 19.14, "volume": 58846.0}, {"date": "2017-04-25", "close": 19.38, "volume": 70907.0}, {"date": "2017-04-26", "close": 19.54, "volume": 45746.0}, {"date": "2017-04-27", "close": 19.68, "volume": 41678.0}, {"date": "2017-04-28", "close": 19.64, "volume": 109515.0}, {"date": "2017-05-01", "close": 19.68, "volume": 58288.0}, {"date": "2017-05-02", "close": 19.72, "volume": 58049.0}, {"date": "2017-05-03", "close": 19.54, "volume": 70191.0}, {"date": "2017-05-04", "close": 19.6, "volume": 111403.0}, {"date": "2017-05-05", "close": 20.12, "volume": 114964.0}, {"date": "2017-05-08", "close": 20.12, "volume": 79746.0}, {"date": "2017-05-09", "close": 19.66, "volume": 86196.0}, {"date": "2017-05-10", "close": 19.56, "volume": 123861.0}, {"date": "2017-05-11", "close": 19.64, "volume": 109955.0}, {"date": "2017-05-12", "close": 19.74, "volume": 60322.0}, {"date": "2017-05-15", "close": 19.94, "volume": 65526.0}, {"date": "2017-05-16", "close": 20.1, "volume": 89369.0}, {"date": "2017-05-17", "close": 19.68, "volume": 52843.0}, {"date": "2017-05-18", "close": 19.74, "volume": 32296.0}, {"date": "2017-05-19", "close": 19.74, "volume": 48295.0}, {"date": "2017-05-22", "close": 20.14, "volume": 45420.0}, {"date": "2017-05-23", "close": 20.16, "volume": 45529.0}, {"date": "2017-05-24", "close": 20.06, "volume": 26507.0}, {"date": "2017-05-25", "close": 19.98, "volume": 48710.0}, {"date": "2017-05-26", "close": 19.96, "volume": 39893.0}, {"date": "2017-05-30", "close": 19.64, "volume": 81694.0}, {"date": "2017-05-31", "close": 19.56, "volume": 118541.0}, {"date": "2017-06-01", "close": 19.66, "volume": 58557.0}, {"date": "2017-06-02", "close": 19.68, "volume": 53359.0}, {"date": "2017-06-05", "close": 19.72, "volume": 53698.0}, {"date": "2017-06-06", "close": 19.74, "volume": 37421.0}, {"date": "2017-06-07", "close": 19.66, "volume": 58943.0}, {"date": "2017-06-08", "close": 19.58, "volume": 49824.0}, {"date": "2017-06-09", "close": 19.6, "volume": 73425.0}, {"date": "2017-06-12", "close": 19.58, "volume": 76270.0}, {"date": "2017-06-13", "close": 19.7, "volume": 44610.0}, {"date": "2017-06-14", "close": 19.74, "volume": 34527.0}, {"date": "2017-06-15", "close": 19.82, "volume": 83451.0}, {"date": "2017-06-16", "close": 19.88, "volume": 68052.0}, {"date": "2017-06-19", "close": 19.66, "volume": 54297.0}, {"date": "2017-06-20", "close": 19.5, "volume": 50989.0}, {"date": "2017-06-21", "close": 19.54, "volume": 50872.0}, {"date": "2017-06-22", "close": 19.6, "volume": 37683.0}, {"date": "2017-06-23", "close": 19.64, "volume": 28540.0}, {"date": "2017-06-26", "close": 19.68, "volume": 36820.0}, {"date": "2017-06-27", "close": 19.6, "volume": 40424.0}, {"date": "2017-06-28", "close": 19.62, "volume": 35817.0}, {"date": "2017-06-29", "close": 19.66, "volume": 57663.0}, {"date": "2017-06-30", "close": 19.66, "volume": 59081.0}, {"date": "2017-07-03", "close": 19.78, "volume": 42451.0}, {"date": "2017-07-05", "close": 19.8, "volume": 38335.0}, {"date": "2017-07-06", "close": 19.7, "volume": 26385.0}, {"date": "2017-07-07", "close": 19.6, "volume": 36693.0}, {"date": "2017-07-10", "close": 19.72, "volume": 61293.0}, {"date": "2017-07-11", "close": 19.72, "volume": 38521.0}, {"date": "2017-07-12", "close": 19.78, "volume": 53265.0}, {"date": "2017-07-13", "close": 19.66, "volume": 55413.0}, {"date": "2017-07-14", "close": 19.72, "volume": 40050.0}, {"date": "2017-07-17", "close": 19.74, "volume": 54782.0}, {"date": "2017-07-18", "close": 19.82, "volume": 38948.0}, {"date": "2017-07-19", "close": 19.78, "volume": 46993.0}, {"date": "2017-07-20", "close": 19.78, "volume": 40576.0}, {"date": "2017-07-21", "close": 19.76, "volume": 88932.0}, {"date": "2017-07-24", "close": 19.74, "volume": 36075.0}, {"date": "2017-07-25", "close": 19.68, "volume": 29533.0}, {"date": "2017-07-26", "close": 19.56, "volume": 85769.0}, {"date": "2017-07-27", "close": 19.78, "volume": 43296.0}, {"date": "2017-07-28", "close": 19.72, "volume": 29732.0}, {"date": "2017-07-31", "close": 19.86, "volume": 43724.0}, {"date": "2017-08-01", "close": 19.86, "volume": 48030.0}, {"date": "2017-08-02", "close": 19.78, "volume": 33014.0}, {"date": "2017-08-03", "close": 19.74, "volume": 59655.0}, {"date": "2017-08-04", "close": 19.84, "volume": 44132.0}, {"date": "2017-08-07", "close": 19.8, "volume": 42623.0}, {"date": "2017-08-08", "close": 19.8, "volume": 43488.0}, {"date": "2017-08-09", "close": 19.76, "volume": 50928.0}, {"date": "2017-08-10", "close": 19.54, "volume": 89336.0}, {"date": "2017-08-11", "close": 19.06, "volume": 127277.0}, {"date": "2017-08-14", "close": 19.54, "volume": 82361.0}, {"date": "2017-08-15", "close": 19.5, "volume": 46444.0}, {"date": "2017-08-16", "close": 19.38, "volume": 82538.0}, {"date": "2017-08-17", "close": 19.1, "volume": 49445.0}, {"date": "2017-08-18", "close": 18.84, "volume": 79742.0}, {"date": "2017-08-21", "close": 18.22, "volume": 119074.0}, {"date": "2017-08-22", "close": 18.08, "volume": 104859.0}, {"date": "2017-08-23", "close": 18.28, "volume": 45602.0}, {"date": "2017-08-24", "close": 18.28, "volume": 53142.0}, {"date": "2017-08-25", "close": 18.28, "volume": 63497.0}, {"date": "2017-08-28", "close": 18.5, "volume": 30727.0}, {"date": "2017-08-29", "close": 18.3, "volume": 38866.0}, {"date": "2017-08-30", "close": 18.42, "volume": 40895.0}, {"date": "2017-08-31", "close": 18.2, "volume": 96692.0}, {"date": "2017-09-01", "close": 18.42, "volume": 113130.0}, {"date": "2017-09-05", "close": 18.38, "volume": 48881.0}, {"date": "2017-09-06", "close": 18.38, "volume": 62629.0}, {"date": "2017-09-07", "close": 18.4, "volume": 47568.0}, {"date": "2017-09-08", "close": 18.28, "volume": 50703.0}, {"date": "2017-09-11", "close": 18.38, "volume": 47066.0}, {"date": "2017-09-12", "close": 18.28, "volume": 48795.0}, {"date": "2017-09-13", "close": 18.4, "volume": 57434.0}, {"date": "2017-09-14", "close": 18.38, "volume": 54413.0}, {"date": "2017-09-15", "close": 18.5, "volume": 76615.0}, {"date": "2017-09-18", "close": 18.66, "volume": 117231.0}, {"date": "2017-09-19", "close": 18.66, "volume": 52482.0}, {"date": "2017-09-20", "close": 18.5, "volume": 54005.0}, {"date": "2017-09-21", "close": 18.5, "volume": 30344.0}, {"date": "2017-09-22", "close": 18.5, "volume": 39950.0}, {"date": "2017-09-25", "close": 18.5, "volume": 43613.0}, {"date": "2017-09-26", "close": 18.64, "volume": 19289.0}, {"date": "2017-09-27", "close": 18.72, "volume": 51814.0}, {"date": "2017-09-28", "close": 18.81, "volume": 60440.0}, {"date": "2017-09-29", "close": 19.0, "volume": 52911.0}, {"date": "2017-10-02", "close": 19.04, "volume": 52135.0}, {"date": "2017-10-03", "close": 19.0, "volume": 42000.0}, {"date": "2017-10-04", "close": 19.02, "volume": 41032.0}, {"date": "2017-10-05", "close": 19.08, "volume": 36895.0}, {"date": "2017-10-06", "close": 19.1, "volume": 23075.0}, {"date": "2017-10-09", "close": 19.1, "volume": 53877.0}, {"date": "2017-10-10", "close": 19.14, "volume": 45230.0}, {"date": "2017-10-11", "close": 19.14, "volume": 46897.0}, {"date": "2017-10-12", "close": 19.22, "volume": 52111.0}, {"date": "2017-10-13", "close": 19.28, "volume": 75507.0}, {"date": "2017-10-16", "close": 19.36, "volume": 58333.0}, {"date": "2017-10-17", "close": 19.46, "volume": 65276.0}, {"date": "2017-10-18", "close": 19.6, "volume": 56350.0}, {"date": "2017-10-19", "close": 19.44, "volume": 49273.0}, {"date": "2017-10-20", "close": 19.46, "volume": 48440.0}, {"date": "2017-10-23", "close": 19.52, "volume": 68963.0}, {"date": "2017-10-24", "close": 19.54, "volume": 82789.0}, {"date": "2017-10-25", "close": 19.34, "volume": 57811.0}, {"date": "2017-10-26", "close": 19.52, "volume": 89673.0}, {"date": "2017-10-27", "close": 19.48, "volume": 46026.0}, {"date": "2017-10-30", "close": 19.52, "volume": 55049.0}, {"date": "2017-10-31", "close": 19.48, "volume": 44358.0}, {"date": "2017-11-01", "close": 19.5, "volume": 30549.0}, {"date": "2017-11-02", "close": 19.52, "volume": 31887.0}, {"date": "2017-11-03", "close": 19.54, "volume": 42970.0}, {"date": "2017-11-06", "close": 19.52, "volume": 31871.0}, {"date": "2017-11-07", "close": 19.54, "volume": 48428.0}, {"date": "2017-11-08", "close": 19.56, "volume": 43892.0}, {"date": "2017-11-09", "close": 19.42, "volume": 38776.0}, {"date": "2017-11-10", "close": 19.32, "volume": 43462.0}, {"date": "2017-11-13", "close": 19.16, "volume": 67066.0}, {"date": "2017-11-14", "close": 19.2, "volume": 43734.0}, {"date": "2017-11-15", "close": 19.42, "volume": 68996.0}, {"date": "2017-11-16", "close": 19.7, "volume": 75600.0}, {"date": "2017-11-17", "close": 19.56, "volume": 51058.0}, {"date": "2017-11-20", "close": 19.52, "volume": 63265.0}, {"date": "2017-11-21", "close": 19.6, "volume": 58614.0}, {"date": "2017-11-22", "close": 19.66, "volume": 43100.0}, {"date": "2017-11-24", "close": 19.6, "volume": 25814.0}, {"date": "2017-11-27", "close": 19.52, "volume": 49115.0}, {"date": "2017-11-28", "close": 19.64, "volume": 53965.0}, {"date": "2017-11-29", "close": 19.7, "volume": 52301.0}, {"date": "2017-11-30", "close": 19.5, "volume": 57725.0}, {"date": "2017-12-01", "close": 19.5, "volume": 71582.0}, {"date": "2017-12-04", "close": 19.42, "volume": 75176.0}, {"date": "2017-12-05", "close": 19.42, "volume": 40112.0}, {"date": "2017-12-06", "close": 19.58, "volume": 47677.0}, {"date": "2017-12-07", "close": 19.46, "volume": 32271.0}, {"date": "2017-12-08", "close": 19.8, "volume": 43035.0}, {"date": "2017-12-11", "close": 19.48, "volume": 85673.0}, {"date": "2017-12-12", "close": 19.44, "volume": 73843.0}, {"date": "2017-12-13", "close": 19.14, "volume": 100309.0}, {"date": "2017-12-14", "close": 18.48, "volume": 234510.0}, {"date": "2017-12-15", "close": 18.4, "volume": 878883.0}, {"date": "2017-12-18", "close": 19.08, "volume": 216029.0}, {"date": "2017-12-19", "close": 18.7, "volume": 105387.0}, {"date": "2017-12-20", "close": 18.58, "volume": 82526.0}, {"date": "2017-12-21", "close": 18.46, "volume": 67022.0}, {"date": "2017-12-22", "close": 18.34, "volume": 120246.0}, {"date": "2017-12-26", "close": 18.42, "volume": 92096.0}, {"date": "2017-12-27", "close": 18.66, "volume": 85429.0}, {"date": "2017-12-28", "close": 18.64, "volume": 49133.0}, {"date": "2017-12-29", "close": 18.42, "volume": 131040.0}, {"date": "2018-01-02", "close": 18.54, "volume": 87666.0}, {"date": "2018-01-03", "close": 18.76, "volume": 116613.0}, {"date": "2018-01-04", "close": 18.52, "volume": 92491.0}, {"date": "2018-01-05", "close": 18.5, "volume": 57279.0}, {"date": "2018-01-08", "close": 18.68, "volume": 78625.0}, {"date": "2018-01-09", "close": 18.58, "volume": 60745.0}, {"date": "2018-01-10", "close": 18.58, "volume": 58602.0}, {"date": "2018-01-11", "close": 18.62, "volume": 44243.0}, {"date": "2018-01-12", "close": 18.84, "volume": 88796.0}, {"date": "2018-01-16", "close": 18.78, "volume": 76222.0}, {"date": "2018-01-17", "close": 18.98, "volume": 51364.0}, {"date": "2018-01-18", "close": 18.8, "volume": 44530.0}, {"date": "2018-01-19", "close": 18.56, "volume": 66696.0}, {"date": "2018-01-22", "close": 18.82, "volume": 65302.0}, {"date": "2018-01-23", "close": 18.76, "volume": 45865.0}, {"date": "2018-01-24", "close": 18.76, "volume": 40365.0}, {"date": "2018-01-25", "close": 18.6, "volume": 47801.0}, {"date": "2018-01-26", "close": 18.6, "volume": 41940.0}, {"date": "2018-01-29", "close": 18.66, "volume": 69220.0}, {"date": "2018-01-30", "close": 18.4, "volume": 99906.0}, {"date": "2018-01-31", "close": 18.24, "volume": 74763.0}, {"date": "2018-02-01", "close": 18.4, "volume": 63130.0}, {"date": "2018-02-02", "close": 18.18, "volume": 78414.0}, {"date": "2018-02-05", "close": 17.06, "volume": 428247.0}, {"date": "2018-02-06", "close": 16.82, "volume": 150996.0}, {"date": "2018-02-07", "close": 18.02, "volume": 166212.0}, {"date": "2018-02-08", "close": 18.02, "volume": 69874.0}, {"date": "2018-02-09", "close": 18.1, "volume": 80032.0}, {"date": "2018-02-12", "close": 17.96, "volume": 82199.0}, {"date": "2018-02-13", "close": 17.8, "volume": 72765.0}, {"date": "2018-02-14", "close": 17.78, "volume": 79861.0}, {"date": "2018-02-15", "close": 17.7, "volume": 53988.0}, {"date": "2018-02-16", "close": 17.74, "volume": 50245.0}, {"date": "2018-02-20", "close": 17.64, "volume": 75579.0}, {"date": "2018-02-21", "close": 17.52, "volume": 69482.0}, {"date": "2018-02-22", "close": 17.5, "volume": 33816.0}, {"date": "2018-02-23", "close": 17.6, "volume": 63389.0}, {"date": "2018-02-26", "close": 17.74, "volume": 55826.0}, {"date": "2018-02-27", "close": 17.6, "volume": 55561.0}, {"date": "2018-02-28", "close": 17.28, "volume": 96179.0}, {"date": "2018-03-01", "close": 17.5, "volume": 51006.0}, {"date": "2018-03-02", "close": 17.44, "volume": 37585.0}, {"date": "2018-03-05", "close": 17.68, "volume": 46040.0}, {"date": "2018-03-06", "close": 17.76, "volume": 32976.0}, {"date": "2018-03-07", "close": 17.76, "volume": 46493.0}, {"date": "2018-03-08", "close": 17.7, "volume": 45744.0}, {"date": "2018-03-09", "close": 17.78, "volume": 62498.0}, {"date": "2018-03-12", "close": 17.8, "volume": 45047.0}, {"date": "2018-03-13", "close": 17.9, "volume": 28984.0}, {"date": "2018-03-14", "close": 17.82, "volume": 48739.0}, {"date": "2018-03-15", "close": 17.7, "volume": 31563.0}, {"date": "2018-03-16", "close": 17.74, "volume": 58585.0}, {"date": "2018-03-19", "close": 17.52, "volume": 66857.0}, {"date": "2018-03-20", "close": 17.62, "volume": 56263.0}, {"date": "2018-03-21", "close": 17.54, "volume": 47295.0}, {"date": "2018-03-22", "close": 17.48, "volume": 61454.0}, {"date": "2018-03-23", "close": 17.26, "volume": 52114.0}, {"date": "2018-03-26", "close": 17.3, "volume": 82064.0}, {"date": "2018-03-27", "close": 16.98, "volume": 72044.0}, {"date": "2018-03-28", "close": 17.24, "volume": 53445.0}, {"date": "2018-03-29", "close": 17.2, "volume": 75734.0}, {"date": "2018-04-02", "close": 17.28, "volume": 61997.0}, {"date": "2018-04-03", "close": 17.44, "volume": 42087.0}, {"date": "2018-04-04", "close": 17.4, "volume": 40199.0}, {"date": "2018-04-05", "close": 17.4, "volume": 43346.0}, {"date": "2018-04-06", "close": 17.3, "volume": 42650.0}, {"date": "2018-04-09", "close": 17.3, "volume": 39075.0}, {"date": "2018-04-10", "close": 17.24, "volume": 53289.0}, {"date": "2018-04-11", "close": 17.26, "volume": 41157.0}, {"date": "2018-04-12", "close": 17.26, "volume": 33864.0}, {"date": "2018-04-13", "close": 17.3, "volume": 31467.0}, {"date": "2018-04-16", "close": 17.24, "volume": 30685.0}, {"date": "2018-04-17", "close": 17.52, "volume": 66403.0}, {"date": "2018-04-18", "close": 17.46, "volume": 42567.0}, {"date": "2018-04-19", "close": 17.26, "volume": 56625.0}, {"date": "2018-04-20", "close": 17.24, "volume": 32675.0}, {"date": "2018-04-23", "close": 17.18, "volume": 48310.0}, {"date": "2018-04-24", "close": 17.26, "volume": 28936.0}, {"date": "2018-04-25", "close": 17.22, "volume": 16424.0}, {"date": "2018-04-26", "close": 17.32, "volume": 40630.0}, {"date": "2018-04-27", "close": 17.42, "volume": 37472.0}, {"date": "2018-04-30", "close": 17.48, "volume": 39926.0}, {"date": "2018-05-01", "close": 17.46, "volume": 39127.0}, {"date": "2018-05-02", "close": 17.32, "volume": 57853.0}, {"date": "2018-05-03", "close": 17.54, "volume": 49259.0}, {"date": "2018-05-04", "close": 17.68, "volume": 40312.0}, {"date": "2018-05-07", "close": 17.7, "volume": 30807.0}, {"date": "2018-05-08", "close": 17.86, "volume": 47062.0}, {"date": "2018-05-09", "close": 18.02, "volume": 43452.0}, {"date": "2018-05-10", "close": 17.98, "volume": 72050.0}, {"date": "2018-05-11", "close": 17.94, "volume": 37584.0}, {"date": "2018-05-14", "close": 18.18, "volume": 92239.0}, {"date": "2018-05-15", "close": 18.34, "volume": 65738.0}, {"date": "2018-05-16", "close": 18.18, "volume": 63177.0}, {"date": "2018-05-17", "close": 18.36, "volume": 46013.0}, {"date": "2018-05-18", "close": 18.34, "volume": 80193.0}, {"date": "2018-05-21", "close": 18.22, "volume": 71063.0}, {"date": "2018-05-22", "close": 18.24, "volume": 45990.0}, {"date": "2018-05-23", "close": 18.18, "volume": 24659.0}, {"date": "2018-05-24", "close": 18.18, "volume": 37942.0}, {"date": "2018-05-25", "close": 18.2, "volume": 45159.0}, {"date": "2018-05-29", "close": 18.24, "volume": 42895.0}, {"date": "2018-05-30", "close": 18.2, "volume": 47329.0}, {"date": "2018-05-31", "close": 18.18, "volume": 59932.0}, {"date": "2018-06-01", "close": 18.22, "volume": 88488.0}, {"date": "2018-06-04", "close": 18.4, "volume": 52363.0}, {"date": "2018-06-05", "close": 18.2, "volume": 33913.0}, {"date": "2018-06-06", "close": 18.26, "volume": 19952.0}, {"date": "2018-06-07", "close": 18.34, "volume": 38397.0}, {"date": "2018-06-08", "close": 18.38, "volume": 62402.0}, {"date": "2018-06-11", "close": 18.38, "volume": 46109.0}, {"date": "2018-06-12", "close": 18.4, "volume": 60452.0}, {"date": "2018-06-13", "close": 18.36, "volume": 37503.0}, {"date": "2018-06-14", "close": 18.44, "volume": 39365.0}, {"date": "2018-06-15", "close": 18.46, "volume": 55649.0}, {"date": "2018-06-18", "close": 18.46, "volume": 68282.0}, {"date": "2018-06-19", "close": 18.3, "volume": 93056.0}, {"date": "2018-06-20", "close": 18.22, "volume": 53943.0}, {"date": "2018-06-21", "close": 18.16, "volume": 44091.0}, {"date": "2018-06-22", "close": 18.16, "volume": 60756.0}, {"date": "2018-06-25", "close": 18.02, "volume": 80825.0}, {"date": "2018-06-26", "close": 18.16, "volume": 30972.0}, {"date": "2018-06-27", "close": 18.02, "volume": 36635.0}, {"date": "2018-06-28", "close": 17.9, "volume": 56317.0}, {"date": "2018-06-29", "close": 18.0, "volume": 40825.0}, {"date": "2018-07-02", "close": 18.14, "volume": 69092.0}, {"date": "2018-07-03", "close": 18.26, "volume": 22851.0}, {"date": "2018-07-05", "close": 18.1, "volume": 47394.0}, {"date": "2018-07-06", "close": 18.12, "volume": 23565.0}, {"date": "2018-07-09", "close": 18.23, "volume": 30852.0}, {"date": "2018-07-10", "close": 18.3, "volume": 69959.0}, {"date": "2018-07-11", "close": 18.24, "volume": 30581.0}, {"date": "2018-07-12", "close": 18.24, "volume": 50874.0}, {"date": "2018-07-13", "close": 18.3, "volume": 41872.0}, {"date": "2018-07-16", "close": 18.42, "volume": 67477.0}, {"date": "2018-07-17", "close": 18.5, "volume": 65551.0}, {"date": "2018-07-18", "close": 18.66, "volume": 78638.0}, {"date": "2018-07-19", "close": 18.42, "volume": 63650.0}, {"date": "2018-07-20", "close": 18.42, "volume": 31837.0}, {"date": "2018-07-23", "close": 18.32, "volume": 38338.0}, {"date": "2018-07-24", "close": 18.4, "volume": 45262.0}, {"date": "2018-07-25", "close": 18.54, "volume": 40382.0}, {"date": "2018-07-26", "close": 18.56, "volume": 37742.0}, {"date": "2018-07-27", "close": 18.52, "volume": 42567.0}, {"date": "2018-07-30", "close": 18.68, "volume": 51601.0}, {"date": "2018-07-31", "close": 18.7, "volume": 80261.0}, {"date": "2018-08-01", "close": 18.92, "volume": 99204.0}, {"date": "2018-08-02", "close": 19.02, "volume": 44643.0}, {"date": "2018-08-03", "close": 19.0, "volume": 66567.0}, {"date": "2018-08-06", "close": 19.08, "volume": 55932.0}, {"date": "2018-08-07", "close": 19.2, "volume": 96367.0}, {"date": "2018-08-08", "close": 19.26, "volume": 58943.0}, {"date": "2018-08-09", "close": 19.36, "volume": 38208.0}, {"date": "2018-08-10", "close": 19.34, "volume": 48967.0}, {"date": "2018-08-13", "close": 19.36, "volume": 76916.0}, {"date": "2018-08-14", "close": 19.44, "volume": 103585.0}, {"date": "2018-08-15", "close": 19.42, "volume": 47920.0}, {"date": "2018-08-16", "close": 19.46, "volume": 50973.0}, {"date": "2018-08-17", "close": 19.58, "volume": 88100.0}, {"date": "2018-08-20", "close": 19.3, "volume": 68864.0}, {"date": "2018-08-21", "close": 19.34, "volume": 71149.0}, {"date": "2018-08-22", "close": 19.38, "volume": 55916.0}, {"date": "2018-08-23", "close": 19.3, "volume": 52235.0}, {"date": "2018-08-24", "close": 19.36, "volume": 46789.0}, {"date": "2018-08-27", "close": 19.42, "volume": 46087.0}, {"date": "2018-08-28", "close": 19.4, "volume": 60684.0}, {"date": "2018-08-29", "close": 19.54, "volume": 44131.0}, {"date": "2018-08-30", "close": 19.5, "volume": 61032.0}, {"date": "2018-08-31", "close": 19.46, "volume": 40638.0}, {"date": "2018-09-04", "close": 19.72, "volume": 78511.0}, {"date": "2018-09-05", "close": 19.58, "volume": 54869.0}, {"date": "2018-09-06", "close": 19.5, "volume": 43098.0}, {"date": "2018-09-07", "close": 19.4, "volume": 44095.0}, {"date": "2018-09-10", "close": 19.46, "volume": 68814.0}, {"date": "2018-09-11", "close": 19.38, "volume": 64323.0}, {"date": "2018-09-12", "close": 19.42, "volume": 34060.0}, {"date": "2018-09-13", "close": 19.64, "volume": 63692.0}, {"date": "2018-09-14", "close": 19.5, "volume": 59629.0}, {"date": "2018-09-17", "close": 19.58, "volume": 67448.0}, {"date": "2018-09-18", "close": 19.32, "volume": 55166.0}, {"date": "2018-09-19", "close": 19.1, "volume": 86301.0}, {"date": "2018-09-20", "close": 19.18, "volume": 46202.0}, {"date": "2018-09-21", "close": 19.14, "volume": 45652.0}, {"date": "2018-09-24", "close": 19.24, "volume": 41037.0}, {"date": "2018-09-25", "close": 19.2, "volume": 30391.0}, {"date": "2018-09-26", "close": 19.1, "volume": 42194.0}, {"date": "2018-09-27", "close": 19.26, "volume": 32017.0}, {"date": "2018-09-28", "close": 19.0, "volume": 75262.0}, {"date": "2018-10-01", "close": 19.14, "volume": 43209.0}, {"date": "2018-10-02", "close": 19.16, "volume": 24324.0}, {"date": "2018-10-03", "close": 19.2, "volume": 31237.0}, {"date": "2018-10-04", "close": 19.1, "volume": 47405.0}, {"date": "2018-10-05", "close": 18.94, "volume": 35021.0}, {"date": "2018-10-08", "close": 18.84, "volume": 59988.0}, {"date": "2018-10-09", "close": 19.14, "volume": 44743.0}, {"date": "2018-10-10", "close": 18.92, "volume": 50072.0}, {"date": "2018-10-11", "close": 18.56, "volume": 128533.0}, {"date": "2018-10-12", "close": 18.6, "volume": 38488.0}, {"date": "2018-10-15", "close": 18.82, "volume": 37961.0}, {"date": "2018-10-16", "close": 19.0, "volume": 66062.0}, {"date": "2018-10-17", "close": 18.88, "volume": 59586.0}, {"date": "2018-10-18", "close": 18.66, "volume": 49683.0}, {"date": "2018-10-19", "close": 18.66, "volume": 54699.0}, {"date": "2018-10-22", "close": 18.22, "volume": 89241.0}, {"date": "2018-10-23", "close": 17.88, "volume": 120700.0}, {"date": "2018-10-24", "close": 17.8, "volume": 38923.0}, {"date": "2018-10-25", "close": 18.18, "volume": 70587.0}, {"date": "2018-10-26", "close": 17.94, "volume": 43798.0}, {"date": "2018-10-29", "close": 18.16, "volume": 68618.0}, {"date": "2018-10-30", "close": 18.3, "volume": 39710.0}, {"date": "2018-10-31", "close": 18.56, "volume": 64932.0}, {"date": "2018-11-01", "close": 18.84, "volume": 49665.0}, {"date": "2018-11-02", "close": 18.4, "volume": 69406.0}, {"date": "2018-11-05", "close": 18.66, "volume": 70542.0}, {"date": "2018-11-06", "close": 18.64, "volume": 106541.0}, {"date": "2018-11-07", "close": 18.6, "volume": 68548.0}, {"date": "2018-11-08", "close": 18.44, "volume": 67818.0}, {"date": "2018-11-09", "close": 18.5, "volume": 57557.0}, {"date": "2018-11-12", "close": 18.42, "volume": 68444.0}, {"date": "2018-11-13", "close": 18.56, "volume": 46399.0}, {"date": "2018-11-14", "close": 18.46, "volume": 46744.0}, {"date": "2018-11-15", "close": 18.22, "volume": 119730.0}, {"date": "2018-11-16", "close": 18.34, "volume": 95627.0}, {"date": "2018-11-19", "close": 17.82, "volume": 143905.0}, {"date": "2018-11-20", "close": 17.22, "volume": 142132.0}, {"date": "2018-11-21", "close": 17.24, "volume": 101772.0}, {"date": "2018-11-23", "close": 17.52, "volume": 26775.0}, {"date": "2018-11-26", "close": 17.32, "volume": 61785.0}, {"date": "2018-11-27", "close": 16.98, "volume": 110714.0}, {"date": "2018-11-28", "close": 17.1, "volume": 82408.0}, {"date": "2018-11-29", "close": 17.18, "volume": 61552.0}, {"date": "2018-11-30", "close": 17.04, "volume": 61821.0}, {"date": "2018-12-03", "close": 17.26, "volume": 149323.0}, {"date": "2018-12-04", "close": 17.06, "volume": 108557.0}, {"date": "2018-12-06", "close": 16.8, "volume": 128848.0}, {"date": "2018-12-07", "close": 17.0, "volume": 61626.0}, {"date": "2018-12-10", "close": 16.9, "volume": 96859.0}, {"date": "2018-12-11", "close": 16.92, "volume": 58638.0}, {"date": "2018-12-12", "close": 16.82, "volume": 53559.0}, {"date": "2018-12-13", "close": 16.84, "volume": 46218.0}, {"date": "2018-12-14", "close": 16.74, "volume": 80661.0}, {"date": "2018-12-17", "close": 16.32, "volume": 85582.0}, {"date": "2018-12-18", "close": 16.08, "volume": 81487.0}, {"date": "2018-12-19", "close": 15.68, "volume": 128190.0}, {"date": "2018-12-20", "close": 13.68, "volume": 337796.0}, {"date": "2018-12-21", "close": 14.0, "volume": 168935.0}, {"date": "2018-12-24", "close": 13.84, "volume": 182588.0}, {"date": "2018-12-26", "close": 14.48, "volume": 94453.0}, {"date": "2018-12-27", "close": 14.96, "volume": 98472.0}, {"date": "2018-12-28", "close": 15.0, "volume": 95951.0}, {"date": "2018-12-31", "close": 14.6, "volume": 151618.0}, {"date": "2019-01-02", "close": 14.76, "volume": 73579.0}, {"date": "2019-01-03", "close": 15.06, "volume": 62879.0}, {"date": "2019-01-04", "close": 15.54, "volume": 60838.0}, {"date": "2019-01-07", "close": 16.18, "volume": 108368.0}, {"date": "2019-01-08", "close": 16.38, "volume": 93045.0}, {"date": "2019-01-09", "close": 16.22, "volume": 84767.0}, {"date": "2019-01-10", "close": 16.36, "volume": 26783.0}, {"date": "2019-01-11", "close": 16.62, "volume": 75522.0}, {"date": "2019-01-14", "close": 16.74, "volume": 99110.0}, {"date": "2019-01-15", "close": 17.16, "volume": 72282.0}, {"date": "2019-01-16", "close": 17.54, "volume": 91112.0}, {"date": "2019-01-17", "close": 17.26, "volume": 75444.0}, {"date": "2019-01-18", "close": 17.24, "volume": 60637.0}, {"date": "2019-01-22", "close": 16.66, "volume": 104849.0}, {"date": "2019-01-23", "close": 16.54, "volume": 69003.0}, {"date": "2019-01-24", "close": 16.48, "volume": 74898.0}, {"date": "2019-01-25", "close": 16.64, "volume": 45044.0}, {"date": "2019-01-28", "close": 16.8, "volume": 40071.0}, {"date": "2019-01-29", "close": 16.84, "volume": 45154.0}, {"date": "2019-01-30", "close": 17.0, "volume": 38146.0}, {"date": "2019-01-31", "close": 17.34, "volume": 92842.0}, {"date": "2019-02-01", "close": 17.52, "volume": 77726.0}, {"date": "2019-02-04", "close": 17.46, "volume": 49620.0}, {"date": "2019-02-05", "close": 17.68, "volume": 60822.0}, {"date": "2019-02-06", "close": 17.72, "volume": 32753.0}, {"date": "2019-02-07", "close": 17.9, "volume": 59438.0}, {"date": "2019-02-08", "close": 17.8, "volume": 34775.0}, {"date": "2019-02-11", "close": 17.44, "volume": 83667.0}, {"date": "2019-02-12", "close": 17.54, "volume": 51388.0}, {"date": "2019-02-13", "close": 17.7, "volume": 36369.0}, {"date": "2019-02-14", "close": 18.26, "volume": 72637.0}, {"date": "2019-02-15", "close": 18.5, "volume": 191325.0}, {"date": "2019-02-19", "close": 18.0, "volume": 152999.0}, {"date": "2019-02-20", "close": 18.5, "volume": 87157.0}, {"date": "2019-02-21", "close": 18.7, "volume": 70740.0}, {"date": "2019-02-22", "close": 19.1, "volume": 220674.0}, {"date": "2019-02-25", "close": 18.96, "volume": 147653.0}, {"date": "2019-02-26", "close": 18.78, "volume": 99026.0}, {"date": "2019-02-27", "close": 18.46, "volume": 45912.0}, {"date": "2019-02-28", "close": 18.14, "volume": 60696.0}, {"date": "2019-03-01", "close": 18.28, "volume": 52117.0}, {"date": "2019-03-04", "close": 18.3, "volume": 38987.0}, {"date": "2019-03-05", "close": 18.22, "volume": 87769.0}, {"date": "2019-03-06", "close": 18.1, "volume": 37686.0}, {"date": "2019-03-07", "close": 17.98, "volume": 49071.0}, {"date": "2019-03-08", "close": 18.0, "volume": 39071.0}, {"date": "2019-03-11", "close": 18.16, "volume": 44484.0}, {"date": "2019-03-12", "close": 18.1, "volume": 36034.0}, {"date": "2019-03-13", "close": 18.18, "volume": 47218.0}, {"date": "2019-03-14", "close": 18.32, "volume": 67938.0}, {"date": "2019-03-15", "close": 18.42, "volume": 59076.0}, {"date": "2019-03-18", "close": 18.48, "volume": 85182.0}, {"date": "2019-03-19", "close": 18.18, "volume": 56327.0}, {"date": "2019-03-20", "close": 18.12, "volume": 41626.0}, {"date": "2019-03-21", "close": 18.16, "volume": 48081.0}, {"date": "2019-03-22", "close": 18.08, "volume": 57176.0}, {"date": "2019-03-25", "close": 18.14, "volume": 79535.0}, {"date": "2019-03-26", "close": 18.04, "volume": 70263.0}, {"date": "2019-03-27", "close": 18.0, "volume": 52757.0}, {"date": "2019-03-28", "close": 18.02, "volume": 26380.0}, {"date": "2019-03-29", "close": 18.02, "volume": 75449.0}, {"date": "2019-04-01", "close": 18.32, "volume": 91674.0}, {"date": "2019-04-02", "close": 18.46, "volume": 51524.0}, {"date": "2019-04-03", "close": 18.48, "volume": 43204.0}, {"date": "2019-04-04", "close": 18.54, "volume": 53862.0}, {"date": "2019-04-05", "close": 18.52, "volume": 41993.0}, {"date": "2019-04-08", "close": 18.54, "volume": 40615.0}, {"date": "2019-04-09", "close": 18.46, "volume": 37581.0}, {"date": "2019-04-10", "close": 18.5, "volume": 40274.0}, {"date": "2019-04-11", "close": 18.44, "volume": 33357.0}, {"date": "2019-04-12", "close": 18.58, "volume": 41140.0}, {"date": "2019-04-15", "close": 18.6, "volume": 42826.0}, {"date": "2019-04-16", "close": 18.66, "volume": 53695.0}, {"date": "2019-04-17", "close": 18.64, "volume": 54167.0}, {"date": "2019-04-18", "close": 18.6, "volume": 40135.0}, {"date": "2019-04-22", "close": 18.58, "volume": 54759.0}, {"date": "2019-04-23", "close": 18.62, "volume": 50372.0}, {"date": "2019-04-24", "close": 18.64, "volume": 44472.0}, {"date": "2019-04-25", "close": 18.56, "volume": 48339.0}, {"date": "2019-04-26", "close": 18.84, "volume": 45644.0}, {"date": "2019-04-29", "close": 18.74, "volume": 63319.0}, {"date": "2019-04-30", "close": 19.0, "volume": 77683.0}, {"date": "2019-05-01", "close": 19.0, "volume": 70463.0}, {"date": "2019-05-02", "close": 18.72, "volume": 99022.0}, {"date": "2019-05-03", "close": 18.98, "volume": 104382.0}, {"date": "2019-05-06", "close": 18.98, "volume": 45902.0}, {"date": "2019-05-07", "close": 18.9, "volume": 51859.0}, {"date": "2019-05-08", "close": 18.82, "volume": 39943.0}, {"date": "2019-05-09", "close": 18.88, "volume": 43374.0}, {"date": "2019-05-10", "close": 18.84, "volume": 70681.0}, {"date": "2019-05-13", "close": 18.74, "volume": 67197.0}, {"date": "2019-05-14", "close": 18.94, "volume": 65604.0}, {"date": "2019-05-15", "close": 18.84, "volume": 63947.0}, {"date": "2019-05-16", "close": 18.8, "volume": 85404.0}, {"date": "2019-05-17", "close": 18.86, "volume": 51828.0}, {"date": "2019-05-20", "close": 18.92, "volume": 67923.0}, {"date": "2019-05-21", "close": 18.86, "volume": 64384.0}, {"date": "2019-05-22", "close": 18.74, "volume": 38917.0}, {"date": "2019-05-23", "close": 18.64, "volume": 43655.0}, {"date": "2019-05-24", "close": 18.66, "volume": 42441.0}, {"date": "2019-05-28", "close": 18.26, "volume": 111518.0}, {"date": "2019-05-29", "close": 18.18, "volume": 87527.0}, {"date": "2019-05-30", "close": 18.3, "volume": 41062.0}, {"date": "2019-05-31", "close": 18.0, "volume": 162184.0}, {"date": "2019-06-03", "close": 18.18, "volume": 64803.0}, {"date": "2019-06-04", "close": 18.56, "volume": 66328.0}, {"date": "2019-06-05", "close": 18.36, "volume": 71275.0}, {"date": "2019-06-06", "close": 18.6, "volume": 39440.0}, {"date": "2019-06-07", "close": 18.66, "volume": 52990.0}, {"date": "2019-06-10", "close": 18.76, "volume": 72419.0}, {"date": "2019-06-11", "close": 18.68, "volume": 53561.0}, {"date": "2019-06-12", "close": 18.72, "volume": 38946.0}, {"date": "2019-06-13", "close": 18.8, "volume": 51420.0}, {"date": "2019-06-14", "close": 18.84, "volume": 65112.0}, {"date": "2019-06-17", "close": 18.88, "volume": 108466.0}, {"date": "2019-06-18", "close": 18.62, "volume": 100378.0}, {"date": "2019-06-19", "close": 18.68, "volume": 49698.0}, {"date": "2019-06-20", "close": 18.58, "volume": 43417.0}, {"date": "2019-06-21", "close": 18.52, "volume": 69522.0}, {"date": "2019-06-24", "close": 18.52, "volume": 29808.0}, {"date": "2019-06-25", "close": 18.32, "volume": 34637.0}, {"date": "2019-06-26", "close": 18.48, "volume": 33330.0}, {"date": "2019-06-27", "close": 18.56, "volume": 35896.0}, {"date": "2019-06-28", "close": 18.76, "volume": 42798.0}, {"date": "2019-07-01", "close": 18.76, "volume": 53562.0}, {"date": "2019-07-02", "close": 18.74, "volume": 47569.0}, {"date": "2019-07-03", "close": 18.74, "volume": 18921.0}, {"date": "2019-07-05", "close": 18.88, "volume": 87280.0}, {"date": "2019-07-08", "close": 18.9, "volume": 57006.0}, {"date": "2019-07-09", "close": 18.84, "volume": 30337.0}, {"date": "2019-07-10", "close": 18.88, "volume": 44822.0}, {"date": "2019-07-11", "close": 18.94, "volume": 60124.0}, {"date": "2019-07-12", "close": 19.02, "volume": 52306.0}, {"date": "2019-07-15", "close": 19.02, "volume": 45077.0}, {"date": "2019-07-16", "close": 19.1, "volume": 55035.0}, {"date": "2019-07-17", "close": 19.04, "volume": 37417.0}, {"date": "2019-07-18", "close": 19.02, "volume": 96778.0}, {"date": "2019-07-19", "close": 18.78, "volume": 68479.0}, {"date": "2019-07-22", "close": 18.76, "volume": 36952.0}, {"date": "2019-07-23", "close": 18.92, "volume": 63032.0}, {"date": "2019-07-24", "close": 18.94, "volume": 51375.0}, {"date": "2019-07-25", "close": 18.8, "volume": 63161.0}, {"date": "2019-07-26", "close": 18.96, "volume": 29575.0}, {"date": "2019-07-29", "close": 18.94, "volume": 43000.0}, {"date": "2019-07-30", "close": 19.02, "volume": 75729.0}, {"date": "2019-07-31", "close": 18.96, "volume": 45955.0}, {"date": "2019-08-01", "close": 18.9, "volume": 54616.0}, {"date": "2019-08-02", "close": 18.82, "volume": 53631.0}, {"date": "2019-08-05", "close": 18.42, "volume": 168699.0}, {"date": "2019-08-06", "close": 18.48, "volume": 55595.0}, {"date": "2019-08-07", "close": 18.56, "volume": 72863.0}, {"date": "2019-08-08", "close": 18.8, "volume": 63067.0}, {"date": "2019-08-09", "close": 18.66, "volume": 34751.0}, {"date": "2019-08-12", "close": 18.68, "volume": 55341.0}, {"date": "2019-08-13", "close": 18.72, "volume": 82185.0}, {"date": "2019-08-14", "close": 18.62, "volume": 76348.0}, {"date": "2019-08-15", "close": 18.48, "volume": 68112.0}, {"date": "2019-08-16", "close": 18.8, "volume": 63138.0}, {"date": "2019-08-19", "close": 18.7, "volume": 84136.0}, {"date": "2019-08-20", "close": 18.72, "volume": 35555.0}, {"date": "2019-08-21", "close": 18.8, "volume": 56438.0}, {"date": "2019-08-22", "close": 18.76, "volume": 30153.0}, {"date": "2019-08-23", "close": 18.6, "volume": 38651.0}, {"date": "2019-08-26", "close": 18.6, "volume": 27855.0}, {"date": "2019-08-27", "close": 18.5, "volume": 50165.0}, {"date": "2019-08-28", "close": 18.66, "volume": 42016.0}, {"date": "2019-08-29", "close": 18.72, "volume": 53191.0}, {"date": "2019-08-30", "close": 18.64, "volume": 43357.0}, {"date": "2019-09-03", "close": 18.76, "volume": 59298.0}, {"date": "2019-09-04", "close": 18.82, "volume": 45662.0}, {"date": "2019-09-05", "close": 18.78, "volume": 78059.0}, {"date": "2019-09-06", "close": 18.94, "volume": 42410.0}, {"date": "2019-09-09", "close": 19.0, "volume": 43773.0}, {"date": "2019-09-10", "close": 19.0, "volume": 51168.0}, {"date": "2019-09-11", "close": 18.98, "volume": 52090.0}, {"date": "2019-09-12", "close": 19.0, "volume": 61414.0}, {"date": "2019-09-13", "close": 19.18, "volume": 83824.0}, {"date": "2019-09-16", "close": 19.1, "volume": 78993.0}, {"date": "2019-09-17", "close": 19.1, "volume": 53260.0}, {"date": "2019-09-18", "close": 19.18, "volume": 54044.0}, {"date": "2019-09-19", "close": 19.02, "volume": 55227.0}, {"date": "2019-09-20", "close": 19.1, "volume": 75956.0}, {"date": "2019-09-23", "close": 19.14, "volume": 60095.0}, {"date": "2019-09-24", "close": 19.12, "volume": 44964.0}, {"date": "2019-09-25", "close": 19.14, "volume": 45498.0}, {"date": "2019-09-26", "close": 19.3, "volume": 41386.0}, {"date": "2019-09-27", "close": 19.4, "volume": 42466.0}, {"date": "2019-09-30", "close": 19.5, "volume": 81056.0}, {"date": "2019-10-01", "close": 19.26, "volume": 68962.0}, {"date": "2019-10-02", "close": 19.08, "volume": 84541.0}, {"date": "2019-10-03", "close": 18.72, "volume": 105562.0}, {"date": "2019-10-04", "close": 18.96, "volume": 49944.0}, {"date": "2019-10-07", "close": 19.12, "volume": 48602.0}, {"date": "2019-10-08", "close": 19.14, "volume": 46856.0}, {"date": "2019-10-09", "close": 19.2, "volume": 45510.0}, {"date": "2019-10-10", "close": 19.26, "volume": 48676.0}, {"date": "2019-10-11", "close": 19.36, "volume": 61184.0}, {"date": "2019-10-14", "close": 19.42, "volume": 29470.0}, {"date": "2019-10-15", "close": 19.56, "volume": 61961.0}, {"date": "2019-10-16", "close": 19.5, "volume": 57173.0}, {"date": "2019-10-17", "close": 19.6, "volume": 66319.0}, {"date": "2019-10-18", "close": 19.74, "volume": 83556.0}, {"date": "2019-10-21", "close": 19.56, "volume": 68977.0}, {"date": "2019-10-22", "close": 19.48, "volume": 50570.0}, {"date": "2019-10-23", "close": 19.62, "volume": 52612.0}, {"date": "2019-10-24", "close": 19.42, "volume": 50774.0}, {"date": "2019-10-25", "close": 19.46, "volume": 48297.0}, {"date": "2019-10-28", "close": 19.68, "volume": 68075.0}, {"date": "2019-10-29", "close": 19.78, "volume": 42123.0}, {"date": "2019-10-30", "close": 19.86, "volume": 41144.0}, {"date": "2019-10-31", "close": 19.74, "volume": 43226.0}, {"date": "2019-11-01", "close": 19.86, "volume": 73826.0}, {"date": "2019-11-04", "close": 19.98, "volume": 86216.0}, {"date": "2019-11-05", "close": 19.88, "volume": 75706.0}, {"date": "2019-11-06", "close": 19.98, "volume": 71687.0}, {"date": "2019-11-07", "close": 20.08, "volume": 76487.0}, {"date": "2019-11-08", "close": 20.2, "volume": 63908.0}, {"date": "2019-11-11", "close": 20.26, "volume": 96966.0}, {"date": "2019-11-12", "close": 20.36, "volume": 118942.0}, {"date": "2019-11-13", "close": 20.5, "volume": 116714.0}, {"date": "2019-11-14", "close": 20.98, "volume": 174320.0}, {"date": "2019-11-15", "close": 21.26, "volume": 118573.0}, {"date": "2019-11-18", "close": 20.84, "volume": 89896.0}, {"date": "2019-11-19", "close": 21.0, "volume": 85376.0}, {"date": "2019-11-20", "close": 20.92, "volume": 83036.0}, {"date": "2019-11-21", "close": 20.66, "volume": 63722.0}, {"date": "2019-11-22", "close": 20.16, "volume": 152559.0}, {"date": "2019-11-25", "close": 20.42, "volume": 84491.0}, {"date": "2019-11-26", "close": 20.52, "volume": 70553.0}, {"date": "2019-11-27", "close": 20.64, "volume": 46598.0}, {"date": "2019-11-29", "close": 20.82, "volume": 44905.0}, {"date": "2019-12-02", "close": 20.78, "volume": 128809.0}, {"date": "2019-12-03", "close": 20.62, "volume": 66724.0}, {"date": "2019-12-04", "close": 20.74, "volume": 44925.0}, {"date": "2019-12-05", "close": 20.76, "volume": 53404.0}, {"date": "2019-12-06", "close": 20.84, "volume": 54273.0}, {"date": "2019-12-09", "close": 20.76, "volume": 80927.0}, {"date": "2019-12-10", "close": 20.7, "volume": 90426.0}, {"date": "2019-12-11", "close": 20.74, "volume": 60594.0}, {"date": "2019-12-12", "close": 20.92, "volume": 64955.0}, {"date": "2019-12-13", "close": 20.88, "volume": 100002.0}, {"date": "2019-12-16", "close": 20.96, "volume": 110749.0}, {"date": "2019-12-17", "close": 20.9, "volume": 92263.0}, {"date": "2019-12-18", "close": 20.71, "volume": 75010.0}, {"date": "2019-12-19", "close": 20.48, "volume": 92417.0}, {"date": "2019-12-20", "close": 20.44, "volume": 103144.0}, {"date": "2019-12-23", "close": 20.1, "volume": 159286.0}, {"date": "2019-12-24", "close": 19.96, "volume": 67400.0}, {"date": "2019-12-26", "close": 20.16, "volume": 94666.0}, {"date": "2019-12-27", "close": 20.18, "volume": 64550.0}, {"date": "2019-12-30", "close": 19.8, "volume": 114615.0}, {"date": "2019-12-31", "close": 19.86, "volume": 156604.0}, {"date": "2020-01-02", "close": 20.04, "volume": 136544.0}, {"date": "2020-01-03", "close": 20.12, "volume": 58619.0}, {"date": "2020-01-06", "close": 20.08, "volume": 56598.0}, {"date": "2020-01-07", "close": 20.07, "volume": 81715.0}, {"date": "2020-01-08", "close": 20.01, "volume": 52015.0}, {"date": "2020-01-09", "close": 20.06, "volume": 62120.0}, {"date": "2020-01-10", "close": 20.06, "volume": 45737.0}, {"date": "2020-01-13", "close": 20.22, "volume": 75052.0}, {"date": "2020-01-14", "close": 20.38, "volume": 67149.0}, {"date": "2020-01-15", "close": 20.73, "volume": 70173.0}, {"date": "2020-01-16", "close": 20.8, "volume": 53796.0}, {"date": "2020-01-17", "close": 20.76, "volume": 82325.0}, {"date": "2020-01-21", "close": 20.88, "volume": 116570.0}, {"date": "2020-01-22", "close": 21.04, "volume": 139725.0}, {"date": "2020-01-23", "close": 20.7, "volume": 92801.0}, {"date": "2020-01-24", "close": 20.56, "volume": 49836.0}, {"date": "2020-01-27", "close": 20.28, "volume": 74428.0}, {"date": "2020-01-28", "close": 20.2, "volume": 71397.0}, {"date": "2020-01-29", "close": 20.22, "volume": 42611.0}, {"date": "2020-01-30", "close": 20.28, "volume": 60099.0}, {"date": "2020-01-31", "close": 20.18, "volume": 52344.0}, {"date": "2020-02-03", "close": 20.44, "volume": 113696.0}, {"date": "2020-02-04", "close": 20.54, "volume": 40072.0}, {"date": "2020-02-05", "close": 20.72, "volume": 43927.0}, {"date": "2020-02-06", "close": 20.52, "volume": 68501.0}, {"date": "2020-02-07", "close": 20.66, "volume": 54994.0}, {"date": "2020-02-10", "close": 20.78, "volume": 63058.0}, {"date": "2020-02-11", "close": 20.94, "volume": 75282.0}, {"date": "2020-02-12", "close": 20.84, "volume": 64005.0}, {"date": "2020-02-13", "close": 21.06, "volume": 69011.0}, {"date": "2020-02-14", "close": 21.0, "volume": 73046.0}, {"date": "2020-02-18", "close": 20.6, "volume": 132019.0}, {"date": "2020-02-19", "close": 20.54, "volume": 99532.0}, {"date": "2020-02-20", "close": 20.54, "volume": 49958.0}, {"date": "2020-02-21", "close": 20.48, "volume": 45378.0}, {"date": "2020-02-24", "close": 20.28, "volume": 120165.0}, {"date": "2020-02-25", "close": 18.89, "volume": 454464.0}, {"date": "2020-02-26", "close": 19.58, "volume": 159482.0}, {"date": "2020-02-27", "close": 18.64, "volume": 229989.0}, {"date": "2020-02-28", "close": 17.26, "volume": 507132.0}, {"date": "2020-03-02", "close": 18.5, "volume": 249283.0}, {"date": "2020-03-03", "close": 18.18, "volume": 199797.0}, {"date": "2020-03-04", "close": 18.32, "volume": 122184.0}, {"date": "2020-03-05", "close": 18.06, "volume": 98554.0}, {"date": "2020-03-06", "close": 17.74, "volume": 106845.0}, {"date": "2020-03-09", "close": 15.8, "volume": 158015.0}, {"date": "2020-03-10", "close": 16.54, "volume": 129146.0}, {"date": "2020-03-11", "close": 15.68, "volume": 173851.0}, {"date": "2020-03-12", "close": 13.16, "volume": 287288.0}, {"date": "2020-03-13", "close": 14.46, "volume": 207748.0}, {"date": "2020-03-16", "close": 12.9, "volume": 230987.0}, {"date": "2020-03-17", "close": 12.46, "volume": 213274.0}, {"date": "2020-03-18", "close": 9.5, "volume": 379786.0}, {"date": "2020-03-19", "close": 11.6, "volume": 332429.0}, {"date": "2020-03-20", "close": 11.26, "volume": 233233.0}, {"date": "2020-03-23", "close": 8.58, "volume": 324800.0}, {"date": "2020-03-24", "close": 10.1, "volume": 187746.0}, {"date": "2020-03-25", "close": 11.04, "volume": 279084.0}, {"date": "2020-03-26", "close": 12.42, "volume": 420709.0}, {"date": "2020-03-27", "close": 12.4, "volume": 206746.0}, {"date": "2020-03-30", "close": 11.04, "volume": 173858.0}, {"date": "2020-03-31", "close": 11.24, "volume": 115031.0}, {"date": "2020-04-01", "close": 10.1, "volume": 155687.0}, {"date": "2020-04-02", "close": 9.9, "volume": 121784.0}, {"date": "2020-04-03", "close": 9.48, "volume": 182773.0}, {"date": "2020-04-06", "close": 10.14, "volume": 152527.0}, {"date": "2020-04-07", "close": 11.6, "volume": 205328.0}, {"date": "2020-04-08", "close": 12.58, "volume": 166518.0}, {"date": "2020-04-09", "close": 12.8, "volume": 251161.0}, {"date": "2020-04-13", "close": 12.4, "volume": 175043.0}, {"date": "2020-04-14", "close": 12.8, "volume": 147173.0}, {"date": "2020-04-15", "close": 12.36, "volume": 140562.0}, {"date": "2020-04-16", "close": 11.9, "volume": 129525.0}, {"date": "2020-04-17", "close": 12.02, "volume": 189190.0}, {"date": "2020-04-20", "close": 12.32, "volume": 120322.0}, {"date": "2020-04-21", "close": 12.02, "volume": 115366.0}, {"date": "2020-04-22", "close": 12.12, "volume": 117942.0}, {"date": "2020-04-23", "close": 11.88, "volume": 128530.0}, {"date": "2020-04-24", "close": 12.36, "volume": 133833.0}, {"date": "2020-04-27", "close": 12.46, "volume": 164323.0}, {"date": "2020-04-28", "close": 12.54, "volume": 130530.0}, {"date": "2020-04-29", "close": 13.52, "volume": 176799.0}, {"date": "2020-04-30", "close": 13.52, "volume": 139111.0}, {"date": "2020-05-01", "close": 13.1, "volume": 113901.0}, {"date": "2020-05-04", "close": 12.7, "volume": 151829.0}, {"date": "2020-05-05", "close": 11.49, "volume": 246420.0}, {"date": "2020-05-06", "close": 12.24, "volume": 132572.0}, {"date": "2020-05-07", "close": 12.24, "volume": 130393.0}, {"date": "2020-05-08", "close": 12.66, "volume": 79312.0}, {"date": "2020-05-11", "close": 12.76, "volume": 98644.0}, {"date": "2020-05-12", "close": 12.76, "volume": 91694.0}, {"date": "2020-05-13", "close": 12.16, "volume": 106125.0}, {"date": "2020-05-14", "close": 12.28, "volume": 143680.0}, {"date": "2020-05-15", "close": 12.48, "volume": 70297.0}, {"date": "2020-05-18", "close": 12.78, "volume": 63206.0}, {"date": "2020-05-19", "close": 12.78, "volume": 56754.0}, {"date": "2020-05-20", "close": 13.2, "volume": 64961.0}, {"date": "2020-05-21", "close": 13.3, "volume": 48487.0}, {"date": "2020-05-22", "close": 13.32, "volume": 58821.0}, {"date": "2020-05-26", "close": 13.6, "volume": 103428.0}, {"date": "2020-05-27", "close": 15.22, "volume": 134218.0}, {"date": "2020-05-28", "close": 14.62, "volume": 131083.0}, {"date": "2020-05-29", "close": 14.02, "volume": 111608.0}, {"date": "2020-06-01", "close": 14.18, "volume": 208167.0}, {"date": "2020-06-02", "close": 14.18, "volume": 65816.0}, {"date": "2020-06-03", "close": 14.64, "volume": 146886.0}, {"date": "2020-06-04", "close": 15.08, "volume": 88913.0}, {"date": "2020-06-05", "close": 15.48, "volume": 138844.0}, {"date": "2020-06-08", "close": 16.36, "volume": 110089.0}, {"date": "2020-06-09", "close": 15.96, "volume": 166151.0}, {"date": "2020-06-10", "close": 15.28, "volume": 102882.0}, {"date": "2020-06-11", "close": 14.0, "volume": 174994.0}, {"date": "2020-06-12", "close": 14.8, "volume": 109073.0}, {"date": "2020-06-15", "close": 14.96, "volume": 112404.0}, {"date": "2020-06-16", "close": 15.5, "volume": 137306.0}, {"date": "2020-06-17", "close": 15.18, "volume": 86198.0}, {"date": "2020-06-18", "close": 14.9, "volume": 79541.0}, {"date": "2020-06-19", "close": 14.7, "volume": 87792.0}, {"date": "2020-06-22", "close": 14.76, "volume": 92527.0}, {"date": "2020-06-23", "close": 14.54, "volume": 55921.0}, {"date": "2020-06-24", "close": 14.16, "volume": 156710.0}, {"date": "2020-06-25", "close": 14.06, "volume": 84756.0}, {"date": "2020-06-26", "close": 14.18, "volume": 59072.0}, {"date": "2020-06-29", "close": 14.44, "volume": 111015.0}, {"date": "2020-06-30", "close": 14.62, "volume": 89646.0}, {"date": "2020-07-01", "close": 14.28, "volume": 113933.0}, {"date": "2020-07-02", "close": 14.16, "volume": 71483.0}, {"date": "2020-07-06", "close": 14.12, "volume": 101331.0}, {"date": "2020-07-07", "close": 13.96, "volume": 71294.0}, {"date": "2020-07-08", "close": 14.04, "volume": 49703.0}, {"date": "2020-07-09", "close": 13.6, "volume": 76776.0}, {"date": "2020-07-10", "close": 13.84, "volume": 49914.0}, {"date": "2020-07-13", "close": 13.98, "volume": 86716.0}, {"date": "2020-07-14", "close": 13.84, "volume": 55476.0}, {"date": "2020-07-15", "close": 14.34, "volume": 91294.0}, {"date": "2020-07-16", "close": 14.74, "volume": 72675.0}, {"date": "2020-07-17", "close": 14.72, "volume": 40269.0}, {"date": "2020-07-20", "close": 14.52, "volume": 93445.0}, {"date": "2020-07-21", "close": 15.06, "volume": 72029.0}, {"date": "2020-07-22", "close": 15.48, "volume": 92309.0}, {"date": "2020-07-23", "close": 14.88, "volume": 77825.0}, {"date": "2020-07-24", "close": 14.64, "volume": 32766.0}, {"date": "2020-07-27", "close": 14.32, "volume": 86461.0}, {"date": "2020-07-28", "close": 14.5, "volume": 33139.0}, {"date": "2020-07-29", "close": 14.62, "volume": 72279.0}, {"date": "2020-07-30", "close": 14.78, "volume": 107302.0}, {"date": "2020-07-31", "close": 14.5, "volume": 89506.0}, {"date": "2020-08-03", "close": 14.66, "volume": 84219.0}, {"date": "2020-08-04", "close": 14.84, "volume": 77973.0}, {"date": "2020-08-05", "close": 14.92, "volume": 38293.0}, {"date": "2020-08-06", "close": 15.01, "volume": 63397.0}, {"date": "2020-08-07", "close": 15.28, "volume": 78547.0}, {"date": "2020-08-10", "close": 15.26, "volume": 85757.0}, {"date": "2020-08-11", "close": 15.16, "volume": 59636.0}, {"date": "2020-08-12", "close": 15.18, "volume": 65799.0}, {"date": "2020-08-13", "close": 15.12, "volume": 40462.0}, {"date": "2020-08-14", "close": 15.28, "volume": 72164.0}, {"date": "2020-08-17", "close": 15.4, "volume": 81978.0}, {"date": "2020-08-18", "close": 15.22, "volume": 99597.0}, {"date": "2020-08-19", "close": 15.28, "volume": 67219.0}, {"date": "2020-08-20", "close": 15.3, "volume": 68663.0}, {"date": "2020-08-21", "close": 14.92, "volume": 113557.0}, {"date": "2020-08-24", "close": 15.2, "volume": 99036.0}, {"date": "2020-08-25", "close": 15.18, "volume": 77754.0}, {"date": "2020-08-26", "close": 15.02, "volume": 40516.0}, {"date": "2020-08-27", "close": 15.14, "volume": 71033.0}, {"date": "2020-08-28", "close": 15.28, "volume": 29269.0}, {"date": "2020-08-31", "close": 15.24, "volume": 90435.0}, {"date": "2020-09-01", "close": 15.3, "volume": 70790.0}, {"date": "2020-09-02", "close": 15.34, "volume": 70150.0}, {"date": "2020-09-03", "close": 14.96, "volume": 126759.0}, {"date": "2020-09-04", "close": 14.88, "volume": 117003.0}, {"date": "2020-09-08", "close": 14.66, "volume": 79703.0}, {"date": "2020-09-09", "close": 14.9, "volume": 71388.0}, {"date": "2020-09-10", "close": 14.9, "volume": 39298.0}, {"date": "2020-09-11", "close": 14.76, "volume": 53896.0}, {"date": "2020-09-14", "close": 15.0, "volume": 68784.0}, {"date": "2020-09-15", "close": 15.08, "volume": 52086.0}, {"date": "2020-09-16", "close": 15.26, "volume": 92700.0}, {"date": "2020-09-17", "close": 15.26, "volume": 59561.0}, {"date": "2020-09-18", "close": 15.34, "volume": 85795.0}, {"date": "2020-09-21", "close": 15.44, "volume": 144759.0}, {"date": "2020-09-22", "close": 14.86, "volume": 97801.0}, {"date": "2020-09-23", "close": 14.72, "volume": 73213.0}, {"date": "2020-09-24", "close": 14.42, "volume": 107929.0}, {"date": "2020-09-25", "close": 14.6, "volume": 42867.0}, {"date": "2020-09-28", "close": 15.02, "volume": 74007.0}, {"date": "2020-09-29", "close": 14.88, "volume": 52524.0}, {"date": "2020-09-30", "close": 14.82, "volume": 75014.0}, {"date": "2020-10-01", "close": 15.12, "volume": 42240.0}, {"date": "2020-10-02", "close": 15.28, "volume": 56355.0}, {"date": "2020-10-05", "close": 15.22, "volume": 49120.0}, {"date": "2020-10-06", "close": 15.22, "volume": 38616.0}, {"date": "2020-10-07", "close": 15.18, "volume": 66471.0}, {"date": "2020-10-08", "close": 15.28, "volume": 41018.0}, {"date": "2020-10-09", "close": 15.32, "volume": 37708.0}, {"date": "2020-10-12", "close": 15.3, "volume": 66665.0}, {"date": "2020-10-13", "close": 15.26, "volume": 45643.0}, {"date": "2020-10-14", "close": 15.24, "volume": 71008.0}, {"date": "2020-10-15", "close": 15.26, "volume": 56627.0}, {"date": "2020-10-16", "close": 15.4, "volume": 110353.0}, {"date": "2020-10-19", "close": 15.42, "volume": 135648.0}, {"date": "2020-10-20", "close": 15.48, "volume": 138992.0}, {"date": "2020-10-21", "close": 15.36, "volume": 130236.0}, {"date": "2020-10-22", "close": 15.08, "volume": 109302.0}, {"date": "2020-10-23", "close": 15.14, "volume": 49826.0}, {"date": "2020-10-26", "close": 14.3, "volume": 231178.0}, {"date": "2020-10-27", "close": 14.36, "volume": 127778.0}, {"date": "2020-10-28", "close": 14.06, "volume": 139199.0}, {"date": "2020-10-29", "close": 14.36, "volume": 76959.0}, {"date": "2020-10-30", "close": 14.62, "volume": 75379.0}, {"date": "2020-11-02", "close": 14.7, "volume": 75722.0}, {"date": "2020-11-03", "close": 14.52, "volume": 74736.0}, {"date": "2020-11-04", "close": 14.86, "volume": 64096.0}, {"date": "2020-11-05", "close": 15.18, "volume": 73183.0}, {"date": "2020-11-06", "close": 15.16, "volume": 50195.0}, {"date": "2020-11-09", "close": 15.32, "volume": 168353.0}, {"date": "2020-11-10", "close": 15.74, "volume": 129546.0}, {"date": "2020-11-11", "close": 16.34, "volume": 163422.0}, {"date": "2020-11-12", "close": 16.26, "volume": 113527.0}, {"date": "2020-11-13", "close": 16.58, "volume": 127657.0}, {"date": "2020-11-16", "close": 16.88, "volume": 169198.0}, {"date": "2020-11-17", "close": 16.78, "volume": 185480.0}, {"date": "2020-11-18", "close": 16.84, "volume": 120612.0}, {"date": "2020-11-19", "close": 16.7, "volume": 94440.0}, {"date": "2020-11-20", "close": 16.6, "volume": 92381.0}, {"date": "2020-11-23", "close": 16.6, "volume": 55285.0}, {"date": "2020-11-24", "close": 16.72, "volume": 110611.0}, {"date": "2020-11-25", "close": 16.94, "volume": 93017.0}, {"date": "2020-11-27", "close": 16.98, "volume": 77343.0}, {"date": "2020-11-30", "close": 16.78, "volume": 92638.0}, {"date": "2020-12-01", "close": 16.82, "volume": 137906.0}, {"date": "2020-12-02", "close": 16.9, "volume": 89186.0}, {"date": "2020-12-03", "close": 17.02, "volume": 72799.0}, {"date": "2020-12-04", "close": 17.38, "volume": 92869.0}, {"date": "2020-12-07", "close": 17.2, "volume": 100817.0}, {"date": "2020-12-08", "close": 17.24, "volume": 62337.0}, {"date": "2020-12-09", "close": 17.28, "volume": 98614.0}, {"date": "2020-12-10", "close": 16.98, "volume": 181947.0}, {"date": "2020-12-11", "close": 17.14, "volume": 85174.0}, {"date": "2020-12-14", "close": 17.26, "volume": 111005.0}, {"date": "2020-12-15", "close": 17.8, "volume": 96787.0}, {"date": "2020-12-16", "close": 17.76, "volume": 103276.0}, {"date": "2020-12-17", "close": 18.16, "volume": 69252.0}, {"date": "2020-12-18", "close": 18.2, "volume": 144252.0}, {"date": "2020-12-21", "close": 17.86, "volume": 121591.0}, {"date": "2020-12-22", "close": 17.64, "volume": 97790.0}, {"date": "2020-12-23", "close": 17.56, "volume": 83072.0}, {"date": "2020-12-24", "close": 17.36, "volume": 67040.0}, {"date": "2020-12-28", "close": 17.4, "volume": 82975.0}, {"date": "2020-12-29", "close": 17.66, "volume": 79380.0}, {"date": "2020-12-30", "close": 17.66, "volume": 64664.0}, {"date": "2020-12-31", "close": 17.72, "volume": 77614.0}, {"date": "2021-01-04", "close": 17.42, "volume": 99662.0}, {"date": "2021-01-05", "close": 17.66, "volume": 58451.0}, {"date": "2021-01-06", "close": 17.6, "volume": 65559.0}, {"date": "2021-01-07", "close": 17.62, "volume": 60508.0}, {"date": "2021-01-08", "close": 17.98, "volume": 117270.0}, {"date": "2021-01-11", "close": 18.04, "volume": 87506.0}, {"date": "2021-01-12", "close": 18.04, "volume": 55976.0}, {"date": "2021-01-13", "close": 18.16, "volume": 52449.0}, {"date": "2021-01-14", "close": 18.46, "volume": 75560.0}, {"date": "2021-01-15", "close": 18.52, "volume": 81539.0}, {"date": "2021-01-19", "close": 18.76, "volume": 107371.0}, {"date": "2021-01-20", "close": 18.94, "volume": 101279.0}, {"date": "2021-01-21", "close": 18.76, "volume": 104918.0}, {"date": "2021-01-22", "close": 18.64, "volume": 86583.0}, {"date": "2021-01-25", "close": 18.76, "volume": 75226.0}, {"date": "2021-01-26", "close": 18.8, "volume": 100334.0}, {"date": "2021-01-27", "close": 18.6, "volume": 84186.0}, {"date": "2021-01-28", "close": 18.18, "volume": 121862.0}, {"date": "2021-01-29", "close": 18.18, "volume": 86221.0}, {"date": "2021-02-01", "close": 18.34, "volume": 106176.0}, {"date": "2021-02-02", "close": 18.62, "volume": 82114.0}, {"date": "2021-02-03", "close": 18.98, "volume": 79038.0}, {"date": "2021-02-04", "close": 19.28, "volume": 127456.0}, {"date": "2021-02-05", "close": 19.74, "volume": 122234.0}, {"date": "2021-02-08", "close": 19.84, "volume": 148061.0}, {"date": "2021-02-09", "close": 19.44, "volume": 110019.0}, {"date": "2021-02-10", "close": 19.78, "volume": 131075.0}, {"date": "2021-02-11", "close": 19.64, "volume": 100750.0}, {"date": "2021-02-12", "close": 19.76, "volume": 129827.0}, {"date": "2021-02-16", "close": 19.5, "volume": 94929.0}, {"date": "2021-02-17", "close": 19.38, "volume": 86715.0}, {"date": "2021-02-18", "close": 19.42, "volume": 50364.0}, {"date": "2021-02-19", "close": 19.42, "volume": 61034.0}, {"date": "2021-02-22", "close": 19.56, "volume": 68843.0}, {"date": "2021-02-23", "close": 19.5, "volume": 73727.0}, {"date": "2021-02-24", "close": 19.62, "volume": 76813.0}, {"date": "2021-02-25", "close": 19.32, "volume": 93323.0}, {"date": "2021-02-26", "close": 19.46, "volume": 100294.0}, {"date": "2021-03-01", "close": 19.76, "volume": 132453.0}, {"date": "2021-03-02", "close": 19.86, "volume": 112013.0}, {"date": "2021-03-03", "close": 19.88, "volume": 129319.0}, {"date": "2021-03-04", "close": 19.58, "volume": 132257.0}, {"date": "2021-03-05", "close": 19.44, "volume": 161387.0}, {"date": "2021-03-08", "close": 19.64, "volume": 116357.0}, {"date": "2021-03-09", "close": 20.18, "volume": 147583.0}, {"date": "2021-03-10", "close": 20.18, "volume": 101831.0}, {"date": "2021-03-11", "close": 20.28, "volume": 70590.0}, {"date": "2021-03-12", "close": 20.46, "volume": 87226.0}, {"date": "2021-03-15", "close": 20.7, "volume": 167124.0}, {"date": "2021-03-16", "close": 20.36, "volume": 109905.0}, {"date": "2021-03-17", "close": 20.16, "volume": 83917.0}, {"date": "2021-03-18", "close": 19.96, "volume": 78670.0}, {"date": "2021-03-19", "close": 19.82, "volume": 144126.0}, {"date": "2021-03-22", "close": 19.88, "volume": 80029.0}, {"date": "2021-03-23", "close": 19.56, "volume": 92234.0}, {"date": "2021-03-24", "close": 19.48, "volume": 77002.0}, {"date": "2021-03-25", "close": 19.64, "volume": 89958.0}, {"date": "2021-03-26", "close": 19.92, "volume": 102706.0}, {"date": "2021-03-29", "close": 19.84, "volume": 91906.0}, {"date": "2021-03-30", "close": 19.92, "volume": 66367.0}, {"date": "2021-03-31", "close": 19.84, "volume": 76634.0}, {"date": "2021-04-01", "close": 20.34, "volume": 89981.0}, {"date": "2021-04-05", "close": 20.46, "volume": 81980.0}, {"date": "2021-04-06", "close": 20.6, "volume": 108185.0}, {"date": "2021-04-07", "close": 20.8, "volume": 79208.0}, {"date": "2021-04-08", "close": 21.0, "volume": 73565.0}, {"date": "2021-04-09", "close": 21.06, "volume": 87381.0}, {"date": "2021-04-12", "close": 21.44, "volume": 191143.0}, {"date": "2021-04-13", "close": 21.3, "volume": 114934.0}, {"date": "2021-04-14", "close": 21.24, "volume": 88162.0}, {"date": "2021-04-15", "close": 21.34, "volume": 78029.0}, {"date": "2021-04-16", "close": 21.52, "volume": 82077.0}, {"date": "2021-04-19", "close": 21.68, "volume": 125477.0}, {"date": "2021-04-20", "close": 21.64, "volume": 89337.0}, {"date": "2021-04-21", "close": 21.88, "volume": 123794.0}, {"date": "2021-04-22", "close": 21.5, "volume": 81718.0}, {"date": "2021-04-23", "close": 21.54, "volume": 105029.0}, {"date": "2021-04-26", "close": 21.44, "volume": 80181.0}, {"date": "2021-04-27", "close": 21.72, "volume": 93571.0}, {"date": "2021-04-28", "close": 21.84, "volume": 73702.0}, {"date": "2021-04-29", "close": 22.18, "volume": 107506.0}, {"date": "2021-04-30", "close": 22.06, "volume": 67876.0}, {"date": "2021-05-03", "close": 22.06, "volume": 57097.0}, {"date": "2021-05-04", "close": 21.9, "volume": 92607.0}, {"date": "2021-05-05", "close": 21.88, "volume": 67683.0}, {"date": "2021-05-06", "close": 21.96, "volume": 61474.0}, {"date": "2021-05-07", "close": 21.98, "volume": 61585.0}, {"date": "2021-05-10", "close": 21.9, "volume": 92369.0}, {"date": "2021-05-11", "close": 21.28, "volume": 164083.0}, {"date": "2021-05-12", "close": 20.36, "volume": 189204.0}, {"date": "2021-05-13", "close": 20.92, "volume": 91997.0}, {"date": "2021-05-14", "close": 21.26, "volume": 75477.0}, {"date": "2021-05-17", "close": 21.54, "volume": 106180.0}, {"date": "2021-05-18", "close": 21.4, "volume": 53023.0}, {"date": "2021-05-19", "close": 21.76, "volume": 89801.0}, {"date": "2021-05-20", "close": 21.9, "volume": 68983.0}, {"date": "2021-05-21", "close": 21.84, "volume": 66620.0}, {"date": "2021-05-24", "close": 21.94, "volume": 69576.0}, {"date": "2021-05-25", "close": 21.62, "volume": 79637.0}, {"date": "2021-05-26", "close": 21.98, "volume": 85288.0}, {"date": "2021-05-27", "close": 22.96, "volume": 222924.0}, {"date": "2021-05-28", "close": 22.78, "volume": 93284.0}, {"date": "2021-06-01", "close": 22.88, "volume": 127980.0}, {"date": "2021-06-02", "close": 23.02, "volume": 99373.0}, {"date": "2021-06-03", "close": 23.24, "volume": 113776.0}, {"date": "2021-06-04", "close": 23.32, "volume": 83183.0}, {"date": "2021-06-07", "close": 23.62, "volume": 129274.0}, {"date": "2021-06-08", "close": 23.74, "volume": 106438.0}, {"date": "2021-06-09", "close": 23.58, "volume": 154688.0}, {"date": "2021-06-10", "close": 23.42, "volume": 151870.0}, {"date": "2021-06-11", "close": 23.6, "volume": 155825.0}, {"date": "2021-06-14", "close": 23.56, "volume": 140990.0}, {"date": "2021-06-15", "close": 23.28, "volume": 112766.0}, {"date": "2021-06-16", "close": 23.5, "volume": 127735.0}, {"date": "2021-06-17", "close": 22.8, "volume": 185732.0}, {"date": "2021-06-18", "close": 22.06, "volume": 296567.0}, {"date": "2021-06-21", "close": 22.78, "volume": 134586.0}, {"date": "2021-06-22", "close": 22.68, "volume": 92336.0}, {"date": "2021-06-23", "close": 22.7, "volume": 57808.0}, {"date": "2021-06-24", "close": 22.8, "volume": 82094.0}, {"date": "2021-06-25", "close": 22.7, "volume": 75276.0}, {"date": "2021-06-28", "close": 22.88, "volume": 72986.0}, {"date": "2021-06-29", "close": 22.72, "volume": 50150.0}, {"date": "2021-06-30", "close": 22.86, "volume": 64091.0}, {"date": "2021-07-01", "close": 23.14, "volume": 59126.0}, {"date": "2021-07-02", "close": 23.34, "volume": 49494.0}, {"date": "2021-07-06", "close": 23.3, "volume": 65683.0}, {"date": "2021-07-07", "close": 23.0, "volume": 69141.0}, {"date": "2021-07-08", "close": 22.54, "volume": 118884.0}, {"date": "2021-07-09", "close": 23.02, "volume": 85039.0}, {"date": "2021-07-12", "close": 23.34, "volume": 88979.0}, {"date": "2021-07-13", "close": 23.18, "volume": 52861.0}, {"date": "2021-07-14", "close": 22.9, "volume": 43412.0}, {"date": "2021-07-15", "close": 22.9, "volume": 54478.0}, {"date": "2021-07-16", "close": 23.0, "volume": 55334.0}, {"date": "2021-07-19", "close": 22.36, "volume": 124401.0}, {"date": "2021-07-20", "close": 22.9, "volume": 60911.0}, {"date": "2021-07-21", "close": 23.08, "volume": 60499.0}, {"date": "2021-07-22", "close": 22.8, "volume": 37810.0}, {"date": "2021-07-23", "close": 22.74, "volume": 58210.0}, {"date": "2021-07-26", "close": 22.76, "volume": 76072.0}, {"date": "2021-07-27", "close": 22.7, "volume": 40233.0}, {"date": "2021-07-28", "close": 22.74, "volume": 37445.0}, {"date": "2021-07-29", "close": 22.78, "volume": 47342.0}, {"date": "2021-07-30", "close": 22.82, "volume": 59411.0}, {"date": "2021-08-02", "close": 22.92, "volume": 72834.0}, {"date": "2021-08-03", "close": 23.0, "volume": 54224.0}, {"date": "2021-08-04", "close": 22.88, "volume": 49908.0}, {"date": "2021-08-05", "close": 23.12, "volume": 53466.0}, {"date": "2021-08-06", "close": 23.56, "volume": 77121.0}, {"date": "2021-08-09", "close": 23.32, "volume": 73413.0}, {"date": "2021-08-10", "close": 23.34, "volume": 41965.0}, {"date": "2021-08-11", "close": 23.3, "volume": 55769.0}, {"date": "2021-08-12", "close": 23.4, "volume": 33133.0}, {"date": "2021-08-13", "close": 23.58, "volume": 94359.0}, {"date": "2021-08-16", "close": 23.74, "volume": 55883.0}, {"date": "2021-08-17", "close": 23.76, "volume": 83096.0}, {"date": "2021-08-18", "close": 23.6, "volume": 156640.0}, {"date": "2021-08-19", "close": 22.46, "volume": 138777.0}, {"date": "2021-08-20", "close": 23.06, "volume": 88852.0}, {"date": "2021-08-23", "close": 22.94, "volume": 82609.0}, {"date": "2021-08-24", "close": 23.1, "volume": 37381.0}, {"date": "2021-08-25", "close": 23.2, "volume": 46435.0}, {"date": "2021-08-26", "close": 23.04, "volume": 53342.0}, {"date": "2021-08-27", "close": 23.44, "volume": 45675.0}, {"date": "2021-08-30", "close": 23.28, "volume": 76519.0}, {"date": "2021-08-31", "close": 23.44, "volume": 62223.0}, {"date": "2021-09-01", "close": 23.28, "volume": 74382.0}, {"date": "2021-09-02", "close": 23.3, "volume": 47790.0}, {"date": "2021-09-03", "close": 23.24, "volume": 55911.0}, {"date": "2021-09-07", "close": 22.82, "volume": 90323.0}, {"date": "2021-09-08", "close": 22.82, "volume": 46557.0}, {"date": "2021-09-09", "close": 22.7, "volume": 67656.0}, {"date": "2021-09-10", "close": 22.5, "volume": 64682.0}, {"date": "2021-09-13", "close": 22.74, "volume": 52156.0}, {"date": "2021-09-14", "close": 22.72, "volume": 61773.0}, {"date": "2021-09-15", "close": 23.2, "volume": 77517.0}, {"date": "2021-09-16", "close": 23.04, "volume": 54256.0}, {"date": "2021-09-17", "close": 23.08, "volume": 76808.0}, {"date": "2021-09-20", "close": 22.46, "volume": 128278.0}, {"date": "2021-09-21", "close": 22.66, "volume": 81590.0}, {"date": "2021-09-22", "close": 22.82, "volume": 56684.0}, {"date": "2021-09-23", "close": 22.8, "volume": 47479.0}, {"date": "2021-09-24", "close": 22.7, "volume": 54492.0}, {"date": "2021-09-27", "close": 22.78, "volume": 47207.0}, {"date": "2021-09-28", "close": 22.5, "volume": 69753.0}, {"date": "2021-09-29", "close": 22.6, "volume": 42675.0}, {"date": "2021-09-30", "close": 22.6, "volume": 88311.0}, {"date": "2021-10-01", "close": 22.94, "volume": 46380.0}, {"date": "2021-10-04", "close": 22.78, "volume": 58809.0}, {"date": "2021-10-05", "close": 22.84, "volume": 30049.0}, {"date": "2021-10-06", "close": 22.84, "volume": 34898.0}, {"date": "2021-10-07", "close": 22.84, "volume": 36715.0}, {"date": "2021-10-08", "close": 22.74, "volume": 36779.0}, {"date": "2021-10-11", "close": 22.76, "volume": 66400.0}, {"date": "2021-10-12", "close": 22.66, "volume": 69328.0}, {"date": "2021-10-13", "close": 22.66, "volume": 54022.0}, {"date": "2021-10-14", "close": 22.76, "volume": 57498.0}, {"date": "2021-10-15", "close": 22.86, "volume": 49379.0}, {"date": "2021-10-18", "close": 23.26, "volume": 74482.0}, {"date": "2021-10-19", "close": 23.44, "volume": 65964.0}, {"date": "2021-10-20", "close": 23.44, "volume": 54074.0}, {"date": "2021-10-21", "close": 23.18, "volume": 36819.0}, {"date": "2021-10-22", "close": 23.24, "volume": 39178.0}, {"date": "2021-10-25", "close": 23.1, "volume": 51306.0}, {"date": "2021-10-26", "close": 22.98, "volume": 40541.0}, {"date": "2021-10-27", "close": 23.0, "volume": 60789.0}, {"date": "2021-10-28", "close": 23.3, "volume": 65188.0}, {"date": "2021-10-29", "close": 23.54, "volume": 78296.0}, {"date": "2021-11-01", "close": 23.26, "volume": 85247.0}, {"date": "2021-11-02", "close": 23.22, "volume": 47868.0}, {"date": "2021-11-03", "close": 23.26, "volume": 50636.0}, {"date": "2021-11-04", "close": 23.32, "volume": 56677.0}, {"date": "2021-11-05", "close": 23.54, "volume": 40435.0}, {"date": "2021-11-08", "close": 23.76, "volume": 61660.0}, {"date": "2021-11-09", "close": 23.5, "volume": 44686.0}, {"date": "2021-11-10", "close": 23.48, "volume": 33692.0}, {"date": "2021-11-11", "close": 23.64, "volume": 28834.0}, {"date": "2021-11-12", "close": 23.52, "volume": 38361.0}, {"date": "2021-11-15", "close": 23.52, "volume": 52475.0}, {"date": "2021-11-16", "close": 24.6, "volume": 202888.0}, {"date": "2021-11-17", "close": 24.7, "volume": 131412.0}, {"date": "2021-11-18", "close": 24.16, "volume": 61576.0}, {"date": "2021-11-19", "close": 23.8, "volume": 65468.0}, {"date": "2021-11-22", "close": 23.54, "volume": 72204.0}, {"date": "2021-11-23", "close": 24.3, "volume": 121227.0}, {"date": "2021-11-24", "close": 24.24, "volume": 35738.0}, {"date": "2021-11-26", "close": 23.8, "volume": 64344.0}, {"date": "2021-11-29", "close": 23.58, "volume": 88899.0}, {"date": "2021-11-30", "close": 23.24, "volume": 122418.0}, {"date": "2021-12-01", "close": 22.98, "volume": 71693.0}, {"date": "2021-12-02", "close": 23.26, "volume": 51291.0}, {"date": "2021-12-03", "close": 23.22, "volume": 43786.0}, {"date": "2021-12-06", "close": 23.1, "volume": 96514.0}, {"date": "2021-12-07", "close": 22.98, "volume": 52625.0}, {"date": "2021-12-08", "close": 23.04, "volume": 43894.0}, {"date": "2021-12-09", "close": 23.04, "volume": 42891.0}, {"date": "2021-12-10", "close": 23.02, "volume": 27593.0}, {"date": "2021-12-13", "close": 22.82, "volume": 49323.0}, {"date": "2021-12-14", "close": 22.5, "volume": 59848.0}, {"date": "2021-12-15", "close": 22.66, "volume": 40433.0}, {"date": "2021-12-16", "close": 22.7, "volume": 67097.0}, {"date": "2021-12-17", "close": 22.46, "volume": 51268.0}, {"date": "2021-12-20", "close": 21.48, "volume": 241938.0}, {"date": "2021-12-21", "close": 22.04, "volume": 74433.0}, {"date": "2021-12-22", "close": 21.98, "volume": 52605.0}, {"date": "2021-12-23", "close": 22.3, "volume": 54837.0}, {"date": "2021-12-27", "close": 22.52, "volume": 47142.0}, {"date": "2021-12-28", "close": 22.54, "volume": 59343.0}, {"date": "2021-12-29", "close": 23.08, "volume": 86996.0}, {"date": "2021-12-30", "close": 22.9, "volume": 33682.0}, {"date": "2021-12-31", "close": 23.18, "volume": 53228.0}, {"date": "2022-01-03", "close": 23.04, "volume": 91565.0}, {"date": "2022-01-04", "close": 22.8, "volume": 137729.0}, {"date": "2022-01-05", "close": 22.58, "volume": 42357.0}, {"date": "2022-01-06", "close": 22.44, "volume": 61055.0}, {"date": "2022-01-07", "close": 22.52, "volume": 25361.0}, {"date": "2022-01-10", "close": 22.49, "volume": 64551.0}, {"date": "2022-01-11", "close": 22.68, "volume": 38782.0}, {"date": "2022-01-12", "close": 22.94, "volume": 39738.0}, {"date": "2022-01-13", "close": 22.86, "volume": 59650.0}, {"date": "2022-01-14", "close": 22.56, "volume": 84515.0}, {"date": "2022-01-18", "close": 22.72, "volume": 75806.0}, {"date": "2022-01-19", "close": 22.62, "volume": 61330.0}, {"date": "2022-01-20", "close": 22.08, "volume": 52586.0}, {"date": "2022-01-21", "close": 21.4, "volume": 138429.0}, {"date": "2022-01-24", "close": 20.6, "volume": 253490.0}, {"date": "2022-01-25", "close": 21.12, "volume": 90109.0}, {"date": "2022-01-26", "close": 21.14, "volume": 71774.0}, {"date": "2022-01-27", "close": 21.06, "volume": 46998.0}, {"date": "2022-01-28", "close": 21.18, "volume": 50183.0}, {"date": "2022-01-31", "close": 21.92, "volume": 78435.0}, {"date": "2022-02-01", "close": 22.18, "volume": 107220.0}, {"date": "2022-02-02", "close": 22.12, "volume": 63372.0}, {"date": "2022-02-03", "close": 22.64, "volume": 63135.0}, {"date": "2022-02-04", "close": 22.5, "volume": 48061.0}, {"date": "2022-02-07", "close": 22.98, "volume": 86815.0}, {"date": "2022-02-08", "close": 22.96, "volume": 44006.0}, {"date": "2022-02-09", "close": 22.84, "volume": 58419.0}, {"date": "2022-02-10", "close": 22.84, "volume": 50822.0}, {"date": "2022-02-11", "close": 22.68, "volume": 55344.0}, {"date": "2022-02-14", "close": 22.48, "volume": 64651.0}, {"date": "2022-02-15", "close": 22.58, "volume": 37273.0}, {"date": "2022-02-16", "close": 22.82, "volume": 73959.0}, {"date": "2022-02-17", "close": 22.52, "volume": 48074.0}, {"date": "2022-02-18", "close": 22.44, "volume": 49769.0}, {"date": "2022-02-22", "close": 21.74, "volume": 92181.0}, {"date": "2022-02-23", "close": 21.26, "volume": 52450.0}, {"date": "2022-02-24", "close": 21.42, "volume": 102232.0}, {"date": "2022-02-25", "close": 21.72, "volume": 44662.0}, {"date": "2022-02-28", "close": 21.64, "volume": 64779.0}, {"date": "2022-03-01", "close": 21.38, "volume": 60830.0}, {"date": "2022-03-02", "close": 21.7, "volume": 38875.0}, {"date": "2022-03-03", "close": 21.96, "volume": 44399.0}, {"date": "2022-03-04", "close": 21.74, "volume": 37526.0}, {"date": "2022-03-07", "close": 21.18, "volume": 52660.0}, {"date": "2022-03-08", "close": 21.22, "volume": 61680.0}, {"date": "2022-03-09", "close": 21.72, "volume": 59686.0}, {"date": "2022-03-10", "close": 21.64, "volume": 57305.0}, {"date": "2022-03-11", "close": 21.96, "volume": 49451.0}, {"date": "2022-03-14", "close": 22.88, "volume": 170197.0}, {"date": "2022-03-15", "close": 22.76, "volume": 91942.0}, {"date": "2022-03-16", "close": 23.22, "volume": 99091.0}, {"date": "2022-03-17", "close": 24.0, "volume": 112489.0}, {"date": "2022-03-18", "close": 23.36, "volume": 201968.0}, {"date": "2022-03-21", "close": 24.1, "volume": 147325.0}, {"date": "2022-03-22", "close": 24.02, "volume": 70972.0}, {"date": "2022-03-23", "close": 23.64, "volume": 67510.0}, {"date": "2022-03-24", "close": 23.54, "volume": 53924.0}, {"date": "2022-03-25", "close": 23.7, "volume": 92438.0}, {"date": "2022-03-28", "close": 23.52, "volume": 59394.0}, {"date": "2022-03-29", "close": 23.82, "volume": 72955.0}, {"date": "2022-03-30", "close": 23.4, "volume": 45354.0}, {"date": "2022-03-31", "close": 23.58, "volume": 62501.0}, {"date": "2022-04-01", "close": 23.76, "volume": 38121.0}, {"date": "2022-04-04", "close": 23.68, "volume": 56759.0}, {"date": "2022-04-05", "close": 23.74, "volume": 51586.0}, {"date": "2022-04-06", "close": 23.84, "volume": 43373.0}, {"date": "2022-04-07", "close": 23.8, "volume": 43245.0}, {"date": "2022-04-08", "close": 23.88, "volume": 47638.0}, {"date": "2022-04-11", "close": 23.8, "volume": 57733.0}, {"date": "2022-04-12", "close": 23.82, "volume": 79988.0}, {"date": "2022-04-13", "close": 24.26, "volume": 62871.0}, {"date": "2022-04-14", "close": 24.42, "volume": 60949.0}, {"date": "2022-04-18", "close": 24.78, "volume": 108666.0}, {"date": "2022-04-19", "close": 25.26, "volume": 123231.0}, {"date": "2022-04-20", "close": 25.32, "volume": 90600.0}, {"date": "2022-04-21", "close": 24.9, "volume": 70702.0}, {"date": "2022-04-22", "close": 24.3, "volume": 81126.0}, {"date": "2022-04-25", "close": 24.38, "volume": 85125.0}, {"date": "2022-04-26", "close": 23.52, "volume": 87779.0}, {"date": "2022-04-27", "close": 23.84, "volume": 85972.0}, {"date": "2022-04-28", "close": 23.82, "volume": 54351.0}, {"date": "2022-04-29", "close": 23.3, "volume": 62254.0}, {"date": "2022-05-02", "close": 22.86, "volume": 114759.0}, {"date": "2022-05-03", "close": 23.6, "volume": 72117.0}, {"date": "2022-05-04", "close": 24.78, "volume": 118782.0}, {"date": "2022-05-05", "close": 23.82, "volume": 86764.0}, {"date": "2022-05-06", "close": 24.16, "volume": 53734.0}, {"date": "2022-05-09", "close": 23.24, "volume": 76879.0}, {"date": "2022-05-10", "close": 23.22, "volume": 67736.0}, {"date": "2022-05-11", "close": 23.14, "volume": 95061.0}, {"date": "2022-05-12", "close": 22.6, "volume": 93056.0}, {"date": "2022-05-13", "close": 23.12, "volume": 60765.0}, {"date": "2022-05-16", "close": 23.52, "volume": 68216.0}, {"date": "2022-05-17", "close": 23.84, "volume": 61000.0}, {"date": "2022-05-18", "close": 23.84, "volume": 103121.0}, {"date": "2022-05-19", "close": 21.84, "volume": 149704.0}, {"date": "2022-05-20", "close": 22.08, "volume": 74574.0}, {"date": "2022-05-23", "close": 22.62, "volume": 69740.0}, {"date": "2022-05-24", "close": 22.02, "volume": 85438.0}, {"date": "2022-05-25", "close": 22.44, "volume": 71464.0}, {"date": "2022-05-26", "close": 22.62, "volume": 92502.0}, {"date": "2022-05-27", "close": 23.02, "volume": 51772.0}, {"date": "2022-05-31", "close": 22.94, "volume": 70551.0}, {"date": "2022-06-01", "close": 22.94, "volume": 57717.0}, {"date": "2022-06-02", "close": 22.94, "volume": 52436.0}, {"date": "2022-06-03", "close": 22.62, "volume": 85128.0}, {"date": "2022-06-06", "close": 22.72, "volume": 46774.0}, {"date": "2022-06-07", "close": 22.5, "volume": 91577.0}, {"date": "2022-06-08", "close": 22.14, "volume": 67534.0}, {"date": "2022-06-09", "close": 21.9, "volume": 82004.0}, {"date": "2022-06-10", "close": 21.96, "volume": 128702.0}, {"date": "2022-06-13", "close": 20.02, "volume": 312669.0}, {"date": "2022-06-14", "close": 19.76, "volume": 275597.0}, {"date": "2022-06-15", "close": 20.24, "volume": 154616.0}, {"date": "2022-06-16", "close": 19.18, "volume": 217101.0}, {"date": "2022-06-17", "close": 19.54, "volume": 527088.0}, {"date": "2022-06-21", "close": 19.56, "volume": 127426.0}, {"date": "2022-06-22", "close": 19.24, "volume": 77038.0}, {"date": "2022-06-23", "close": 19.02, "volume": 117428.0}, {"date": "2022-06-24", "close": 19.52, "volume": 69857.0}, {"date": "2022-06-27", "close": 20.16, "volume": 91205.0}, {"date": "2022-06-28", "close": 20.1, "volume": 61866.0}, {"date": "2022-06-29", "close": 19.86, "volume": 57093.0}, {"date": "2022-06-30", "close": 20.18, "volume": 86311.0}, {"date": "2022-07-01", "close": 20.46, "volume": 88578.0}, {"date": "2022-07-05", "close": 20.28, "volume": 119208.0}, {"date": "2022-07-06", "close": 20.26, "volume": 43829.0}, {"date": "2022-07-07", "close": 20.82, "volume": 56332.0}, {"date": "2022-07-08", "close": 20.76, "volume": 37752.0}, {"date": "2022-07-11", "close": 21.26, "volume": 108383.0}, {"date": "2022-07-12", "close": 20.96, "volume": 78791.0}, {"date": "2022-07-13", "close": 20.84, "volume": 116187.0}, {"date": "2022-07-14", "close": 20.64, "volume": 40318.0}, {"date": "2022-07-15", "close": 21.2, "volume": 42825.0}, {"date": "2022-07-18", "close": 21.24, "volume": 65175.0}, {"date": "2022-07-19", "close": 21.76, "volume": 68846.0}, {"date": "2022-07-20", "close": 21.86, "volume": 87984.0}, {"date": "2022-07-21", "close": 21.72, "volume": 48899.0}, {"date": "2022-07-22", "close": 21.74, "volume": 39247.0}, {"date": "2022-07-25", "close": 21.7, "volume": 82715.0}, {"date": "2022-07-26", "close": 21.9, "volume": 61925.0}, {"date": "2022-07-27", "close": 21.98, "volume": 56829.0}, {"date": "2022-07-28", "close": 21.32, "volume": 106905.0}, {"date": "2022-07-29", "close": 21.62, "volume": 84787.0}, {"date": "2022-08-01", "close": 21.46, "volume": 91213.0}, {"date": "2022-08-02", "close": 21.12, "volume": 57904.0}, {"date": "2022-08-03", "close": 21.2, "volume": 58202.0}, {"date": "2022-08-04", "close": 21.02, "volume": 78869.0}, {"date": "2022-08-05", "close": 21.24, "volume": 43695.0}, {"date": "2022-08-08", "close": 21.16, "volume": 59442.0}, {"date": "2022-08-09", "close": 21.06, "volume": 39277.0}, {"date": "2022-08-10", "close": 21.28, "volume": 88502.0}, {"date": "2022-08-11", "close": 21.24, "volume": 59361.0}, {"date": "2022-08-12", "close": 21.38, "volume": 50188.0}, {"date": "2022-08-15", "close": 21.5, "volume": 93583.0}, {"date": "2022-08-16", "close": 21.48, "volume": 54184.0}, {"date": "2022-08-17", "close": 21.36, "volume": 54128.0}, {"date": "2022-08-18", "close": 21.32, "volume": 68053.0}, {"date": "2022-08-19", "close": 21.16, "volume": 80290.0}, {"date": "2022-08-22", "close": 20.76, "volume": 81409.0}, {"date": "2022-08-23", "close": 20.5, "volume": 92882.0}, {"date": "2022-08-24", "close": 20.68, "volume": 60049.0}, {"date": "2022-08-25", "close": 20.7, "volume": 45162.0}, {"date": "2022-08-26", "close": 20.4, "volume": 48493.0}, {"date": "2022-08-29", "close": 20.24, "volume": 55443.0}, {"date": "2022-08-30", "close": 19.96, "volume": 64764.0}, {"date": "2022-08-31", "close": 20.14, "volume": 53046.0}, {"date": "2022-09-01", "close": 19.96, "volume": 100015.0}, {"date": "2022-09-02", "close": 19.86, "volume": 45879.0}, {"date": "2022-09-06", "close": 19.54, "volume": 95230.0}, {"date": "2022-09-07", "close": 19.9, "volume": 48993.0}, {"date": "2022-09-08", "close": 20.0, "volume": 41286.0}, {"date": "2022-09-09", "close": 20.1, "volume": 50765.0}, {"date": "2022-09-12", "close": 20.14, "volume": 76431.0}, {"date": "2022-09-13", "close": 19.74, "volume": 61206.0}, {"date": "2022-09-14", "close": 19.78, "volume": 56407.0}, {"date": "2022-09-15", "close": 19.62, "volume": 50553.0}, {"date": "2022-09-16", "close": 19.42, "volume": 88817.0}, {"date": "2022-09-19", "close": 19.58, "volume": 56319.0}, {"date": "2022-09-20", "close": 19.22, "volume": 66183.0}, {"date": "2022-09-21", "close": 18.92, "volume": 83864.0}, {"date": "2022-09-22", "close": 18.54, "volume": 95077.0}, {"date": "2022-09-23", "close": 17.68, "volume": 139977.0}, {"date": "2022-09-26", "close": 16.78, "volume": 141878.0}, {"date": "2022-09-27", "close": 16.88, "volume": 97674.0}, {"date": "2022-09-28", "close": 17.5, "volume": 80655.0}, {"date": "2022-09-29", "close": 16.78, "volume": 103326.0}, {"date": "2022-09-30", "close": 16.98, "volume": 111761.0}, {"date": "2022-10-03", "close": 17.04, "volume": 99227.0}, {"date": "2022-10-04", "close": 18.14, "volume": 92753.0}, {"date": "2022-10-05", "close": 17.78, "volume": 46956.0}, {"date": "2022-10-06", "close": 17.44, "volume": 37818.0}, {"date": "2022-10-07", "close": 17.06, "volume": 60623.0}, {"date": "2022-10-10", "close": 16.82, "volume": 62961.0}, {"date": "2022-10-11", "close": 16.66, "volume": 62093.0}, {"date": "2022-10-12", "close": 17.1, "volume": 84655.0}, {"date": "2022-10-13", "close": 17.56, "volume": 68888.0}, {"date": "2022-10-14", "close": 17.66, "volume": 49113.0}, {"date": "2022-10-17", "close": 18.2, "volume": 64379.0}, {"date": "2022-10-18", "close": 18.44, "volume": 59600.0}, {"date": "2022-10-19", "close": 18.42, "volume": 78690.0}, {"date": "2022-10-20", "close": 18.14, "volume": 51832.0}, {"date": "2022-10-21", "close": 18.28, "volume": 48124.0}, {"date": "2022-10-24", "close": 18.52, "volume": 69580.0}, {"date": "2022-10-25", "close": 19.06, "volume": 63449.0}, {"date": "2022-10-26", "close": 18.96, "volume": 49698.0}, {"date": "2022-10-27", "close": 18.72, "volume": 70704.0}, {"date": "2022-10-28", "close": 19.1, "volume": 86095.0}, {"date": "2022-10-31", "close": 18.9, "volume": 89981.0}, {"date": "2022-11-01", "close": 18.98, "volume": 44106.0}, {"date": "2022-11-02", "close": 18.8, "volume": 75050.0}, {"date": "2022-11-03", "close": 18.82, "volume": 68883.0}, {"date": "2022-11-04", "close": 19.08, "volume": 96090.0}, {"date": "2022-11-07", "close": 19.78, "volume": 97053.0}, {"date": "2022-11-08", "close": 19.64, "volume": 73559.0}, {"date": "2022-11-09", "close": 19.52, "volume": 69068.0}, {"date": "2022-11-10", "close": 19.82, "volume": 81975.0}, {"date": "2022-11-11", "close": 20.08, "volume": 57772.0}, {"date": "2022-11-14", "close": 20.08, "volume": 104569.0}, {"date": "2022-11-15", "close": 21.04, "volume": 135016.0}, {"date": "2022-11-16", "close": 20.98, "volume": 78633.0}, {"date": "2022-11-17", "close": 21.08, "volume": 47106.0}, {"date": "2022-11-18", "close": 20.72, "volume": 63947.0}, {"date": "2022-11-21", "close": 20.6, "volume": 57133.0}, {"date": "2022-11-22", "close": 20.76, "volume": 54589.0}, {"date": "2022-11-23", "close": 20.68, "volume": 79251.0}, {"date": "2022-11-25", "close": 20.89, "volume": 62757.0}, {"date": "2022-11-28", "close": 20.44, "volume": 68201.0}, {"date": "2022-11-29", "close": 20.4, "volume": 76027.0}, {"date": "2022-11-30", "close": 20.44, "volume": 82736.0}, {"date": "2022-12-01", "close": 20.24, "volume": 69946.0}, {"date": "2022-12-02", "close": 20.44, "volume": 153301.0}, {"date": "2022-12-05", "close": 19.94, "volume": 62664.0}, {"date": "2022-12-06", "close": 19.68, "volume": 69085.0}, {"date": "2022-12-07", "close": 19.74, "volume": 40477.0}, {"date": "2022-12-08", "close": 19.74, "volume": 53160.0}, {"date": "2022-12-09", "close": 19.86, "volume": 39831.0}, {"date": "2022-12-12", "close": 19.76, "volume": 43299.0}, {"date": "2022-12-13", "close": 19.68, "volume": 66249.0}, {"date": "2022-12-14", "close": 19.64, "volume": 37888.0}, {"date": "2022-12-15", "close": 19.6, "volume": 44985.0}, {"date": "2022-12-16", "close": 19.22, "volume": 91127.0}, {"date": "2022-12-19", "close": 18.96, "volume": 65095.0}, {"date": "2022-12-20", "close": 18.58, "volume": 109788.0}, {"date": "2022-12-21", "close": 18.94, "volume": 45968.0}, {"date": "2022-12-22", "close": 18.82, "volume": 78346.0}, {"date": "2022-12-23", "close": 19.16, "volume": 59229.0}, {"date": "2022-12-27", "close": 19.08, "volume": 74085.0}, {"date": "2022-12-28", "close": 18.92, "volume": 47425.0}, {"date": "2022-12-29", "close": 19.26, "volume": 50492.0}, {"date": "2022-12-30", "close": 19.24, "volume": 66467.0}, {"date": "2023-01-03", "close": 19.5, "volume": 74472.0}, {"date": "2023-01-04", "close": 19.64, "volume": 48779.0}, {"date": "2023-01-05", "close": 19.26, "volume": 73568.0}, {"date": "2023-01-06", "close": 19.46, "volume": 26908.0}, {"date": "2023-01-09", "close": 19.68, "volume": 72111.0}, {"date": "2023-01-10", "close": 19.8, "volume": 35667.0}, {"date": "2023-01-11", "close": 20.04, "volume": 105917.0}, {"date": "2023-01-12", "close": 20.36, "volume": 85222.0}, {"date": "2023-01-13", "close": 20.3, "volume": 96333.0}, {"date": "2023-01-17", "close": 20.34, "volume": 129254.0}, {"date": "2023-01-18", "close": 20.28, "volume": 128824.0}, {"date": "2023-01-19", "close": 20.04, "volume": 66776.0}, {"date": "2023-01-20", "close": 20.18, "volume": 56912.0}, {"date": "2023-01-23", "close": 20.32, "volume": 111058.0}, {"date": "2023-01-24", "close": 20.16, "volume": 49321.0}, {"date": "2023-01-25", "close": 20.18, "volume": 55585.0}, {"date": "2023-01-26", "close": 20.14, "volume": 86828.0}, {"date": "2023-01-27", "close": 20.12, "volume": 60547.0}, {"date": "2023-01-30", "close": 20.22, "volume": 54592.0}, {"date": "2023-01-31", "close": 20.66, "volume": 93174.0}, {"date": "2023-02-01", "close": 20.66, "volume": 93259.0}, {"date": "2023-02-02", "close": 20.78, "volume": 85924.0}, {"date": "2023-02-03", "close": 20.9, "volume": 68079.0}, {"date": "2023-02-06", "close": 20.72, "volume": 78289.0}, {"date": "2023-02-07", "close": 21.7, "volume": 153144.0}, {"date": "2023-02-08", "close": 21.42, "volume": 70075.0}, {"date": "2023-02-09", "close": 21.16, "volume": 71462.0}, {"date": "2023-02-10", "close": 21.26, "volume": 45132.0}, {"date": "2023-02-13", "close": 21.32, "volume": 62196.0}, {"date": "2023-02-14", "close": 21.36, "volume": 55110.0}, {"date": "2023-02-15", "close": 21.28, "volume": 102435.0}, {"date": "2023-02-16", "close": 21.0, "volume": 61556.0}, {"date": "2023-02-17", "close": 20.94, "volume": 84606.0}, {"date": "2023-02-21", "close": 20.54, "volume": 77305.0}, {"date": "2023-02-22", "close": 20.38, "volume": 75204.0}, {"date": "2023-02-23", "close": 20.5, "volume": 48033.0}, {"date": "2023-02-24", "close": 20.34, "volume": 45416.0}, {"date": "2023-02-27", "close": 20.3, "volume": 79592.0}, {"date": "2023-02-28", "close": 20.24, "volume": 64197.0}, {"date": "2023-03-01", "close": 20.1, "volume": 65344.0}, {"date": "2023-03-02", "close": 20.12, "volume": 50204.0}, {"date": "2023-03-03", "close": 20.22, "volume": 59689.0}, {"date": "2023-03-06", "close": 20.14, "volume": 76175.0}, {"date": "2023-03-07", "close": 20.04, "volume": 44111.0}, {"date": "2023-03-08", "close": 20.04, "volume": 50670.0}, {"date": "2023-03-09", "close": 19.46, "volume": 101630.0}, {"date": "2023-03-10", "close": 18.62, "volume": 158006.0}, {"date": "2023-03-13", "close": 18.38, "volume": 150332.0}, {"date": "2023-03-14", "close": 18.78, "volume": 90817.0}, {"date": "2023-03-15", "close": 18.46, "volume": 104722.0}, {"date": "2023-03-16", "close": 18.8, "volume": 119572.0}, {"date": "2023-03-17", "close": 18.28, "volume": 73863.0}, {"date": "2023-03-20", "close": 18.2, "volume": 72991.0}, {"date": "2023-03-21", "close": 18.58, "volume": 61927.0}, {"date": "2023-03-22", "close": 18.14, "volume": 48254.0}, {"date": "2023-03-23", "close": 18.0, "volume": 68011.0}, {"date": "2023-03-24", "close": 18.26, "volume": 62936.0}, {"date": "2023-03-27", "close": 18.4, "volume": 52893.0}, {"date": "2023-03-28", "close": 18.48, "volume": 31231.0}, {"date": "2023-03-29", "close": 18.7, "volume": 47443.0}, {"date": "2023-03-30", "close": 18.58, "volume": 48688.0}, {"date": "2023-03-31", "close": 18.8, "volume": 70307.0}, {"date": "2023-04-03", "close": 18.66, "volume": 113478.0}, {"date": "2023-04-04", "close": 18.76, "volume": 64806.0}, {"date": "2023-04-05", "close": 18.6, "volume": 43763.0}, {"date": "2023-04-06", "close": 18.48, "volume": 41030.0}, {"date": "2023-04-10", "close": 18.42, "volume": 55028.0}, {"date": "2023-04-11", "close": 18.4, "volume": 49167.0}, {"date": "2023-04-12", "close": 18.44, "volume": 67081.0}, {"date": "2023-04-13", "close": 18.86, "volume": 68247.0}, {"date": "2023-04-14", "close": 18.78, "volume": 137426.0}, {"date": "2023-04-17", "close": 19.12, "volume": 84097.0}, {"date": "2023-04-18", "close": 19.02, "volume": 59050.0}, {"date": "2023-04-19", "close": 19.06, "volume": 92523.0}, {"date": "2023-04-20", "close": 18.94, "volume": 71543.0}, {"date": "2023-04-21", "close": 18.92, "volume": 71478.0}, {"date": "2023-04-24", "close": 18.98, "volume": 73681.0}, {"date": "2023-04-25", "close": 18.82, "volume": 42600.0}, {"date": "2023-04-26", "close": 19.02, "volume": 61207.0}, {"date": "2023-04-27", "close": 19.2, "volume": 80243.0}, {"date": "2023-04-28", "close": 19.3, "volume": 66374.0}, {"date": "2023-05-01", "close": 19.02, "volume": 76412.0}, {"date": "2023-05-02", "close": 18.84, "volume": 106690.0}, {"date": "2023-05-03", "close": 18.74, "volume": 50469.0}, {"date": "2023-05-04", "close": 18.74, "volume": 67453.0}, {"date": "2023-05-05", "close": 18.84, "volume": 63015.0}, {"date": "2023-05-08", "close": 18.78, "volume": 83706.0}, {"date": "2023-05-09", "close": 18.74, "volume": 56145.0}, {"date": "2023-05-10", "close": 18.86, "volume": 57809.0}, {"date": "2023-05-11", "close": 18.72, "volume": 33105.0}, {"date": "2023-05-12", "close": 18.7, "volume": 32245.0}, {"date": "2023-05-15", "close": 18.9, "volume": 52808.0}, {"date": "2023-05-16", "close": 18.7, "volume": 34019.0}, {"date": "2023-05-17", "close": 18.98, "volume": 88976.0}, {"date": "2023-05-18", "close": 18.84, "volume": 46666.0}, {"date": "2023-05-19", "close": 18.92, "volume": 127286.0}, {"date": "2023-05-22", "close": 18.82, "volume": 75848.0}, {"date": "2023-05-23", "close": 18.78, "volume": 57715.0}, {"date": "2023-05-24", "close": 18.6, "volume": 65634.0}, {"date": "2023-05-25", "close": 18.64, "volume": 62550.0}, {"date": "2023-05-26", "close": 18.94, "volume": 62888.0}, {"date": "2023-05-30", "close": 18.88, "volume": 80516.0}, {"date": "2023-05-31", "close": 18.83, "volume": 71135.0}, {"date": "2023-06-01", "close": 18.84, "volume": 106232.0}, {"date": "2023-06-02", "close": 18.84, "volume": 126425.0}, {"date": "2023-06-05", "close": 18.88, "volume": 78775.0}, {"date": "2023-06-06", "close": 19.1, "volume": 117277.0}, {"date": "2023-06-07", "close": 19.62, "volume": 143513.0}, {"date": "2023-06-08", "close": 19.6, "volume": 88777.0}, {"date": "2023-06-09", "close": 19.42, "volume": 64283.0}, {"date": "2023-06-12", "close": 19.6, "volume": 69976.0}, {"date": "2023-06-13", "close": 19.72, "volume": 82692.0}, {"date": "2023-06-14", "close": 19.4, "volume": 130783.0}, {"date": "2023-06-15", "close": 19.54, "volume": 116823.0}, {"date": "2023-06-16", "close": 19.56, "volume": 142026.0}, {"date": "2023-06-20", "close": 19.26, "volume": 105905.0}, {"date": "2023-06-21", "close": 19.04, "volume": 66066.0}, {"date": "2023-06-22", "close": 19.02, "volume": 71084.0}, {"date": "2023-06-23", "close": 18.86, "volume": 56142.0}, {"date": "2023-06-26", "close": 18.92, "volume": 69051.0}, {"date": "2023-06-27", "close": 18.94, "volume": 59936.0}, {"date": "2023-06-28", "close": 18.94, "volume": 52435.0}, {"date": "2023-06-29", "close": 19.3, "volume": 59150.0}, {"date": "2023-06-30", "close": 19.52, "volume": 63645.0}, {"date": "2023-07-03", "close": 19.82, "volume": 58856.0}, {"date": "2023-07-05", "close": 20.0, "volume": 153750.0}, {"date": "2023-07-06", "close": 20.2, "volume": 92445.0}, {"date": "2023-07-07", "close": 20.28, "volume": 83481.0}, {"date": "2023-07-10", "close": 20.22, "volume": 82854.0}, {"date": "2023-07-11", "close": 20.32, "volume": 55290.0}, {"date": "2023-07-12", "close": 20.72, "volume": 85543.0}, {"date": "2023-07-13", "close": 20.9, "volume": 94669.0}, {"date": "2023-07-14", "close": 21.0, "volume": 68037.0}, {"date": "2023-07-17", "close": 21.4, "volume": 138375.0}, {"date": "2023-07-18", "close": 21.62, "volume": 89298.0}, {"date": "2023-07-19", "close": 21.84, "volume": 102098.0}, {"date": "2023-07-20", "close": 20.78, "volume": 147961.0}, {"date": "2023-07-21", "close": 21.08, "volume": 65611.0}, {"date": "2023-07-24", "close": 21.38, "volume": 64907.0}, {"date": "2023-07-25", "close": 21.46, "volume": 58491.0}, {"date": "2023-07-26", "close": 21.72, "volume": 61342.0}, {"date": "2023-07-27", "close": 22.02, "volume": 178665.0}, {"date": "2023-07-28", "close": 21.94, "volume": 122754.0}, {"date": "2023-07-31", "close": 22.18, "volume": 99413.0}, {"date": "2023-08-01", "close": 22.38, "volume": 73866.0}, {"date": "2023-08-02", "close": 22.1, "volume": 80576.0}, {"date": "2023-08-03", "close": 22.06, "volume": 55700.0}, {"date": "2023-08-04", "close": 22.04, "volume": 70569.0}, {"date": "2023-08-07", "close": 21.68, "volume": 115170.0}, {"date": "2023-08-08", "close": 21.86, "volume": 65363.0}, {"date": "2023-08-09", "close": 21.86, "volume": 70420.0}, {"date": "2023-08-10", "close": 21.76, "volume": 72202.0}, {"date": "2023-08-11", "close": 21.56, "volume": 149339.0}, {"date": "2023-08-14", "close": 21.34, "volume": 65795.0}, {"date": "2023-08-15", "close": 21.14, "volume": 61395.0}, {"date": "2023-08-16", "close": 20.74, "volume": 112377.0}, {"date": "2023-08-17", "close": 20.46, "volume": 94703.0}, {"date": "2023-08-18", "close": 20.42, "volume": 175798.0}, {"date": "2023-08-21", "close": 20.3, "volume": 202598.0}, {"date": "2023-08-22", "close": 20.04, "volume": 163321.0}, {"date": "2023-08-23", "close": 20.12, "volume": 153776.0}, {"date": "2023-08-24", "close": 20.02, "volume": 151565.0}, {"date": "2023-08-25", "close": 20.08, "volume": 177020.0}, {"date": "2023-08-28", "close": 19.96, "volume": 721360.0}, {"date": "2023-08-29", "close": 20.0, "volume": 409988.0}, {"date": "2023-08-30", "close": 20.2, "volume": 1119866.0}, {"date": "2023-08-31", "close": 20.32, "volume": 472538.0}, {"date": "2023-09-01", "close": 20.48, "volume": 459352.0}, {"date": "2023-09-05", "close": 20.2, "volume": 266404.0}, {"date": "2023-09-06", "close": 19.44, "volume": 557883.0}, {"date": "2023-09-07", "close": 19.74, "volume": 185748.0}, {"date": "2023-09-08", "close": 19.9, "volume": 107627.0}, {"date": "2023-09-11", "close": 20.08, "volume": 136799.0}, {"date": "2023-09-12", "close": 20.04, "volume": 85430.0}, {"date": "2023-09-13", "close": 20.06, "volume": 103249.0}, {"date": "2023-09-14", "close": 20.24, "volume": 159590.0}, {"date": "2023-09-15", "close": 20.4, "volume": 145252.0}, {"date": "2023-09-18", "close": 20.46, "volume": 158966.0}, {"date": "2023-09-19", "close": 20.4, "volume": 203481.0}, {"date": "2023-09-20", "close": 20.2, "volume": 127784.0}, {"date": "2023-09-21", "close": 20.02, "volume": 135402.0}, {"date": "2023-09-22", "close": 20.2, "volume": 124414.0}, {"date": "2023-09-25", "close": 20.18, "volume": 1327502.0}, {"date": "2023-09-26", "close": 19.22, "volume": 927887.0}, {"date": "2023-09-27", "close": 19.46, "volume": 333430.0}, {"date": "2023-09-28", "close": 19.34, "volume": 304211.0}, {"date": "2023-09-29", "close": 19.28, "volume": 244528.0}, {"date": "2023-10-02", "close": 18.98, "volume": 291845.0}, {"date": "2023-10-03", "close": 18.58, "volume": 263896.0}, {"date": "2023-10-04", "close": 18.69, "volume": 218741.0}, {"date": "2023-10-05", "close": 18.58, "volume": 125787.0}, {"date": "2023-10-06", "close": 18.8, "volume": 106638.0}, {"date": "2023-10-09", "close": 19.04, "volume": 94108.0}, {"date": "2023-10-10", "close": 19.1, "volume": 102562.0}, {"date": "2023-10-11", "close": 19.1, "volume": 87576.0}, {"date": "2023-10-12", "close": 19.02, "volume": 101336.0}, {"date": "2023-10-13", "close": 19.22, "volume": 135823.0}, {"date": "2023-10-16", "close": 19.48, "volume": 146399.0}, {"date": "2023-10-17", "close": 19.72, "volume": 160509.0}, {"date": "2023-10-18", "close": 19.42, "volume": 149612.0}, {"date": "2023-10-19", "close": 18.98, "volume": 102318.0}, {"date": "2023-10-20", "close": 18.82, "volume": 101112.0}, {"date": "2023-10-23", "close": 18.64, "volume": 137228.0}, {"date": "2023-10-24", "close": 18.86, "volume": 70223.0}, {"date": "2023-10-25", "close": 18.8, "volume": 99803.0}, {"date": "2023-10-26", "close": 18.92, "volume": 79567.0}, {"date": "2023-10-27", "close": 18.6, "volume": 108365.0}, {"date": "2023-10-30", "close": 18.88, "volume": 107223.0}, {"date": "2023-10-31", "close": 19.04, "volume": 144044.0}, {"date": "2023-11-01", "close": 19.48, "volume": 119558.0}, {"date": "2023-11-02", "close": 19.84, "volume": 134851.0}, {"date": "2023-11-03", "close": 19.98, "volume": 112259.0}, {"date": "2023-11-06", "close": 20.04, "volume": 99098.0}, {"date": "2023-11-07", "close": 19.94, "volume": 79464.0}, {"date": "2023-11-08", "close": 19.8, "volume": 101727.0}, {"date": "2023-11-09", "close": 19.82, "volume": 62522.0}, {"date": "2023-11-10", "close": 19.92, "volume": 131737.0}, {"date": "2023-11-13", "close": 19.96, "volume": 111148.0}, {"date": "2023-11-14", "close": 20.28, "volume": 127940.0}, {"date": "2023-11-15", "close": 20.36, "volume": 117151.0}, {"date": "2023-11-16", "close": 20.14, "volume": 157211.0}, {"date": "2023-11-17", "close": 19.94, "volume": 107496.0}, {"date": "2023-11-20", "close": 20.06, "volume": 124338.0}, {"date": "2023-11-21", "close": 20.26, "volume": 159767.0}, {"date": "2023-11-22", "close": 20.32, "volume": 97781.0}, {"date": "2023-11-24", "close": 20.48, "volume": 80395.0}, {"date": "2023-11-27", "close": 20.44, "volume": 74915.0}, {"date": "2023-11-28", "close": 20.4, "volume": 82251.0}, {"date": "2023-11-29", "close": 20.28, "volume": 91733.0}, {"date": "2023-11-30", "close": 20.34, "volume": 80635.0}, {"date": "2023-12-01", "close": 20.56, "volume": 119537.0}, {"date": "2023-12-04", "close": 20.54, "volume": 119227.0}, {"date": "2023-12-05", "close": 20.38, "volume": 95647.0}, {"date": "2023-12-06", "close": 20.58, "volume": 113457.0}, {"date": "2023-12-07", "close": 20.74, "volume": 146683.0}, {"date": "2023-12-08", "close": 20.82, "volume": 114769.0}, {"date": "2023-12-11", "close": 20.66, "volume": 140428.0}, {"date": "2023-12-12", "close": 20.8, "volume": 92727.0}, {"date": "2023-12-13", "close": 21.04, "volume": 109257.0}, {"date": "2023-12-14", "close": 21.2, "volume": 214608.0}, {"date": "2023-12-15", "close": 20.82, "volume": 243677.0}, {"date": "2023-12-18", "close": 20.84, "volume": 121892.0}, {"date": "2023-12-19", "close": 20.88, "volume": 86307.0}, {"date": "2023-12-20", "close": 20.84, "volume": 110731.0}, {"date": "2023-12-21", "close": 20.94, "volume": 153341.0}, {"date": "2023-12-22", "close": 21.08, "volume": 112371.0}, {"date": "2023-12-26", "close": 21.24, "volume": 93786.0}, {"date": "2023-12-27", "close": 21.48, "volume": 125039.0}, {"date": "2023-12-28", "close": 21.58, "volume": 135870.0}, {"date": "2023-12-29", "close": 21.4, "volume": 135666.0}, {"date": "2024-01-02", "close": 21.56, "volume": 183447.0}, {"date": "2024-01-03", "close": 21.48, "volume": 97171.0}, {"date": "2024-01-04", "close": 21.94, "volume": 136480.0}, {"date": "2024-01-05", "close": 21.86, "volume": 107958.0}, {"date": "2024-01-08", "close": 22.32, "volume": 138138.0}, {"date": "2024-01-09", "close": 22.12, "volume": 151271.0}, {"date": "2024-01-10", "close": 22.18, "volume": 119288.0}, {"date": "2024-01-11", "close": 22.26, "volume": 124877.0}, {"date": "2024-01-12", "close": 22.4, "volume": 115100.0}, {"date": "2024-01-16", "close": 22.34, "volume": 102460.0}, {"date": "2024-01-17", "close": 22.14, "volume": 122188.0}, {"date": "2024-01-18", "close": 22.26, "volume": 106773.0}, {"date": "2024-01-19", "close": 22.18, "volume": 151764.0}, {"date": "2024-01-22", "close": 22.04, "volume": 155291.0}, {"date": "2024-01-23", "close": 21.98, "volume": 101261.0}, {"date": "2024-01-24", "close": 21.6, "volume": 155582.0}, {"date": "2024-01-25", "close": 21.52, "volume": 160820.0}, {"date": "2024-01-26", "close": 21.6, "volume": 78900.0}, {"date": "2024-01-29", "close": 21.66, "volume": 121634.0}, {"date": "2024-01-30", "close": 21.66, "volume": 70994.0}, {"date": "2024-01-31", "close": 21.2, "volume": 143944.0}, {"date": "2024-02-01", "close": 21.08, "volume": 219100.0}, {"date": "2024-02-02", "close": 20.92, "volume": 148363.0}, {"date": "2024-02-05", "close": 20.6, "volume": 164905.0}, {"date": "2024-02-06", "close": 19.64, "volume": 437355.0}, {"date": "2024-02-07", "close": 19.58, "volume": 230781.0}, {"date": "2024-02-08", "close": 19.82, "volume": 167410.0}, {"date": "2024-02-09", "close": 20.0, "volume": 130386.0}, {"date": "2024-02-12", "close": 20.26, "volume": 122911.0}, {"date": "2024-02-13", "close": 19.96, "volume": 195110.0}, {"date": "2024-02-14", "close": 20.16, "volume": 111733.0}, {"date": "2024-02-15", "close": 20.56, "volume": 123856.0}, {"date": "2024-02-16", "close": 20.5, "volume": 138035.0}, {"date": "2024-02-20", "close": 20.3, "volume": 214648.0}, {"date": "2024-02-21", "close": 20.34, "volume": 104566.0}, {"date": "2024-02-22", "close": 20.24, "volume": 150610.0}, {"date": "2024-02-23", "close": 20.24, "volume": 108942.0}, {"date": "2024-02-26", "close": 20.3, "volume": 100100.0}, {"date": "2024-02-27", "close": 20.5, "volume": 97170.0}, {"date": "2024-02-28", "close": 20.3, "volume": 92906.0}, {"date": "2024-02-29", "close": 20.34, "volume": 129918.0}, {"date": "2024-03-01", "close": 20.3, "volume": 139486.0}, {"date": "2024-03-04", "close": 20.28, "volume": 104091.0}, {"date": "2024-03-05", "close": 20.22, "volume": 97174.0}, {"date": "2024-03-06", "close": 20.32, "volume": 86135.0}, {"date": "2024-03-07", "close": 20.46, "volume": 85928.0}, {"date": "2024-03-08", "close": 20.59, "volume": 101211.0}, {"date": "2024-03-11", "close": 20.82, "volume": 108819.0}, {"date": "2024-03-12", "close": 20.98, "volume": 111005.0}, {"date": "2024-03-13", "close": 20.96, "volume": 131013.0}, {"date": "2024-03-14", "close": 20.48, "volume": 127532.0}, {"date": "2024-03-15", "close": 20.8, "volume": 171354.0}, {"date": "2024-03-18", "close": 20.84, "volume": 120080.0}, {"date": "2024-03-19", "close": 20.92, "volume": 156466.0}, {"date": "2024-03-20", "close": 20.82, "volume": 117417.0}, {"date": "2024-03-21", "close": 20.88, "volume": 78661.0}, {"date": "2024-03-22", "close": 20.7, "volume": 96594.0}, {"date": "2024-03-25", "close": 20.86, "volume": 77090.0}, {"date": "2024-03-26", "close": 20.86, "volume": 66148.0}, {"date": "2024-03-27", "close": 21.18, "volume": 112654.0}, {"date": "2024-03-28", "close": 21.46, "volume": 122948.0}, {"date": "2024-04-01", "close": 21.14, "volume": 120824.0}, {"date": "2024-04-02", "close": 20.16, "volume": 563251.0}, {"date": "2024-04-03", "close": 19.84, "volume": 453096.0}, {"date": "2024-04-04", "close": 19.6, "volume": 327188.0}, {"date": "2024-04-05", "close": 19.86, "volume": 317696.0}, {"date": "2024-04-08", "close": 20.12, "volume": 301817.0}, {"date": "2024-04-09", "close": 20.44, "volume": 126309.0}, {"date": "2024-04-10", "close": 20.6, "volume": 182349.0}, {"date": "2024-04-11", "close": 20.66, "volume": 125945.0}, {"date": "2024-04-12", "close": 20.31, "volume": 125284.0}, {"date": "2024-04-15", "close": 20.4, "volume": 157083.0}, {"date": "2024-04-16", "close": 20.46, "volume": 104671.0}, {"date": "2024-04-17", "close": 20.62, "volume": 220309.0}, {"date": "2024-04-18", "close": 20.67, "volume": 131572.0}, {"date": "2024-04-19", "close": 21.05, "volume": 134425.0}, {"date": "2024-04-22", "close": 21.21, "volume": 132086.0}, {"date": "2024-04-23", "close": 21.29, "volume": 110268.0}, {"date": "2024-04-24", "close": 21.24, "volume": 98710.0}, {"date": "2024-04-25", "close": 21.22, "volume": 81441.0}, {"date": "2024-04-26", "close": 21.45, "volume": 114359.0}, {"date": "2024-04-29", "close": 21.63, "volume": 104433.0}, {"date": "2024-04-30", "close": 21.42, "volume": 114671.0}, {"date": "2024-05-01", "close": 21.77, "volume": 102301.0}, {"date": "2024-05-02", "close": 21.24, "volume": 270264.0}, {"date": "2024-05-03", "close": 21.43, "volume": 118047.0}, {"date": "2024-05-06", "close": 21.71, "volume": 121294.0}, {"date": "2024-05-07", "close": 22.05, "volume": 185348.0}, {"date": "2024-05-08", "close": 22.02, "volume": 93276.0}, {"date": "2024-05-09", "close": 22.2, "volume": 116740.0}, {"date": "2024-05-10", "close": 22.17, "volume": 100859.0}, {"date": "2024-05-13", "close": 22.31, "volume": 85147.0}, {"date": "2024-05-14", "close": 22.38, "volume": 154417.0}, {"date": "2024-05-15", "close": 22.31, "volume": 146920.0}, {"date": "2024-05-16", "close": 22.08, "volume": 153827.0}, {"date": "2024-05-17", "close": 22.14, "volume": 105963.0}, {"date": "2024-05-20", "close": 22.22, "volume": 107100.0}, {"date": "2024-05-21", "close": 22.32, "volume": 90461.0}, {"date": "2024-05-22", "close": 22.08, "volume": 107941.0}, {"date": "2024-05-23", "close": 22.02, "volume": 75855.0}, {"date": "2024-05-24", "close": 22.28, "volume": 74391.0}, {"date": "2024-05-28", "close": 22.23, "volume": 87942.0}, {"date": "2024-05-29", "close": 22.16, "volume": 63739.0}, {"date": "2024-05-30", "close": 22.33, "volume": 111799.0}, {"date": "2024-05-31", "close": 22.4, "volume": 99388.0}, {"date": "2024-06-03", "close": 22.67, "volume": 114493.0}, {"date": "2024-06-04", "close": 22.38, "volume": 117958.0}, {"date": "2024-06-05", "close": 22.6, "volume": 105028.0}, {"date": "2024-06-06", "close": 22.78, "volume": 86845.0}, {"date": "2024-06-07", "close": 22.73, "volume": 83532.0}, {"date": "2024-06-10", "close": 22.58, "volume": 76734.0}, {"date": "2024-06-11", "close": 22.59, "volume": 83823.0}, {"date": "2024-06-12", "close": 22.83, "volume": 90089.0}, {"date": "2024-06-13", "close": 22.81, "volume": 93660.0}, {"date": "2024-06-14", "close": 22.81, "volume": 71652.0}, {"date": "2024-06-17", "close": 22.92, "volume": 167824.0}, {"date": "2024-06-18", "close": 22.61, "volume": 83978.0}, {"date": "2024-06-20", "close": 22.62, "volume": 83282.0}, {"date": "2024-06-21", "close": 22.49, "volume": 77087.0}, {"date": "2024-06-24", "close": 22.87, "volume": 71632.0}, {"date": "2024-06-25", "close": 22.79, "volume": 84680.0}, {"date": "2024-06-26", "close": 22.98, "volume": 88217.0}, {"date": "2024-06-27", "close": 23.14, "volume": 110852.0}, {"date": "2024-06-28", "close": 23.27, "volume": 74378.0}, {"date": "2024-07-01", "close": 23.43, "volume": 86422.0}, {"date": "2024-07-02", "close": 23.61, "volume": 98095.0}, {"date": "2024-07-03", "close": 23.69, "volume": 100465.0}, {"date": "2024-07-05", "close": 23.72, "volume": 89934.0}, {"date": "2024-07-08", "close": 24.03, "volume": 139347.0}, {"date": "2024-07-09", "close": 23.84, "volume": 109981.0}, {"date": "2024-07-10", "close": 24.0, "volume": 88629.0}, {"date": "2024-07-11", "close": 24.23, "volume": 129686.0}, {"date": "2024-07-12", "close": 24.59, "volume": 134992.0}, {"date": "2024-07-15", "close": 24.42, "volume": 143416.0}, {"date": "2024-07-16", "close": 24.14, "volume": 147149.0}, {"date": "2024-07-17", "close": 24.11, "volume": 116631.0}, {"date": "2024-07-18", "close": 23.97, "volume": 85243.0}, {"date": "2024-07-19", "close": 23.74, "volume": 79581.0}, {"date": "2024-07-22", "close": 24.15, "volume": 104027.0}, {"date": "2024-07-23", "close": 24.02, "volume": 67953.0}, {"date": "2024-07-24", "close": 23.69, "volume": 87254.0}, {"date": "2024-07-25", "close": 23.8, "volume": 79025.0}, {"date": "2024-07-26", "close": 24.01, "volume": 92287.0}, {"date": "2024-07-29", "close": 23.77, "volume": 78493.0}, {"date": "2024-07-30", "close": 23.96, "volume": 75272.0}, {"date": "2024-07-31", "close": 23.9, "volume": 123408.0}, {"date": "2024-08-01", "close": 23.74, "volume": 73494.0}, {"date": "2024-08-02", "close": 23.01, "volume": 166993.0}, {"date": "2024-08-05", "close": 21.83, "volume": 310225.0}, {"date": "2024-08-06", "close": 22.68, "volume": 146682.0}, {"date": "2024-08-07", "close": 22.28, "volume": 254663.0}, {"date": "2024-08-08", "close": 22.57, "volume": 112138.0}, {"date": "2024-08-09", "close": 22.76, "volume": 123957.0}, {"date": "2024-08-12", "close": 22.59, "volume": 100751.0}, {"date": "2024-08-13", "close": 22.45, "volume": 111154.0}, {"date": "2024-08-14", "close": 22.69, "volume": 108776.0}, {"date": "2024-08-15", "close": 22.95, "volume": 79780.0}, {"date": "2024-08-16", "close": 23.23, "volume": 105382.0}, {"date": "2024-08-19", "close": 23.23, "volume": 180005.0}, {"date": "2024-08-20", "close": 23.15, "volume": 118775.0}, {"date": "2024-08-21", "close": 22.51, "volume": 195662.0}, {"date": "2024-08-22", "close": 22.62, "volume": 97042.0}, {"date": "2024-08-23", "close": 22.68, "volume": 107415.0}, {"date": "2024-08-26", "close": 22.75, "volume": 95479.0}, {"date": "2024-08-27", "close": 22.82, "volume": 114725.0}, {"date": "2024-08-28", "close": 22.56, "volume": 104091.0}, {"date": "2024-08-29", "close": 22.64, "volume": 107026.0}, {"date": "2024-08-30", "close": 22.73, "volume": 111351.0}, {"date": "2024-09-03", "close": 22.68, "volume": 103252.0}, {"date": "2024-09-04", "close": 22.54, "volume": 81149.0}, {"date": "2024-09-05", "close": 22.59, "volume": 58006.0}, {"date": "2024-09-06", "close": 22.55, "volume": 99753.0}, {"date": "2024-09-09", "close": 22.56, "volume": 73852.0}, {"date": "2024-09-10", "close": 22.74, "volume": 72909.0}, {"date": "2024-09-11", "close": 22.77, "volume": 61810.0}, {"date": "2024-09-12", "close": 22.98, "volume": 98635.0}, {"date": "2024-09-13", "close": 23.04, "volume": 87825.0}, {"date": "2024-09-16", "close": 23.33, "volume": 159773.0}, {"date": "2024-09-17", "close": 23.27, "volume": 114007.0}, {"date": "2024-09-18", "close": 23.26, "volume": 161537.0}, {"date": "2024-09-19", "close": 23.5, "volume": 227964.0}, {"date": "2024-09-20", "close": 23.46, "volume": 757731.0}, {"date": "2024-09-23", "close": 23.33, "volume": 132449.0}, {"date": "2024-09-24", "close": 23.46, "volume": 111316.0}, {"date": "2024-09-25", "close": 23.35, "volume": 60154.0}, {"date": "2024-09-26", "close": 23.6, "volume": 104356.0}, {"date": "2024-09-27", "close": 24.14, "volume": 199243.0}, {"date": "2024-09-30", "close": 24.05, "volume": 149554.0}, {"date": "2024-10-01", "close": 23.97, "volume": 132209.0}, {"date": "2024-10-02", "close": 23.95, "volume": 73557.0}, {"date": "2024-10-03", "close": 23.97, "volume": 63613.0}, {"date": "2024-10-04", "close": 24.14, "volume": 54256.0}, {"date": "2024-10-07", "close": 24.12, "volume": 74429.0}, {"date": "2024-10-08", "close": 24.07, "volume": 79777.0}, {"date": "2024-10-09", "close": 24.47, "volume": 114081.0}, {"date": "2024-10-10", "close": 24.45, "volume": 65093.0}, {"date": "2024-10-11", "close": 24.47, "volume": 83989.0}, {"date": "2024-10-14", "close": 24.47, "volume": 88524.0}, {"date": "2024-10-15", "close": 24.65, "volume": 97734.0}, {"date": "2024-10-16", "close": 24.89, "volume": 114052.0}, {"date": "2024-10-17", "close": 25.0, "volume": 94506.0}, {"date": "2024-10-18", "close": 24.91, "volume": 104202.0}, {"date": "2024-10-21", "close": 25.27, "volume": 274170.0}, {"date": "2024-10-22", "close": 24.64, "volume": 156960.0}, {"date": "2024-10-23", "close": 24.28, "volume": 121122.0}, {"date": "2024-10-24", "close": 24.33, "volume": 106020.0}, {"date": "2024-10-25", "close": 24.18, "volume": 78193.0}, {"date": "2024-10-28", "close": 24.41, "volume": 77243.0}, {"date": "2024-10-29", "close": 24.2, "volume": 89586.0}, {"date": "2024-10-30", "close": 24.2, "volume": 101985.0}, {"date": "2024-10-31", "close": 24.24, "volume": 99578.0}, {"date": "2024-11-01", "close": 24.15, "volume": 98318.0}, {"date": "2024-11-04", "close": 23.99, "volume": 132393.0}, {"date": "2024-11-05", "close": 24.06, "volume": 80658.0}, {"date": "2024-11-06", "close": 24.52, "volume": 130911.0}, {"date": "2024-11-07", "close": 24.9, "volume": 123320.0}, {"date": "2024-11-08", "close": 25.23, "volume": 115444.0}, {"date": "2024-11-11", "close": 25.6, "volume": 97955.0}, {"date": "2024-11-12", "close": 25.44, "volume": 105281.0}, {"date": "2024-11-13", "close": 25.68, "volume": 176549.0}, {"date": "2024-11-14", "close": 25.56, "volume": 238135.0}, {"date": "2024-11-15", "close": 25.94, "volume": 133229.0}, {"date": "2024-11-18", "close": 26.55, "volume": 282456.0}, {"date": "2024-11-19", "close": 26.79, "volume": 162627.0}, {"date": "2024-11-20", "close": 26.17, "volume": 174091.0}, {"date": "2024-11-21", "close": 26.51, "volume": 85669.0}, {"date": "2024-11-22", "close": 26.71, "volume": 130194.0}, {"date": "2024-11-25", "close": 27.29, "volume": 101249.0}, {"date": "2024-11-26", "close": 27.29, "volume": 98776.0}, {"date": "2024-11-27", "close": 27.67, "volume": 120465.0}, {"date": "2024-11-29", "close": 27.89, "volume": 101260.0}, {"date": "2024-12-02", "close": 27.83, "volume": 134246.0}, {"date": "2024-12-03", "close": 27.37, "volume": 142606.0}, {"date": "2024-12-04", "close": 26.58, "volume": 217258.0}, {"date": "2024-12-05", "close": 26.92, "volume": 112920.0}, {"date": "2024-12-06", "close": 27.14, "volume": 81691.0}, {"date": "2024-12-09", "close": 27.22, "volume": 123581.0}, {"date": "2024-12-10", "close": 27.29, "volume": 96499.0}, {"date": "2024-12-11", "close": 27.53, "volume": 117282.0}, {"date": "2024-12-12", "close": 27.54, "volume": 116649.0}, {"date": "2024-12-13", "close": 27.9, "volume": 154782.0}, {"date": "2024-12-16", "close": 27.46, "volume": 141342.0}, {"date": "2024-12-17", "close": 27.86, "volume": 132749.0}, {"date": "2024-12-18", "close": 27.36, "volume": 176235.0}, {"date": "2024-12-19", "close": 27.65, "volume": 141350.0}, {"date": "2024-12-20", "close": 27.38, "volume": 236258.0}, {"date": "2024-12-23", "close": 27.73, "volume": 108641.0}, {"date": "2024-12-24", "close": 27.89, "volume": 72106.0}, {"date": "2024-12-26", "close": 27.96, "volume": 98434.0}, {"date": "2024-12-27", "close": 28.12, "volume": 108149.0}, {"date": "2024-12-30", "close": 28.32, "volume": 130990.0}, {"date": "2024-12-31", "close": 28.44, "volume": 130695.0}, {"date": "2025-01-02", "close": 29.09, "volume": 150144.0}, {"date": "2025-01-03", "close": 29.08, "volume": 129332.0}, {"date": "2025-01-06", "close": 28.98, "volume": 138314.0}, {"date": "2025-01-07", "close": 28.64, "volume": 78509.0}, {"date": "2025-01-08", "close": 28.8, "volume": 99322.0}, {"date": "2025-01-10", "close": 28.3, "volume": 92294.0}, {"date": "2025-01-13", "close": 27.94, "volume": 158572.0}, {"date": "2025-01-14", "close": 28.53, "volume": 97751.0}, {"date": "2025-01-15", "close": 29.13, "volume": 110827.0}, {"date": "2025-01-16", "close": 29.75, "volume": 125800.0}, {"date": "2025-01-17", "close": 29.8, "volume": 83638.0}, {"date": "2025-01-21", "close": 30.26, "volume": 167853.0}, {"date": "2025-01-22", "close": 30.14, "volume": 88571.0}, {"date": "2025-01-23", "close": 30.19, "volume": 128189.0}, {"date": "2025-01-24", "close": 30.12, "volume": 100432.0}, {"date": "2025-01-27", "close": 29.99, "volume": 140581.0}, {"date": "2025-01-28", "close": 30.29, "volume": 109353.0}, {"date": "2025-01-29", "close": 29.2, "volume": 176707.0}, {"date": "2025-01-30", "close": 29.69, "volume": 118153.0}, {"date": "2025-01-31", "close": 29.77, "volume": 100807.0}, {"date": "2025-02-03", "close": 29.46, "volume": 142983.0}, {"date": "2025-02-04", "close": 29.27, "volume": 69957.0}, {"date": "2025-02-05", "close": 29.15, "volume": 106142.0}, {"date": "2025-02-06", "close": 28.81, "volume": 129425.0}, {"date": "2025-02-07", "close": 28.87, "volume": 84680.0}, {"date": "2025-02-10", "close": 28.68, "volume": 98382.0}, {"date": "2025-02-11", "close": 28.09, "volume": 138126.0}, {"date": "2025-02-12", "close": 28.22, "volume": 158518.0}, {"date": "2025-02-13", "close": 28.4, "volume": 105850.0}, {"date": "2025-02-14", "close": 29.22, "volume": 78626.0}, {"date": "2025-02-18", "close": 29.35, "volume": 149455.0}, {"date": "2025-02-19", "close": 29.25, "volume": 99105.0}, {"date": "2025-02-20", "close": 29.01, "volume": 75209.0}, {"date": "2025-02-21", "close": 28.79, "volume": 66970.0}, {"date": "2025-02-24", "close": 28.34, "volume": 88506.0}, {"date": "2025-02-25", "close": 28.39, "volume": 78511.0}, {"date": "2025-02-26", "close": 28.47, "volume": 68674.0}, {"date": "2025-02-27", "close": 28.24, "volume": 90309.0}, {"date": "2025-02-28", "close": 28.88, "volume": 86818.0}, {"date": "2025-03-03", "close": 28.53, "volume": 117257.0}, {"date": "2025-03-04", "close": 28.01, "volume": 132861.0}, {"date": "2025-03-05", "close": 27.48, "volume": 123826.0}, {"date": "2025-03-06", "close": 27.11, "volume": 109071.0}, {"date": "2025-03-07", "close": 27.77, "volume": 97365.0}, {"date": "2025-03-10", "close": 27.32, "volume": 123073.0}, {"date": "2025-03-11", "close": 26.76, "volume": 174739.0}, {"date": "2025-03-12", "close": 26.83, "volume": 81388.0}, {"date": "2025-03-13", "close": 26.43, "volume": 80187.0}, {"date": "2025-03-14", "close": 26.93, "volume": 90530.0}, {"date": "2025-03-17", "close": 27.21, "volume": 124204.0}, {"date": "2025-03-18", "close": 27.39, "volume": 99319.0}, {"date": "2025-03-19", "close": 27.43, "volume": 79988.0}, {"date": "2025-03-20", "close": 27.45, "volume": 74378.0}, {"date": "2025-03-21", "close": 27.33, "volume": 88171.0}, {"date": "2025-03-24", "close": 27.5, "volume": 62073.0}, {"date": "2025-03-25", "close": 27.77, "volume": 62126.0}, {"date": "2025-03-26", "close": 27.72, "volume": 34120.0}, {"date": "2025-03-27", "close": 27.76, "volume": 51329.0}, {"date": "2025-03-28", "close": 27.6, "volume": 65889.0}, {"date": "2025-03-31", "close": 27.46, "volume": 118037.0}, {"date": "2025-04-01", "close": 27.61, "volume": 52301.0}, {"date": "2025-04-02", "close": 27.62, "volume": 61799.0}, {"date": "2025-04-03", "close": 27.04, "volume": 93962.0}, {"date": "2025-04-04", "close": 24.6, "volume": 404431.0}, {"date": "2025-04-07", "close": 23.06, "volume": 440930.0}, {"date": "2025-04-08", "close": 23.12, "volume": 191686.0}, {"date": "2025-04-09", "close": 24.77, "volume": 294976.0}, {"date": "2025-04-10", "close": 23.73, "volume": 176895.0}, {"date": "2025-04-11", "close": 24.15, "volume": 102902.0}, {"date": "2025-04-14", "close": 24.52, "volume": 133820.0}, {"date": "2025-04-15", "close": 24.77, "volume": 133732.0}, {"date": "2025-04-16", "close": 24.58, "volume": 121279.0}, {"date": "2025-04-17", "close": 24.915, "volume": 107649.0}, {"date": "2025-04-21", "close": 23.95, "volume": 108694.0}, {"date": "2025-04-22", "close": 24.49, "volume": 68881.0}, {"date": "2025-04-23", "close": 24.85, "volume": 78892.0}, {"date": "2025-04-24", "close": 25.28, "volume": 74857.0}, {"date": "2025-04-25", "close": 25.42, "volume": 69959.0}, {"date": "2025-04-28", "close": 25.59, "volume": 79982.0}, {"date": "2025-04-29", "close": 25.4, "volume": 96043.0}, {"date": "2025-04-30", "close": 24.95, "volume": 72321.0}, {"date": "2025-05-01", "close": 24.89, "volume": 55683.0}, {"date": "2025-05-02", "close": 25.4, "volume": 78961.0}, {"date": "2025-05-05", "close": 25.35, "volume": 98641.0}, {"date": "2025-05-06", "close": 25.26, "volume": 118135.0}, {"date": "2025-05-07", "close": 25.2, "volume": 111229.0}, {"date": "2025-05-08", "close": 24.93, "volume": 169228.0}, {"date": "2025-05-09", "close": 25.13, "volume": 70225.0}, {"date": "2025-05-12", "close": 25.87, "volume": 101276.0}, {"date": "2025-05-13", "close": 26.48, "volume": 77219.0}, {"date": "2025-05-14", "close": 26.38, "volume": 74950.0}, {"date": "2025-05-15", "close": 26.63, "volume": 70712.0}, {"date": "2025-05-16", "close": 26.89, "volume": 68148.0}, {"date": "2025-05-19", "close": 27.27, "volume": 138042.0}, {"date": "2025-05-20", "close": 27.11, "volume": 178421.0}, {"date": "2025-05-21", "close": 26.14, "volume": 106419.0}, {"date": "2025-05-22", "close": 26.18, "volume": 95435.0}, {"date": "2025-05-23", "close": 26.13, "volume": 91763.0}, {"date": "2025-05-27", "close": 26.64, "volume": 142102.0}, {"date": "2025-05-28", "close": 26.58, "volume": 69611.0}, {"date": "2025-05-29", "close": 26.58, "volume": 102357.0}, {"date": "2025-05-30", "close": 26.685, "volume": 81543.0}, {"date": "2025-06-02", "close": 26.41, "volume": 80226.0}, {"date": "2025-06-03", "close": 26.51, "volume": 63698.0}, {"date": "2025-06-04", "close": 26.61, "volume": 77905.0}, {"date": "2025-06-05", "close": 26.52, "volume": 57680.0}, {"date": "2025-06-06", "close": 26.91, "volume": 61749.0}, {"date": "2025-06-09", "close": 26.84, "volume": 106684.0}, {"date": "2025-06-10", "close": 26.99, "volume": 60531.0}, {"date": "2025-06-11", "close": 27.03, "volume": 71733.0}, {"date": "2025-06-12", "close": 27.13, "volume": 67035.0}, {"date": "2025-06-13", "close": 26.7, "volume": 49825.0}, {"date": "2025-06-16", "close": 26.5, "volume": 77872.0}, {"date": "2025-06-17", "close": 26.64, "volume": 62942.0}, {"date": "2025-06-18", "close": 26.9, "volume": 67999.0}, {"date": "2025-06-20", "close": 26.53, "volume": 126376.0}, {"date": "2025-06-23", "close": 26.4, "volume": 94721.0}, {"date": "2025-06-24", "close": 26.555, "volume": 57787.0}, {"date": "2025-06-25", "close": 26.43, "volume": 68955.0}, {"date": "2025-06-26", "close": 26.4, "volume": 79175.0}, {"date": "2025-06-27", "close": 26.73, "volume": 78837.0}, {"date": "2025-06-30", "close": 26.97, "volume": 119339.0}, {"date": "2025-07-01", "close": 27.05, "volume": 75661.0}, {"date": "2025-07-02", "close": 27.41, "volume": 72374.0}, {"date": "2025-07-03", "close": 27.57, "volume": 40548.0}, {"date": "2025-07-07", "close": 27.77, "volume": 97302.0}, {"date": "2025-07-08", "close": 27.91, "volume": 92048.0}, {"date": "2025-07-09", "close": 27.94, "volume": 55461.0}, {"date": "2025-07-10", "close": 28.32, "volume": 72433.0}, {"date": "2025-07-11", "close": 28.52, "volume": 60639.0}, {"date": "2025-07-14", "close": 28.84, "volume": 75955.0}, {"date": "2025-07-15", "close": 28.57, "volume": 120982.0}, {"date": "2025-07-16", "close": 28.91, "volume": 84404.0}, {"date": "2025-07-17", "close": 29.2, "volume": 98017.0}, {"date": "2025-07-18", "close": 28.89, "volume": 93255.0}, {"date": "2025-07-21", "close": 28.4, "volume": 105471.0}, {"date": "2025-07-22", "close": 28.68, "volume": 53649.0}, {"date": "2025-07-23", "close": 28.87, "volume": 87153.0}, {"date": "2025-07-24", "close": 28.6, "volume": 64762.0}, {"date": "2025-07-25", "close": 28.68, "volume": 67551.0}, {"date": "2025-07-28", "close": 28.18, "volume": 94538.0}, {"date": "2025-07-29", "close": 28.12, "volume": 71190.0}, {"date": "2025-07-30", "close": 27.84, "volume": 78138.0}, {"date": "2025-07-31", "close": 27.59, "volume": 75007.0}, {"date": "2025-08-01", "close": 27.27, "volume": 101625.0}, {"date": "2025-08-04", "close": 26.91, "volume": 76011.0}, {"date": "2025-08-05", "close": 26.72, "volume": 97253.0}, {"date": "2025-08-06", "close": 27.35, "volume": 83245.0}, {"date": "2025-08-07", "close": 27.11, "volume": 67192.0}, {"date": "2025-08-08", "close": 27.33, "volume": 164792.0}, {"date": "2025-08-11", "close": 27.17, "volume": 72916.0}, {"date": "2025-08-12", "close": 27.32, "volume": 88319.0}, {"date": "2025-08-13", "close": 27.43, "volume": 78536.0}, {"date": "2025-08-14", "close": 27.25, "volume": 61266.0}, {"date": "2025-08-15", "close": 26.99, "volume": 77699.0}, {"date": "2025-08-18", "close": 26.93, "volume": 130722.0}, {"date": "2025-08-19", "close": 26.79, "volume": 115838.0}, {"date": "2025-08-20", "close": 26.57, "volume": 88705.0}, {"date": "2025-08-21", "close": 26.59, "volume": 75941.0}, {"date": "2025-08-22", "close": 26.48, "volume": 146699.0}, {"date": "2025-08-25", "close": 26.15, "volume": 137244.0}, {"date": "2025-08-26", "close": 26.35, "volume": 84184.0}, {"date": "2025-08-27", "close": 26.27, "volume": 81546.0}, {"date": "2025-08-28", "close": 26.32, "volume": 99992.0}, {"date": "2025-08-29", "close": 26.42, "volume": 83073.0}, {"date": "2025-09-02", "close": 26.14, "volume": 105215.0}, {"date": "2025-09-03", "close": 26.0, "volume": 71249.0}, {"date": "2025-09-04", "close": 26.21, "volume": 56108.0}, {"date": "2025-09-05", "close": 26.05, "volume": 77428.0}, {"date": "2025-09-08", "close": 26.06, "volume": 61033.0}, {"date": "2025-09-09", "close": 23.65, "volume": 931167.0}, {"date": "2025-09-10", "close": 23.19, "volume": 806952.0}, {"date": "2025-09-11", "close": 23.6, "volume": 219934.0}, {"date": "2025-09-12", "close": 23.51, "volume": 295462.0}, {"date": "2025-09-15", "close": 23.21, "volume": 259885.0}, {"date": "2025-09-16", "close": 22.94, "volume": 235925.0}, {"date": "2025-09-17", "close": 23.3, "volume": 211150.0}, {"date": "2025-09-18", "close": 23.57, "volume": 143455.0}, {"date": "2025-09-19", "close": 23.62, "volume": 198866.0}, {"date": "2025-09-22", "close": 22.98, "volume": 228464.0}, {"date": "2025-09-23", "close": 22.9, "volume": 150386.0}, {"date": "2025-09-24", "close": 22.36, "volume": 253183.0}, {"date": "2025-09-25", "close": 22.48, "volume": 158687.0}, {"date": "2025-09-26", "close": 22.22, "volume": 190350.0}, {"date": "2025-09-29", "close": 21.8, "volume": 274774.0}, {"date": "2025-09-30", "close": 21.87, "volume": 218214.0}, {"date": "2025-10-01", "close": 21.59, "volume": 237747.0}, {"date": "2025-10-02", "close": 21.78, "volume": 130654.0}, {"date": "2025-10-03", "close": 21.36, "volume": 227230.0}, {"date": "2025-10-06", "close": 20.96, "volume": 379075.0}, {"date": "2025-10-07", "close": 20.65, "volume": 369087.0}, {"date": "2025-10-08", "close": 20.51, "volume": 246424.0}, {"date": "2025-10-09", "close": 19.72, "volume": 565735.0}, {"date": "2025-10-10", "close": 19.31, "volume": 439106.0}, {"date": "2025-10-13", "close": 20.16, "volume": 249007.0}, {"date": "2025-10-14", "close": 20.12, "volume": 143853.0}, {"date": "2025-10-15", "close": 19.73, "volume": 277544.0}, {"date": "2025-10-16", "close": 19.29, "volume": 346710.0}, {"date": "2025-10-17", "close": 19.28, "volume": 513752.0}, {"date": "2025-10-20", "close": 19.11, "volume": 377767.0}, {"date": "2025-10-21", "close": 19.5, "volume": 267314.0}, {"date": "2025-10-22", "close": 19.34, "volume": 180333.0}, {"date": "2025-10-23", "close": 19.72, "volume": 387914.0}, {"date": "2025-10-24", "close": 19.66, "volume": 256938.0}, {"date": "2025-10-27", "close": 19.6, "volume": 342564.0}, {"date": "2025-10-28", "close": 19.79, "volume": 201700.0}, {"date": "2025-10-29", "close": 19.44, "volume": 211223.0}, {"date": "2025-10-30", "close": 19.15, "volume": 238309.0}, {"date": "2025-10-31", "close": 19.38, "volume": 171967.0}, {"date": "2025-11-03", "close": 19.35, "volume": 224426.0}, {"date": "2025-11-04", "close": 19.18, "volume": 172794.0}, {"date": "2025-11-05", "close": 19.15, "volume": 202424.0}, {"date": "2025-11-06", "close": 19.13, "volume": 144248.0}, {"date": "2025-11-07", "close": 19.15, "volume": 120300.0}, {"date": "2025-11-10", "close": 19.38, "volume": 139474.0}, {"date": "2025-11-11", "close": 19.4, "volume": 115336.0}, {"date": "2025-11-12", "close": 19.37, "volume": 153141.0}, {"date": "2025-11-13", "close": 19.42, "volume": 179121.0}, {"date": "2025-11-14", "close": 19.3, "volume": 247238.0}, {"date": "2025-11-17", "close": 18.77, "volume": 304229.0}, {"date": "2025-11-18", "close": 19.86, "volume": 432158.0}, {"date": "2025-11-19", "close": 20.31, "volume": 648093.0}, {"date": "2025-11-20", "close": 20.15, "volume": 288094.0}, {"date": "2025-11-21", "close": 20.31, "volume": 220957.0}, {"date": "2025-11-24", "close": 20.54, "volume": 186608.0}, {"date": "2025-11-25", "close": 20.93, "volume": 248850.0}, {"date": "2025-11-26", "close": 21.11, "volume": 176235.0}, {"date": "2025-11-28", "close": 21.23, "volume": 92983.0}, {"date": "2025-12-01", "close": 20.87, "volume": 184107.0}, {"date": "2025-12-02", "close": 20.93, "volume": 94742.0}, {"date": "2025-12-03", "close": 21.2, "volume": 107391.0}, {"date": "2025-12-04", "close": 21.16, "volume": 99829.0}, {"date": "2025-12-05", "close": 21.2, "volume": 116149.0}, {"date": "2025-12-08", "close": 21.24, "volume": 106782.0}, {"date": "2025-12-09", "close": 21.41, "volume": 112879.0}, {"date": "2025-12-10", "close": 21.41, "volume": 115820.0}, {"date": "2025-12-11", "close": 21.4, "volume": 107500.0}, {"date": "2025-12-12", "close": 21.45, "volume": 107466.0}, {"date": "2025-12-15", "close": 21.12, "volume": 133596.0}, {"date": "2025-12-16", "close": 21.08, "volume": 110354.0}, {"date": "2025-12-17", "close": 21.08, "volume": 157634.0}, {"date": "2025-12-18", "close": 20.83, "volume": 195142.0}, {"date": "2025-12-19", "close": 20.64, "volume": 228128.0}, {"date": "2025-12-22", "close": 20.38, "volume": 175122.0}, {"date": "2025-12-23", "close": 20.09, "volume": 360866.0}, {"date": "2025-12-24", "close": 20.36, "volume": 94120.0}, {"date": "2025-12-26", "close": 20.52, "volume": 147577.0}, {"date": "2025-12-29", "close": 20.24, "volume": 323480.0}, {"date": "2025-12-30", "close": 20.63, "volume": 183669.0}, {"date": "2025-12-31", "close": 20.66, "volume": 141573.0}, {"date": "2026-01-02", "close": 20.69, "volume": 146770.0}, {"date": "2026-01-05", "close": 20.84, "volume": 148349.0}, {"date": "2026-01-06", "close": 20.93, "volume": 145263.0}, {"date": "2026-01-07", "close": 20.16, "volume": 359597.0}, {"date": "2026-01-08", "close": 20.8, "volume": 141049.0}, {"date": "2026-01-09", "close": 20.91, "volume": 136521.0}, {"date": "2026-01-12", "close": 21.02, "volume": 113364.0}, {"date": "2026-01-13", "close": 20.72, "volume": 154092.0}, {"date": "2026-01-14", "close": 21.15, "volume": 225254.0}, {"date": "2026-01-15", "close": 21.23, "volume": 111878.0}, {"date": "2026-01-16", "close": 21.12, "volume": 129755.0}, {"date": "2026-01-20", "close": 20.82, "volume": 239214.0}, {"date": "2026-01-21", "close": 21.06, "volume": 185229.0}, {"date": "2026-01-22", "close": 21.08, "volume": 116071.0}, {"date": "2026-01-23", "close": 20.63, "volume": 170749.0}, {"date": "2026-01-26", "close": 20.43, "volume": 189788.0}, {"date": "2026-01-27", "close": 20.59, "volume": 138877.0}, {"date": "2026-01-28", "close": 20.41, "volume": 167698.0}, {"date": "2026-01-29", "close": 20.68, "volume": 119015.0}, {"date": "2026-01-30", "close": 20.61, "volume": 142441.0}, {"date": "2026-02-02", "close": 20.28, "volume": 193960.0}, {"date": "2026-02-03", "close": 20.02, "volume": 224181.0}, {"date": "2026-02-04", "close": 20.44, "volume": 233679.0}, {"date": "2026-02-05", "close": 19.28, "volume": 377234.0}, {"date": "2026-02-06", "close": 19.02, "volume": 413321.0}, {"date": "2026-02-09", "close": 18.9, "volume": 243479.0}, {"date": "2026-02-10", "close": 18.96, "volume": 236359.0}, {"date": "2026-02-11", "close": 18.83, "volume": 290729.0}, {"date": "2026-02-12", "close": 18.78, "volume": 149244.0}, {"date": "2026-02-13", "close": 18.54, "volume": 233367.0}, {"date": "2026-02-17", "close": 18.53, "volume": 246988.0}, {"date": "2026-02-18", "close": 18.59, "volume": 215808.0}, {"date": "2026-02-19", "close": 18.28, "volume": 255454.0}, {"date": "2026-02-20", "close": 18.39, "volume": 271789.0}, {"date": "2026-02-23", "close": 18.1, "volume": 183896.0}, {"date": "2026-02-24", "close": 18.12, "volume": 196527.0}, {"date": "2026-02-25", "close": 18.49, "volume": 198112.0}, {"date": "2026-02-26", "close": 18.71, "volume": 201004.0}, {"date": "2026-02-27", "close": 18.2, "volume": 298365.0}, {"date": "2026-03-02", "close": 18.46, "volume": 208532.0}, {"date": "2026-03-03", "close": 18.52, "volume": 185799.0}, {"date": "2026-03-04", "close": 18.61, "volume": 126510.0}, {"date": "2026-03-05", "close": 18.34, "volume": 236730.0}, {"date": "2026-03-06", "close": 18.15, "volume": 200150.0}, {"date": "2026-03-09", "close": 17.91, "volume": 246294.0}, {"date": "2026-03-10", "close": 18.08, "volume": 134833.0}, {"date": "2026-03-11", "close": 17.99, "volume": 152224.0}, {"date": "2026-03-12", "close": 17.66, "volume": 200486.0}, {"date": "2026-03-13", "close": 17.51, "volume": 311553.0}, {"date": "2026-03-16", "close": 17.8, "volume": 245665.0}, {"date": "2026-03-17", "close": 18.03, "volume": 283745.0}, {"date": "2026-03-18", "close": 18.03, "volume": 223164.0}, {"date": "2026-03-19", "close": 18.11, "volume": 327867.0}, {"date": "2026-03-20", "close": 17.57, "volume": 575426.0}, {"date": "2026-03-23", "close": 17.65, "volume": 396809.0}, {"date": "2026-03-24", "close": 17.13, "volume": 254751.0}, {"date": "2026-03-25", "close": 17.37, "volume": 188797.0}, {"date": "2026-03-26", "close": 17.14, "volume": 191042.0}, {"date": "2026-03-27", "close": 16.55, "volume": 279437.0}, {"date": "2026-03-30", "close": 17.17, "volume": 193858.0}, {"date": "2026-03-31", "close": 17.35, "volume": 194632.0}, {"date": "2026-04-01", "close": 17.48, "volume": 192818.0}, {"date": "2026-04-02", "close": 17.9, "volume": 226595.0}, {"date": "2026-04-06", "close": 18.34, "volume": 164551.0}, {"date": "2026-04-07", "close": 18.36, "volume": 176289.0}, {"date": "2026-04-08", "close": 18.44, "volume": 244104.0}, {"date": "2026-04-09", "close": 17.44, "volume": 547389.0}, {"date": "2026-04-10", "close": 17.63, "volume": 251815.0}, {"date": "2026-04-13", "close": 18.05, "volume": 159210.0}, {"date": "2026-04-14", "close": 18.56, "volume": 210061.0}, {"date": "2026-04-15", "close": 19.11, "volume": 195803.0}, {"date": "2026-04-16", "close": 18.88, "volume": 136589.0}, {"date": "2026-04-17", "close": 19.22, "volume": 201205.0}, {"date": "2026-04-20", "close": 19.14, "volume": 220476.0}, {"date": "2026-04-21", "close": 18.74, "volume": 153840.0}, {"date": "2026-04-22", "close": 18.88, "volume": 250636.0}, {"date": "2026-04-23", "close": 18.32, "volume": 341881.0}, {"date": "2026-04-24", "close": 18.32, "volume": 211303.0}, {"date": "2026-04-27", "close": 18.41, "volume": 209455.0}, {"date": "2026-04-28", "close": 18.67, "volume": 136861.0}, {"date": "2026-04-29", "close": 18.41, "volume": 154525.0}, {"date": "2026-04-30", "close": 18.9, "volume": 158573.0}, {"date": "2026-05-01", "close": 19.26, "volume": 192377.0}, {"date": "2026-05-04", "close": 19.36, "volume": 157452.0}, {"date": "2026-05-05", "close": 19.48, "volume": 115656.0}, {"date": "2026-05-06", "close": 19.21, "volume": 246130.0}, {"date": "2026-05-07", "close": 19.99, "volume": 281577.0}, {"date": "2026-05-08", "close": 19.97, "volume": 149721.0}, {"date": "2026-05-11", "close": 19.36, "volume": 168914.0}, {"date": "2026-05-12", "close": 19.63, "volume": 149283.0}, {"date": "2026-05-13", "close": 19.23, "volume": 139000.0}, {"date": "2026-05-14", "close": 19.35, "volume": 125843.0}, {"date": "2026-05-15", "close": 19.21, "volume": 104392.0}, {"date": "2026-05-18", "close": 19.14, "volume": 185431.0}, {"date": "2026-05-19", "close": 18.99, "volume": 290093.0}, {"date": "2026-05-20", "close": 18.92, "volume": 136783.0}, {"date": "2026-05-21", "close": 19.15, "volume": 147927.0}, {"date": "2026-05-22", "close": 18.95, "volume": 198595.0}, {"date": "2026-05-26", "close": 19.12, "volume": 251752.0}, {"date": "2026-05-27", "close": 19.35, "volume": 186680.0}, {"date": "2026-05-28", "close": 19.35, "volume": 163206.0}, {"date": "2026-05-29", "close": 19.37, "volume": 215091.0}, {"date": "2026-06-01", "close": 19.55, "volume": 133279.0}, {"date": "2026-06-02", "close": 19.47, "volume": 110557.0}, {"date": "2026-06-03", "close": 18.92, "volume": 134549.0}, {"date": "2026-06-04", "close": 19.55, "volume": 129986.0}, {"date": "2026-06-05", "close": 19.19, "volume": 125913.0}, {"date": "2026-06-08", "close": 18.95, "volume": 174507.0}, {"date": "2026-06-09", "close": 19.13, "volume": 118380.0}, {"date": "2026-06-10", "close": 19.46, "volume": 161404.0}, {"date": "2026-06-11", "close": 19.49, "volume": 112838.0}, {"date": "2026-06-12", "close": 19.39, "volume": 154228.0}, {"date": "2026-06-15", "close": 19.11, "volume": 184303.0}, {"date": "2026-06-16", "close": 19.28, "volume": 180091.0}, {"date": "2026-06-17", "close": 18.94, "volume": 255232.0}, {"date": "2026-06-18", "close": 18.69, "volume": 303770.0}, {"date": "2026-06-22", "close": 18.46, "volume": 204277.0}, {"date": "2026-06-23", "close": 18.78, "volume": 152434.0}, {"date": "2026-06-24", "close": 18.56, "volume": 141749.0}, {"date": "2026-06-25", "close": 18.74, "volume": 159180.0}, {"date": "2026-06-26", "close": 18.96, "volume": 129195.0}, {"date": "2026-06-29", "close": 19.45, "volume": 215756.0}, {"date": "2026-06-30", "close": 19.42, "volume": 199642.0}, {"date": "2026-07-01", "close": 19.7, "volume": 186535.0}, {"date": "2026-07-02", "close": 19.54, "volume": 124204.0}, {"date": "2026-07-06", "close": 19.7, "volume": 148914.0}, {"date": "2026-07-07", "close": 19.36, "volume": 111197.0}, {"date": "2026-07-08", "close": 19.4, "volume": 130894.0}, {"date": "2026-07-09", "close": 19.41, "volume": 127639.0}, {"date": "2026-07-10", "close": 19.75, "volume": 175094.0}, {"date": "2026-07-13", "close": 19.82, "volume": 141417.0}, {"date": "2026-07-14", "close": 19.8, "volume": 156805.0}, {"date": "2026-07-15", "close": 19.93, "volume": 218011.0}, {"date": "2026-07-16", "close": 20.2, "volume": 118932.0}, {"date": "2026-07-17", "close": 19.91, "volume": 184391.0}, {"date": "2026-07-20", "close": 19.66, "volume": 223224.0}, {"date": "2026-07-21", "close": 19.53, "volume": 179034.0}, {"date": "2026-07-22", "close": 19.13, "volume": 144324.0}, {"date": "2026-07-23", "close": 18.96, "volume": 280660.0}, {"date": "2026-07-24", "close": 18.79, "volume": 158800.0}, {"date": "2026-07-27", "close": 19.03, "volume": 121280.0}, {"date": "2026-07-28", "close": 19.32, "volume": 126958.0}, {"date": "2026-07-29", "close": 18.9, "volume": 122742.0}, {"date": "2026-07-30", "close": 18.86, "volume": 186659.0}, {"date": "2026-07-31", "close": 18.67, "volume": 229763.0}, {"date": "2026-08-03", "close": 19.02, "volume": 162653.0}, {"date": "2026-08-04", "close": 19.35, "volume": 176234.0}, {"date": "2026-08-05", "close": 19.08, "volume": 295108.0}, {"date": "2026-08-06", "close": 19.51, "volume": 282959.0}, {"date": "2026-08-07", "close": 19.73, "volume": 184158.0}], "refreshing": true}