{"ticker": "HAFC", "overview": {"name": "Hanmi Financial Corporation - Common Stock", "country": "United States"}, "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": "HAFC", "has_prices": true, "as_of": "2026-10-30", "last": 32.55, "prev_close": 33.13, "change": -0.5800000000000054, "change_pct": -0.017506791427709188, "session_volume": 306789.0, "vwap_5": 32.616841731090446, "vwap_20": 31.70473072259302, "vwap_60": 31.700817542330853, "vwap_250": 29.298662046862063, "high_52w": 33.31, "low_52w": 24.77, "avg_volume_20": 205718.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000093751-26-000242", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP takes a 5.2% passive stake in HAFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0000093751-26-000242-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-000650", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP takes a 5.11% passive stake in HAFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0002100119-26-000650-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001507", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP adjusts its stake in HAFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0000102909-26-001507-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000242", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP takes a 5.2% passive stake in HAFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0000093751-26-000242-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-000650", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP takes a 5.11% passive stake in HAFC", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0002100119-26-000650-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001507", "src": "13DG", "ticker": "HAFC", "cik": "1109242", "company": "HANMI FINANCIAL CORP", "company_raw": "HANMI FINANCIAL CORP", "who": "Hanmi Financial Corp", "who_key": "HANMI FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HANMI FINANCIAL CORP adjusts its stake in HAFC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1109242/0000102909-26-001507-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Hanmi Financial Corporation - Common Stock", "new_value": "HANMI FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001109242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001109242", "applied": 1, "detected_at": "2026-10-25T02:44:04.152413"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HAFC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 25.0, "volume": 467081.0}, {"date": "2016-11-01", "close": 24.35, "volume": 237797.0}, {"date": "2016-11-02", "close": 24.45, "volume": 159688.0}, {"date": "2016-11-03", "close": 24.3, "volume": 135947.0}, {"date": "2016-11-04", "close": 24.4, "volume": 237501.0}, {"date": "2016-11-07", "close": 24.7, "volume": 204116.0}, {"date": "2016-11-08", "close": 25.175, "volume": 169888.0}, {"date": "2016-11-09", "close": 26.55, "volume": 258188.0}, {"date": "2016-11-10", "close": 28.0, "volume": 383103.0}, {"date": "2016-11-11", "close": 29.35, "volume": 294675.0}, {"date": "2016-11-14", "close": 30.0, "volume": 347308.0}, {"date": "2016-11-15", "close": 30.3, "volume": 178035.0}, {"date": "2016-11-16", "close": 30.05, "volume": 203015.0}, {"date": "2016-11-17", "close": 30.6, "volume": 192162.0}, {"date": "2016-11-18", "close": 30.75, "volume": 180589.0}, {"date": "2016-11-21", "close": 31.0, "volume": 83492.0}, {"date": "2016-11-22", "close": 31.5, "volume": 152051.0}, {"date": "2016-11-23", "close": 31.65, "volume": 102115.0}, {"date": "2016-11-25", "close": 31.7, "volume": 61689.0}, {"date": "2016-11-28", "close": 30.9, "volume": 126994.0}, {"date": "2016-11-29", "close": 30.95, "volume": 199912.0}, {"date": "2016-11-30", "close": 30.7, "volume": 154359.0}, {"date": "2016-12-01", "close": 31.075, "volume": 219660.0}, {"date": "2016-12-02", "close": 31.25, "volume": 84481.0}, {"date": "2016-12-05", "close": 31.85, "volume": 108736.0}, {"date": "2016-12-06", "close": 32.4, "volume": 108349.0}, {"date": "2016-12-07", "close": 32.95, "volume": 98740.0}, {"date": "2016-12-08", "close": 33.95, "volume": 156948.0}, {"date": "2016-12-09", "close": 33.7, "volume": 179030.0}, {"date": "2016-12-12", "close": 33.2, "volume": 161270.0}, {"date": "2016-12-13", "close": 33.45, "volume": 114320.0}, {"date": "2016-12-14", "close": 33.3, "volume": 182979.0}, {"date": "2016-12-15", "close": 34.2, "volume": 182938.0}, {"date": "2016-12-16", "close": 33.4, "volume": 420029.0}, {"date": "2016-12-19", "close": 33.75, "volume": 111916.0}, {"date": "2016-12-20", "close": 35.05, "volume": 113606.0}, {"date": "2016-12-21", "close": 35.05, "volume": 94008.0}, {"date": "2016-12-22", "close": 35.1, "volume": 144432.0}, {"date": "2016-12-23", "close": 34.8, "volume": 82062.0}, {"date": "2016-12-27", "close": 35.35, "volume": 53767.0}, {"date": "2016-12-28", "close": 35.0, "volume": 111538.0}, {"date": "2016-12-29", "close": 34.55, "volume": 119080.0}, {"date": "2016-12-30", "close": 34.9, "volume": 136068.0}, {"date": "2017-01-03", "close": 35.0, "volume": 129903.0}, {"date": "2017-01-04", "close": 35.85, "volume": 163196.0}, {"date": "2017-01-05", "close": 34.9, "volume": 134918.0}, {"date": "2017-01-06", "close": 34.7, "volume": 105426.0}, {"date": "2017-01-09", "close": 34.35, "volume": 149383.0}, {"date": "2017-01-10", "close": 35.6, "volume": 447487.0}, {"date": "2017-01-11", "close": 35.8, "volume": 168130.0}, {"date": "2017-01-12", "close": 34.6, "volume": 178642.0}, {"date": "2017-01-13", "close": 34.65, "volume": 150349.0}, {"date": "2017-01-17", "close": 33.65, "volume": 158505.0}, {"date": "2017-01-18", "close": 34.1, "volume": 156920.0}, {"date": "2017-01-19", "close": 33.95, "volume": 93134.0}, {"date": "2017-01-20", "close": 34.35, "volume": 153873.0}, {"date": "2017-01-23", "close": 34.35, "volume": 118170.0}, {"date": "2017-01-24", "close": 34.95, "volume": 179878.0}, {"date": "2017-01-25", "close": 34.35, "volume": 231058.0}, {"date": "2017-01-26", "close": 34.25, "volume": 134058.0}, {"date": "2017-01-27", "close": 34.0, "volume": 133377.0}, {"date": "2017-01-30", "close": 32.9, "volume": 240566.0}, {"date": "2017-01-31", "close": 33.15, "volume": 191227.0}, {"date": "2017-02-01", "close": 33.05, "volume": 117963.0}, {"date": "2017-02-02", "close": 32.35, "volume": 104875.0}, {"date": "2017-02-03", "close": 33.25, "volume": 93365.0}, {"date": "2017-02-06", "close": 33.1, "volume": 105403.0}, {"date": "2017-02-07", "close": 32.6, "volume": 142212.0}, {"date": "2017-02-08", "close": 32.0, "volume": 134446.0}, {"date": "2017-02-09", "close": 32.8, "volume": 141462.0}, {"date": "2017-02-10", "close": 33.1, "volume": 76926.0}, {"date": "2017-02-13", "close": 33.2, "volume": 98144.0}, {"date": "2017-02-14", "close": 33.8, "volume": 126966.0}, {"date": "2017-02-15", "close": 33.7, "volume": 76303.0}, {"date": "2017-02-16", "close": 33.95, "volume": 106071.0}, {"date": "2017-02-17", "close": 33.65, "volume": 126313.0}, {"date": "2017-02-21", "close": 33.8, "volume": 80905.0}, {"date": "2017-02-22", "close": 33.85, "volume": 81016.0}, {"date": "2017-02-23", "close": 33.75, "volume": 102253.0}, {"date": "2017-02-24", "close": 33.4, "volume": 173614.0}, {"date": "2017-02-27", "close": 33.8, "volume": 106069.0}, {"date": "2017-02-28", "close": 33.4, "volume": 190936.0}, {"date": "2017-03-01", "close": 34.35, "volume": 180240.0}, {"date": "2017-03-02", "close": 33.35, "volume": 87054.0}, {"date": "2017-03-03", "close": 33.35, "volume": 99644.0}, {"date": "2017-03-06", "close": 33.0, "volume": 99511.0}, {"date": "2017-03-07", "close": 32.65, "volume": 49966.0}, {"date": "2017-03-08", "close": 32.2, "volume": 79034.0}, {"date": "2017-03-09", "close": 32.0, "volume": 77406.0}, {"date": "2017-03-10", "close": 31.85, "volume": 120801.0}, {"date": "2017-03-13", "close": 31.95, "volume": 59720.0}, {"date": "2017-03-14", "close": 31.75, "volume": 102781.0}, {"date": "2017-03-15", "close": 31.75, "volume": 122004.0}, {"date": "2017-03-16", "close": 31.7, "volume": 143875.0}, {"date": "2017-03-17", "close": 32.3, "volume": 386000.0}, {"date": "2017-03-20", "close": 31.55, "volume": 83966.0}, {"date": "2017-03-21", "close": 29.275, "volume": 226776.0}, {"date": "2017-03-22", "close": 28.9, "volume": 221893.0}, {"date": "2017-03-23", "close": 29.2, "volume": 121358.0}, {"date": "2017-03-24", "close": 29.45, "volume": 124298.0}, {"date": "2017-03-27", "close": 29.55, "volume": 142261.0}, {"date": "2017-03-28", "close": 29.95, "volume": 109589.0}, {"date": "2017-03-29", "close": 29.75, "volume": 101550.0}, {"date": "2017-03-30", "close": 31.0, "volume": 161259.0}, {"date": "2017-03-31", "close": 30.75, "volume": 207930.0}, {"date": "2017-04-03", "close": 30.3, "volume": 130443.0}, {"date": "2017-04-04", "close": 30.125, "volume": 129933.0}, {"date": "2017-04-05", "close": 29.1, "volume": 196336.0}, {"date": "2017-04-06", "close": 29.55, "volume": 287972.0}, {"date": "2017-04-07", "close": 29.5, "volume": 226700.0}, {"date": "2017-04-10", "close": 29.35, "volume": 179635.0}, {"date": "2017-04-11", "close": 29.7, "volume": 130036.0}, {"date": "2017-04-12", "close": 29.1, "volume": 144388.0}, {"date": "2017-04-13", "close": 28.45, "volume": 147599.0}, {"date": "2017-04-17", "close": 28.7, "volume": 161266.0}, {"date": "2017-04-18", "close": 28.2, "volume": 173047.0}, {"date": "2017-04-19", "close": 27.9, "volume": 184131.0}, {"date": "2017-04-20", "close": 28.6, "volume": 229115.0}, {"date": "2017-04-21", "close": 28.75, "volume": 174397.0}, {"date": "2017-04-24", "close": 29.6, "volume": 198660.0}, {"date": "2017-04-25", "close": 29.8, "volume": 132647.0}, {"date": "2017-04-26", "close": 30.05, "volume": 171676.0}, {"date": "2017-04-27", "close": 29.6, "volume": 116224.0}, {"date": "2017-04-28", "close": 29.05, "volume": 202588.0}, {"date": "2017-05-01", "close": 29.2, "volume": 136945.0}, {"date": "2017-05-02", "close": 28.85, "volume": 193402.0}, {"date": "2017-05-03", "close": 29.1, "volume": 162394.0}, {"date": "2017-05-04", "close": 29.15, "volume": 90320.0}, {"date": "2017-05-05", "close": 29.15, "volume": 104670.0}, {"date": "2017-05-08", "close": 29.15, "volume": 65263.0}, {"date": "2017-05-09", "close": 29.0, "volume": 116293.0}, {"date": "2017-05-10", "close": 28.9, "volume": 87871.0}, {"date": "2017-05-11", "close": 28.15, "volume": 171692.0}, {"date": "2017-05-12", "close": 28.1, "volume": 153708.0}, {"date": "2017-05-15", "close": 28.35, "volume": 97073.0}, {"date": "2017-05-16", "close": 28.4, "volume": 116999.0}, {"date": "2017-05-17", "close": 27.35, "volume": 201316.0}, {"date": "2017-05-18", "close": 27.65, "volume": 140195.0}, {"date": "2017-05-19", "close": 27.3, "volume": 132142.0}, {"date": "2017-05-22", "close": 27.5, "volume": 55256.0}, {"date": "2017-05-23", "close": 27.8, "volume": 107008.0}, {"date": "2017-05-24", "close": 27.65, "volume": 104004.0}, {"date": "2017-05-25", "close": 27.65, "volume": 100347.0}, {"date": "2017-05-26", "close": 27.5, "volume": 92352.0}, {"date": "2017-05-30", "close": 26.6, "volume": 249803.0}, {"date": "2017-05-31", "close": 26.6, "volume": 189668.0}, {"date": "2017-06-01", "close": 26.95, "volume": 137609.0}, {"date": "2017-06-02", "close": 26.9, "volume": 196242.0}, {"date": "2017-06-05", "close": 26.85, "volume": 111419.0}, {"date": "2017-06-06", "close": 26.725, "volume": 100752.0}, {"date": "2017-06-07", "close": 27.0, "volume": 89751.0}, {"date": "2017-06-08", "close": 28.25, "volume": 146153.0}, {"date": "2017-06-09", "close": 29.7, "volume": 201998.0}, {"date": "2017-06-12", "close": 29.8, "volume": 256578.0}, {"date": "2017-06-13", "close": 29.6, "volume": 134130.0}, {"date": "2017-06-14", "close": 29.5, "volume": 137898.0}, {"date": "2017-06-15", "close": 29.35, "volume": 66333.0}, {"date": "2017-06-16", "close": 29.25, "volume": 209148.0}, {"date": "2017-06-19", "close": 29.35, "volume": 125788.0}, {"date": "2017-06-20", "close": 28.85, "volume": 107650.0}, {"date": "2017-06-21", "close": 28.25, "volume": 110486.0}, {"date": "2017-06-22", "close": 27.65, "volume": 92357.0}, {"date": "2017-06-23", "close": 27.6, "volume": 166229.0}, {"date": "2017-06-26", "close": 27.5, "volume": 168983.0}, {"date": "2017-06-27", "close": 27.8, "volume": 219628.0}, {"date": "2017-06-28", "close": 28.2, "volume": 96741.0}, {"date": "2017-06-29", "close": 28.75, "volume": 92402.0}, {"date": "2017-06-30", "close": 28.45, "volume": 128389.0}, {"date": "2017-07-03", "close": 29.25, "volume": 59909.0}, {"date": "2017-07-05", "close": 28.9, "volume": 91658.0}, {"date": "2017-07-06", "close": 28.35, "volume": 112423.0}, {"date": "2017-07-07", "close": 28.825, "volume": 140424.0}, {"date": "2017-07-10", "close": 28.25, "volume": 134572.0}, {"date": "2017-07-11", "close": 28.1, "volume": 126147.0}, {"date": "2017-07-12", "close": 28.3, "volume": 71570.0}, {"date": "2017-07-13", "close": 28.35, "volume": 78785.0}, {"date": "2017-07-14", "close": 28.1, "volume": 124685.0}, {"date": "2017-07-17", "close": 28.6, "volume": 128060.0}, {"date": "2017-07-18", "close": 28.5, "volume": 194853.0}, {"date": "2017-07-19", "close": 27.95, "volume": 730801.0}, {"date": "2017-07-20", "close": 28.3, "volume": 228434.0}, {"date": "2017-07-21", "close": 28.55, "volume": 209448.0}, {"date": "2017-07-24", "close": 28.8, "volume": 122836.0}, {"date": "2017-07-25", "close": 29.35, "volume": 172970.0}, {"date": "2017-07-26", "close": 28.7, "volume": 247804.0}, {"date": "2017-07-27", "close": 28.75, "volume": 213163.0}, {"date": "2017-07-28", "close": 28.65, "volume": 88002.0}, {"date": "2017-07-31", "close": 28.65, "volume": 124340.0}, {"date": "2017-08-01", "close": 28.65, "volume": 168273.0}, {"date": "2017-08-02", "close": 28.75, "volume": 106925.0}, {"date": "2017-08-03", "close": 28.45, "volume": 96521.0}, {"date": "2017-08-04", "close": 28.8, "volume": 75719.0}, {"date": "2017-08-07", "close": 28.65, "volume": 70228.0}, {"date": "2017-08-08", "close": 28.65, "volume": 82853.0}, {"date": "2017-08-09", "close": 28.2, "volume": 101417.0}, {"date": "2017-08-10", "close": 27.25, "volume": 126157.0}, {"date": "2017-08-11", "close": 26.9, "volume": 118977.0}, {"date": "2017-08-14", "close": 27.7, "volume": 112507.0}, {"date": "2017-08-15", "close": 27.6, "volume": 64817.0}, {"date": "2017-08-16", "close": 27.3, "volume": 66583.0}, {"date": "2017-08-17", "close": 26.5, "volume": 195242.0}, {"date": "2017-08-18", "close": 26.65, "volume": 166230.0}, {"date": "2017-08-21", "close": 26.55, "volume": 88259.0}, {"date": "2017-08-22", "close": 26.85, "volume": 132745.0}, {"date": "2017-08-23", "close": 26.7, "volume": 83743.0}, {"date": "2017-08-24", "close": 26.8, "volume": 69412.0}, {"date": "2017-08-25", "close": 27.05, "volume": 47523.0}, {"date": "2017-08-28", "close": 26.75, "volume": 107621.0}, {"date": "2017-08-29", "close": 26.5, "volume": 76273.0}, {"date": "2017-08-30", "close": 26.65, "volume": 171356.0}, {"date": "2017-08-31", "close": 26.7, "volume": 144219.0}, {"date": "2017-09-01", "close": 27.05, "volume": 65575.0}, {"date": "2017-09-05", "close": 26.3, "volume": 113437.0}, {"date": "2017-09-06", "close": 26.25, "volume": 74096.0}, {"date": "2017-09-07", "close": 25.9, "volume": 240223.0}, {"date": "2017-09-08", "close": 25.95, "volume": 179045.0}, {"date": "2017-09-11", "close": 26.85, "volume": 217933.0}, {"date": "2017-09-12", "close": 27.4, "volume": 168533.0}, {"date": "2017-09-13", "close": 27.55, "volume": 96229.0}, {"date": "2017-09-14", "close": 27.3, "volume": 116720.0}, {"date": "2017-09-15", "close": 27.15, "volume": 312919.0}, {"date": "2017-09-18", "close": 27.8, "volume": 92352.0}, {"date": "2017-09-19", "close": 28.1, "volume": 206123.0}, {"date": "2017-09-20", "close": 28.25, "volume": 198578.0}, {"date": "2017-09-21", "close": 28.6, "volume": 166980.0}, {"date": "2017-09-22", "close": 28.85, "volume": 83990.0}, {"date": "2017-09-25", "close": 29.25, "volume": 196574.0}, {"date": "2017-09-26", "close": 29.75, "volume": 154855.0}, {"date": "2017-09-27", "close": 30.9, "volume": 212051.0}, {"date": "2017-09-28", "close": 30.85, "volume": 139525.0}, {"date": "2017-09-29", "close": 30.95, "volume": 238490.0}, {"date": "2017-10-02", "close": 31.25, "volume": 169975.0}, {"date": "2017-10-03", "close": 31.3, "volume": 154061.0}, {"date": "2017-10-04", "close": 30.9, "volume": 114002.0}, {"date": "2017-10-05", "close": 31.25, "volume": 86109.0}, {"date": "2017-10-06", "close": 31.1, "volume": 136567.0}, {"date": "2017-10-09", "close": 31.5, "volume": 123002.0}, {"date": "2017-10-10", "close": 31.45, "volume": 112714.0}, {"date": "2017-10-11", "close": 31.5, "volume": 123789.0}, {"date": "2017-10-12", "close": 31.4, "volume": 99321.0}, {"date": "2017-10-13", "close": 31.1, "volume": 133741.0}, {"date": "2017-10-16", "close": 31.2, "volume": 105701.0}, {"date": "2017-10-17", "close": 30.8, "volume": 109218.0}, {"date": "2017-10-18", "close": 30.95, "volume": 162847.0}, {"date": "2017-10-19", "close": 31.0, "volume": 167405.0}, {"date": "2017-10-20", "close": 31.4, "volume": 114623.0}, {"date": "2017-10-23", "close": 31.4, "volume": 114146.0}, {"date": "2017-10-24", "close": 31.25, "volume": 143365.0}, {"date": "2017-10-25", "close": 31.05, "volume": 159372.0}, {"date": "2017-10-26", "close": 31.35, "volume": 93481.0}, {"date": "2017-10-27", "close": 31.4, "volume": 97430.0}, {"date": "2017-10-30", "close": 30.6, "volume": 161498.0}, {"date": "2017-10-31", "close": 30.75, "volume": 117906.0}, {"date": "2017-11-01", "close": 30.7, "volume": 146816.0}, {"date": "2017-11-02", "close": 31.05, "volume": 88346.0}, {"date": "2017-11-03", "close": 30.8, "volume": 69013.0}, {"date": "2017-11-06", "close": 30.55, "volume": 65416.0}, {"date": "2017-11-07", "close": 29.7, "volume": 153291.0}, {"date": "2017-11-08", "close": 29.15, "volume": 129343.0}, {"date": "2017-11-09", "close": 28.9, "volume": 95094.0}, {"date": "2017-11-10", "close": 28.9, "volume": 135725.0}, {"date": "2017-11-13", "close": 29.1, "volume": 206078.0}, {"date": "2017-11-14", "close": 29.45, "volume": 82363.0}, {"date": "2017-11-15", "close": 29.65, "volume": 120175.0}, {"date": "2017-11-16", "close": 29.8, "volume": 94995.0}, {"date": "2017-11-17", "close": 29.6, "volume": 84038.0}, {"date": "2017-11-20", "close": 30.1, "volume": 116093.0}, {"date": "2017-11-21", "close": 30.7, "volume": 130573.0}, {"date": "2017-11-22", "close": 30.5, "volume": 75647.0}, {"date": "2017-11-24", "close": 30.05, "volume": 76577.0}, {"date": "2017-11-27", "close": 30.1, "volume": 99415.0}, {"date": "2017-11-28", "close": 31.2, "volume": 154669.0}, {"date": "2017-11-29", "close": 32.55, "volume": 157012.0}, {"date": "2017-11-30", "close": 31.75, "volume": 146174.0}, {"date": "2017-12-01", "close": 31.95, "volume": 140152.0}, {"date": "2017-12-04", "close": 32.25, "volume": 170137.0}, {"date": "2017-12-05", "close": 31.35, "volume": 107086.0}, {"date": "2017-12-06", "close": 31.05, "volume": 78419.0}, {"date": "2017-12-07", "close": 31.25, "volume": 82850.0}, {"date": "2017-12-08", "close": 31.0, "volume": 70085.0}, {"date": "2017-12-11", "close": 30.55, "volume": 78414.0}, {"date": "2017-12-12", "close": 30.6, "volume": 81665.0}, {"date": "2017-12-13", "close": 30.35, "volume": 106891.0}, {"date": "2017-12-14", "close": 30.15, "volume": 118241.0}, {"date": "2017-12-15", "close": 31.15, "volume": 678517.0}, {"date": "2017-12-18", "close": 32.0, "volume": 186914.0}, {"date": "2017-12-19", "close": 31.65, "volume": 181275.0}, {"date": "2017-12-20", "close": 31.5, "volume": 201797.0}, {"date": "2017-12-21", "close": 31.55, "volume": 269252.0}, {"date": "2017-12-22", "close": 31.2, "volume": 77868.0}, {"date": "2017-12-26", "close": 30.9, "volume": 110476.0}, {"date": "2017-12-27", "close": 30.9, "volume": 101074.0}, {"date": "2017-12-28", "close": 30.85, "volume": 65343.0}, {"date": "2017-12-29", "close": 30.35, "volume": 106246.0}, {"date": "2018-01-02", "close": 30.05, "volume": 189671.0}, {"date": "2018-01-03", "close": 29.95, "volume": 151802.0}, {"date": "2018-01-04", "close": 29.95, "volume": 115629.0}, {"date": "2018-01-05", "close": 30.05, "volume": 86312.0}, {"date": "2018-01-08", "close": 29.95, "volume": 129278.0}, {"date": "2018-01-09", "close": 30.3, "volume": 191289.0}, {"date": "2018-01-10", "close": 30.7, "volume": 165542.0}, {"date": "2018-01-11", "close": 31.4, "volume": 132040.0}, {"date": "2018-01-12", "close": 31.95, "volume": 161546.0}, {"date": "2018-01-16", "close": 32.0, "volume": 182488.0}, {"date": "2018-01-17", "close": 32.05, "volume": 187161.0}, {"date": "2018-01-18", "close": 31.7, "volume": 129373.0}, {"date": "2018-01-19", "close": 32.2, "volume": 90593.0}, {"date": "2018-01-22", "close": 32.2, "volume": 88380.0}, {"date": "2018-01-23", "close": 32.1, "volume": 104101.0}, {"date": "2018-01-24", "close": 31.75, "volume": 215331.0}, {"date": "2018-01-25", "close": 31.95, "volume": 373747.0}, {"date": "2018-01-26", "close": 31.6, "volume": 126571.0}, {"date": "2018-01-29", "close": 31.7, "volume": 252089.0}, {"date": "2018-01-30", "close": 31.5, "volume": 191764.0}, {"date": "2018-01-31", "close": 31.5, "volume": 143355.0}, {"date": "2018-02-01", "close": 31.85, "volume": 134938.0}, {"date": "2018-02-02", "close": 31.65, "volume": 220410.0}, {"date": "2018-02-05", "close": 30.3, "volume": 208432.0}, {"date": "2018-02-06", "close": 30.15, "volume": 254636.0}, {"date": "2018-02-07", "close": 30.7, "volume": 453569.0}, {"date": "2018-02-08", "close": 30.05, "volume": 220866.0}, {"date": "2018-02-09", "close": 30.5, "volume": 221179.0}, {"date": "2018-02-12", "close": 30.65, "volume": 142379.0}, {"date": "2018-02-13", "close": 30.7, "volume": 73204.0}, {"date": "2018-02-14", "close": 31.25, "volume": 189736.0}, {"date": "2018-02-15", "close": 31.5, "volume": 97096.0}, {"date": "2018-02-16", "close": 31.9, "volume": 121333.0}, {"date": "2018-02-20", "close": 31.45, "volume": 97895.0}, {"date": "2018-02-21", "close": 31.8, "volume": 80944.0}, {"date": "2018-02-22", "close": 31.3, "volume": 67259.0}, {"date": "2018-02-23", "close": 31.55, "volume": 79921.0}, {"date": "2018-02-26", "close": 31.45, "volume": 93039.0}, {"date": "2018-02-27", "close": 31.3, "volume": 155241.0}, {"date": "2018-02-28", "close": 30.55, "volume": 153008.0}, {"date": "2018-03-01", "close": 30.6, "volume": 124788.0}, {"date": "2018-03-02", "close": 31.1, "volume": 199272.0}, {"date": "2018-03-05", "close": 31.65, "volume": 133747.0}, {"date": "2018-03-06", "close": 31.9, "volume": 240877.0}, {"date": "2018-03-07", "close": 32.1, "volume": 495912.0}, {"date": "2018-03-08", "close": 31.6, "volume": 202490.0}, {"date": "2018-03-09", "close": 31.8, "volume": 256573.0}, {"date": "2018-03-12", "close": 32.0, "volume": 175333.0}, {"date": "2018-03-13", "close": 31.75, "volume": 160969.0}, {"date": "2018-03-14", "close": 31.6, "volume": 170190.0}, {"date": "2018-03-15", "close": 31.85, "volume": 114633.0}, {"date": "2018-03-16", "close": 32.0, "volume": 551803.0}, {"date": "2018-03-19", "close": 31.9, "volume": 102886.0}, {"date": "2018-03-20", "close": 31.65, "volume": 130220.0}, {"date": "2018-03-21", "close": 31.65, "volume": 169808.0}, {"date": "2018-03-22", "close": 30.6, "volume": 162261.0}, {"date": "2018-03-23", "close": 29.7, "volume": 255321.0}, {"date": "2018-03-26", "close": 30.65, "volume": 186877.0}, {"date": "2018-03-27", "close": 30.2, "volume": 169162.0}, {"date": "2018-03-28", "close": 30.7, "volume": 195004.0}, {"date": "2018-03-29", "close": 30.75, "volume": 336528.0}, {"date": "2018-04-02", "close": 30.1, "volume": 124701.0}, {"date": "2018-04-03", "close": 30.55, "volume": 108880.0}, {"date": "2018-04-04", "close": 30.8, "volume": 126545.0}, {"date": "2018-04-05", "close": 31.3, "volume": 109446.0}, {"date": "2018-04-06", "close": 30.4, "volume": 180017.0}, {"date": "2018-04-09", "close": 30.1, "volume": 219393.0}, {"date": "2018-04-10", "close": 30.9, "volume": 154322.0}, {"date": "2018-04-11", "close": 30.75, "volume": 122668.0}, {"date": "2018-04-12", "close": 31.1, "volume": 88093.0}, {"date": "2018-04-13", "close": 30.85, "volume": 150083.0}, {"date": "2018-04-16", "close": 31.2, "volume": 128032.0}, {"date": "2018-04-17", "close": 31.05, "volume": 199013.0}, {"date": "2018-04-18", "close": 30.65, "volume": 191355.0}, {"date": "2018-04-19", "close": 30.7, "volume": 181308.0}, {"date": "2018-04-20", "close": 30.8, "volume": 244076.0}, {"date": "2018-04-23", "close": 31.05, "volume": 192285.0}, {"date": "2018-04-24", "close": 31.45, "volume": 217919.0}, {"date": "2018-04-25", "close": 28.5, "volume": 777347.0}, {"date": "2018-04-26", "close": 28.1, "volume": 372504.0}, {"date": "2018-04-27", "close": 28.0, "volume": 285387.0}, {"date": "2018-04-30", "close": 27.6, "volume": 241213.0}, {"date": "2018-05-01", "close": 27.8, "volume": 214243.0}, {"date": "2018-05-02", "close": 27.7, "volume": 165074.0}, {"date": "2018-05-03", "close": 27.3, "volume": 216403.0}, {"date": "2018-05-04", "close": 27.65, "volume": 116227.0}, {"date": "2018-05-07", "close": 27.5, "volume": 140115.0}, {"date": "2018-05-08", "close": 28.025, "volume": 134620.0}, {"date": "2018-05-09", "close": 28.3, "volume": 173839.0}, {"date": "2018-05-10", "close": 28.35, "volume": 85803.0}, {"date": "2018-05-11", "close": 28.2, "volume": 115817.0}, {"date": "2018-05-14", "close": 28.05, "volume": 204585.0}, {"date": "2018-05-15", "close": 28.3, "volume": 126823.0}, {"date": "2018-05-16", "close": 28.55, "volume": 102363.0}, {"date": "2018-05-17", "close": 28.55, "volume": 166923.0}, {"date": "2018-05-18", "close": 28.65, "volume": 161966.0}, {"date": "2018-05-21", "close": 29.45, "volume": 317553.0}, {"date": "2018-05-22", "close": 30.1, "volume": 309712.0}, {"date": "2018-05-23", "close": 30.3, "volume": 200349.0}, {"date": "2018-05-24", "close": 30.35, "volume": 184885.0}, {"date": "2018-05-25", "close": 30.3, "volume": 277933.0}, {"date": "2018-05-29", "close": 30.0, "volume": 274521.0}, {"date": "2018-05-30", "close": 30.4, "volume": 243107.0}, {"date": "2018-05-31", "close": 29.95, "volume": 229199.0}, {"date": "2018-06-01", "close": 30.15, "volume": 184189.0}, {"date": "2018-06-04", "close": 30.9, "volume": 122512.0}, {"date": "2018-06-05", "close": 30.7, "volume": 198204.0}, {"date": "2018-06-06", "close": 30.85, "volume": 185730.0}, {"date": "2018-06-07", "close": 30.9, "volume": 161932.0}, {"date": "2018-06-08", "close": 30.65, "volume": 181384.0}, {"date": "2018-06-11", "close": 30.15, "volume": 178144.0}, {"date": "2018-06-12", "close": 29.95, "volume": 164210.0}, {"date": "2018-06-13", "close": 29.8, "volume": 179282.0}, {"date": "2018-06-14", "close": 29.7, "volume": 135954.0}, {"date": "2018-06-15", "close": 29.55, "volume": 637142.0}, {"date": "2018-06-18", "close": 29.85, "volume": 177507.0}, {"date": "2018-06-19", "close": 30.25, "volume": 185421.0}, {"date": "2018-06-20", "close": 30.35, "volume": 130518.0}, {"date": "2018-06-21", "close": 30.05, "volume": 231018.0}, {"date": "2018-06-22", "close": 29.8, "volume": 430297.0}, {"date": "2018-06-25", "close": 29.65, "volume": 159703.0}, {"date": "2018-06-26", "close": 29.45, "volume": 191709.0}, {"date": "2018-06-27", "close": 28.75, "volume": 216932.0}, {"date": "2018-06-28", "close": 28.6, "volume": 221415.0}, {"date": "2018-06-29", "close": 28.35, "volume": 264741.0}, {"date": "2018-07-02", "close": 28.85, "volume": 202623.0}, {"date": "2018-07-03", "close": 28.65, "volume": 64857.0}, {"date": "2018-07-05", "close": 28.85, "volume": 81554.0}, {"date": "2018-07-06", "close": 28.95, "volume": 138227.0}, {"date": "2018-07-09", "close": 29.5, "volume": 104329.0}, {"date": "2018-07-10", "close": 29.0, "volume": 122536.0}, {"date": "2018-07-11", "close": 28.6, "volume": 165028.0}, {"date": "2018-07-12", "close": 28.2, "volume": 167400.0}, {"date": "2018-07-13", "close": 27.7, "volume": 106085.0}, {"date": "2018-07-16", "close": 27.75, "volume": 125724.0}, {"date": "2018-07-17", "close": 27.55, "volume": 105086.0}, {"date": "2018-07-18", "close": 27.5, "volume": 202507.0}, {"date": "2018-07-19", "close": 27.5, "volume": 156235.0}, {"date": "2018-07-20", "close": 27.55, "volume": 141356.0}, {"date": "2018-07-23", "close": 27.6, "volume": 284042.0}, {"date": "2018-07-24", "close": 27.25, "volume": 218210.0}, {"date": "2018-07-25", "close": 24.7, "volume": 682553.0}, {"date": "2018-07-26", "close": 25.05, "volume": 275766.0}, {"date": "2018-07-27", "close": 24.75, "volume": 260230.0}, {"date": "2018-07-30", "close": 25.15, "volume": 288715.0}, {"date": "2018-07-31", "close": 25.05, "volume": 251752.0}, {"date": "2018-08-01", "close": 25.5, "volume": 176560.0}, {"date": "2018-08-02", "close": 25.65, "volume": 138650.0}, {"date": "2018-08-03", "close": 25.45, "volume": 154649.0}, {"date": "2018-08-06", "close": 25.45, "volume": 146319.0}, {"date": "2018-08-07", "close": 25.55, "volume": 219326.0}, {"date": "2018-08-08", "close": 25.65, "volume": 126898.0}, {"date": "2018-08-09", "close": 25.45, "volume": 111134.0}, {"date": "2018-08-10", "close": 25.45, "volume": 97463.0}, {"date": "2018-08-13", "close": 25.15, "volume": 116144.0}, {"date": "2018-08-14", "close": 25.7, "volume": 235119.0}, {"date": "2018-08-15", "close": 25.35, "volume": 202925.0}, {"date": "2018-08-16", "close": 25.6, "volume": 115765.0}, {"date": "2018-08-17", "close": 25.75, "volume": 99107.0}, {"date": "2018-08-20", "close": 25.8, "volume": 91892.0}, {"date": "2018-08-21", "close": 26.15, "volume": 224704.0}, {"date": "2018-08-22", "close": 26.5, "volume": 136278.0}, {"date": "2018-08-23", "close": 26.45, "volume": 132923.0}, {"date": "2018-08-24", "close": 26.3, "volume": 107846.0}, {"date": "2018-08-27", "close": 26.2, "volume": 102514.0}, {"date": "2018-08-28", "close": 26.0, "volume": 133982.0}, {"date": "2018-08-29", "close": 26.45, "volume": 156083.0}, {"date": "2018-08-30", "close": 26.35, "volume": 168336.0}, {"date": "2018-08-31", "close": 26.1, "volume": 163068.0}, {"date": "2018-09-04", "close": 26.1, "volume": 136436.0}, {"date": "2018-09-05", "close": 26.35, "volume": 127940.0}, {"date": "2018-09-06", "close": 25.95, "volume": 153416.0}, {"date": "2018-09-07", "close": 26.45, "volume": 258202.0}, {"date": "2018-09-10", "close": 26.8, "volume": 423704.0}, {"date": "2018-09-11", "close": 26.6, "volume": 144055.0}, {"date": "2018-09-12", "close": 26.15, "volume": 170011.0}, {"date": "2018-09-13", "close": 26.05, "volume": 141121.0}, {"date": "2018-09-14", "close": 26.35, "volume": 101127.0}, {"date": "2018-09-17", "close": 25.85, "volume": 127298.0}, {"date": "2018-09-18", "close": 25.45, "volume": 136567.0}, {"date": "2018-09-19", "close": 25.6, "volume": 123887.0}, {"date": "2018-09-20", "close": 26.1, "volume": 146811.0}, {"date": "2018-09-21", "close": 25.7, "volume": 390674.0}, {"date": "2018-09-24", "close": 25.25, "volume": 367461.0}, {"date": "2018-09-25", "close": 25.25, "volume": 136888.0}, {"date": "2018-09-26", "close": 24.9, "volume": 182841.0}, {"date": "2018-09-27", "close": 25.05, "volume": 392258.0}, {"date": "2018-09-28", "close": 24.9, "volume": 214978.0}, {"date": "2018-10-01", "close": 24.52, "volume": 175221.0}, {"date": "2018-10-02", "close": 24.06, "volume": 196380.0}, {"date": "2018-10-03", "close": 25.1, "volume": 290635.0}, {"date": "2018-10-04", "close": 24.94, "volume": 218116.0}, {"date": "2018-10-05", "close": 24.35, "volume": 210767.0}, {"date": "2018-10-08", "close": 24.41, "volume": 123233.0}, {"date": "2018-10-09", "close": 24.39, "volume": 157389.0}, {"date": "2018-10-10", "close": 24.38, "volume": 211436.0}, {"date": "2018-10-11", "close": 23.51, "volume": 161181.0}, {"date": "2018-10-12", "close": 22.8, "volume": 255491.0}, {"date": "2018-10-15", "close": 23.14, "volume": 134146.0}, {"date": "2018-10-16", "close": 22.94, "volume": 276460.0}, {"date": "2018-10-17", "close": 22.64, "volume": 247414.0}, {"date": "2018-10-18", "close": 22.34, "volume": 126274.0}, {"date": "2018-10-19", "close": 21.98, "volume": 216409.0}, {"date": "2018-10-22", "close": 21.36, "volume": 162127.0}, {"date": "2018-10-23", "close": 21.6, "volume": 208131.0}, {"date": "2018-10-24", "close": 18.35, "volume": 1025063.0}, {"date": "2018-10-25", "close": 19.52, "volume": 759781.0}, {"date": "2018-10-26", "close": 20.01, "volume": 411401.0}, {"date": "2018-10-29", "close": 20.17, "volume": 295098.0}, {"date": "2018-10-30", "close": 20.52, "volume": 299975.0}, {"date": "2018-10-31", "close": 20.98, "volume": 343537.0}, {"date": "2018-11-01", "close": 20.84, "volume": 252982.0}, {"date": "2018-11-02", "close": 21.2, "volume": 207770.0}, {"date": "2018-11-05", "close": 20.94, "volume": 300536.0}, {"date": "2018-11-06", "close": 21.19, "volume": 215394.0}, {"date": "2018-11-07", "close": 21.2, "volume": 646373.0}, {"date": "2018-11-08", "close": 21.47, "volume": 126731.0}, {"date": "2018-11-09", "close": 21.22, "volume": 203156.0}, {"date": "2018-11-12", "close": 21.09, "volume": 127445.0}, {"date": "2018-11-13", "close": 21.51, "volume": 285786.0}, {"date": "2018-11-14", "close": 21.18, "volume": 290484.0}, {"date": "2018-11-15", "close": 21.7, "volume": 161301.0}, {"date": "2018-11-16", "close": 21.72, "volume": 238154.0}, {"date": "2018-11-19", "close": 21.68, "volume": 319741.0}, {"date": "2018-11-20", "close": 21.27, "volume": 250432.0}, {"date": "2018-11-21", "close": 21.3, "volume": 182135.0}, {"date": "2018-11-23", "close": 21.27, "volume": 78716.0}, {"date": "2018-11-26", "close": 21.61, "volume": 183292.0}, {"date": "2018-11-27", "close": 21.67, "volume": 164238.0}, {"date": "2018-11-28", "close": 21.95, "volume": 221284.0}, {"date": "2018-11-29", "close": 21.75, "volume": 125495.0}, {"date": "2018-11-30", "close": 22.44, "volume": 240932.0}, {"date": "2018-12-03", "close": 22.36, "volume": 169219.0}, {"date": "2018-12-04", "close": 20.74, "volume": 350221.0}, {"date": "2018-12-06", "close": 20.58, "volume": 237906.0}, {"date": "2018-12-07", "close": 20.7, "volume": 213610.0}, {"date": "2018-12-10", "close": 20.38, "volume": 160577.0}, {"date": "2018-12-11", "close": 20.21, "volume": 246020.0}, {"date": "2018-12-12", "close": 20.46, "volume": 168420.0}, {"date": "2018-12-13", "close": 19.84, "volume": 221041.0}, {"date": "2018-12-14", "close": 19.64, "volume": 188336.0}, {"date": "2018-12-17", "close": 19.62, "volume": 256156.0}, {"date": "2018-12-18", "close": 19.33, "volume": 223379.0}, {"date": "2018-12-19", "close": 18.46, "volume": 282752.0}, {"date": "2018-12-20", "close": 18.64, "volume": 220748.0}, {"date": "2018-12-21", "close": 18.52, "volume": 1090741.0}, {"date": "2018-12-24", "close": 18.36, "volume": 85335.0}, {"date": "2018-12-26", "close": 19.15, "volume": 171033.0}, {"date": "2018-12-27", "close": 18.89, "volume": 169392.0}, {"date": "2018-12-28", "close": 19.46, "volume": 185493.0}, {"date": "2018-12-31", "close": 19.7, "volume": 254434.0}, {"date": "2019-01-02", "close": 20.18, "volume": 286340.0}, {"date": "2019-01-03", "close": 20.13, "volume": 228184.0}, {"date": "2019-01-04", "close": 20.59, "volume": 228300.0}, {"date": "2019-01-07", "close": 20.53, "volume": 305066.0}, {"date": "2019-01-08", "close": 20.74, "volume": 325307.0}, {"date": "2019-01-09", "close": 20.78, "volume": 173225.0}, {"date": "2019-01-10", "close": 20.7, "volume": 178268.0}, {"date": "2019-01-11", "close": 20.7, "volume": 122173.0}, {"date": "2019-01-14", "close": 20.7, "volume": 228800.0}, {"date": "2019-01-15", "close": 20.76, "volume": 186820.0}, {"date": "2019-01-16", "close": 20.14, "volume": 632185.0}, {"date": "2019-01-17", "close": 20.75, "volume": 960826.0}, {"date": "2019-01-18", "close": 21.64, "volume": 418042.0}, {"date": "2019-01-22", "close": 21.74, "volume": 303221.0}, {"date": "2019-01-23", "close": 21.75, "volume": 275804.0}, {"date": "2019-01-24", "close": 21.85, "volume": 235898.0}, {"date": "2019-01-25", "close": 22.23, "volume": 161881.0}, {"date": "2019-01-28", "close": 22.48, "volume": 258639.0}, {"date": "2019-01-29", "close": 22.36, "volume": 213531.0}, {"date": "2019-01-30", "close": 22.44, "volume": 177246.0}, {"date": "2019-01-31", "close": 21.93, "volume": 215691.0}, {"date": "2019-02-01", "close": 21.97, "volume": 113188.0}, {"date": "2019-02-04", "close": 22.2, "volume": 155068.0}, {"date": "2019-02-05", "close": 22.17, "volume": 170922.0}, {"date": "2019-02-06", "close": 22.1, "volume": 113061.0}, {"date": "2019-02-07", "close": 22.42, "volume": 211611.0}, {"date": "2019-02-08", "close": 22.02, "volume": 82439.0}, {"date": "2019-02-11", "close": 22.22, "volume": 70145.0}, {"date": "2019-02-12", "close": 22.31, "volume": 101738.0}, {"date": "2019-02-13", "close": 22.39, "volume": 119061.0}, {"date": "2019-02-14", "close": 22.44, "volume": 167194.0}, {"date": "2019-02-15", "close": 23.22, "volume": 272493.0}, {"date": "2019-02-19", "close": 23.34, "volume": 115032.0}, {"date": "2019-02-20", "close": 23.63, "volume": 175766.0}, {"date": "2019-02-21", "close": 23.41, "volume": 102769.0}, {"date": "2019-02-22", "close": 23.39, "volume": 99210.0}, {"date": "2019-02-25", "close": 23.25, "volume": 91013.0}, {"date": "2019-02-26", "close": 22.83, "volume": 105628.0}, {"date": "2019-02-27", "close": 23.16, "volume": 80093.0}, {"date": "2019-02-28", "close": 23.08, "volume": 99639.0}, {"date": "2019-03-01", "close": 23.0, "volume": 108770.0}, {"date": "2019-03-04", "close": 22.87, "volume": 114758.0}, {"date": "2019-03-05", "close": 22.79, "volume": 156829.0}, {"date": "2019-03-06", "close": 21.96, "volume": 246874.0}, {"date": "2019-03-07", "close": 21.25, "volume": 245576.0}, {"date": "2019-03-08", "close": 21.47, "volume": 106916.0}, {"date": "2019-03-11", "close": 21.58, "volume": 128373.0}, {"date": "2019-03-12", "close": 21.46, "volume": 143777.0}, {"date": "2019-03-13", "close": 21.57, "volume": 128444.0}, {"date": "2019-03-14", "close": 21.51, "volume": 126654.0}, {"date": "2019-03-15", "close": 21.69, "volume": 561440.0}, {"date": "2019-03-18", "close": 22.06, "volume": 137870.0}, {"date": "2019-03-19", "close": 21.15, "volume": 192822.0}, {"date": "2019-03-20", "close": 20.48, "volume": 287882.0}, {"date": "2019-03-21", "close": 20.58, "volume": 210939.0}, {"date": "2019-03-22", "close": 19.9, "volume": 339038.0}, {"date": "2019-03-25", "close": 20.06, "volume": 200877.0}, {"date": "2019-03-26", "close": 20.72, "volume": 157029.0}, {"date": "2019-03-27", "close": 21.01, "volume": 177816.0}, {"date": "2019-03-28", "close": 21.31, "volume": 128011.0}, {"date": "2019-03-29", "close": 21.27, "volume": 276010.0}, {"date": "2019-04-01", "close": 21.81, "volume": 215198.0}, {"date": "2019-04-02", "close": 21.7, "volume": 185514.0}, {"date": "2019-04-03", "close": 21.88, "volume": 118486.0}, {"date": "2019-04-04", "close": 22.24, "volume": 99136.0}, {"date": "2019-04-05", "close": 22.22, "volume": 79024.0}, {"date": "2019-04-08", "close": 21.95, "volume": 110392.0}, {"date": "2019-04-09", "close": 21.7, "volume": 161732.0}, {"date": "2019-04-10", "close": 21.93, "volume": 138490.0}, {"date": "2019-04-11", "close": 22.18, "volume": 115163.0}, {"date": "2019-04-12", "close": 22.51, "volume": 190193.0}, {"date": "2019-04-15", "close": 21.92, "volume": 102203.0}, {"date": "2019-04-16", "close": 22.55, "volume": 195719.0}, {"date": "2019-04-17", "close": 22.77, "volume": 110289.0}, {"date": "2019-04-18", "close": 22.22, "volume": 131183.0}, {"date": "2019-04-22", "close": 21.63, "volume": 125565.0}, {"date": "2019-04-23", "close": 22.55, "volume": 249469.0}, {"date": "2019-04-24", "close": 22.96, "volume": 241924.0}, {"date": "2019-04-25", "close": 23.02, "volume": 202259.0}, {"date": "2019-04-26", "close": 23.43, "volume": 131967.0}, {"date": "2019-04-29", "close": 23.81, "volume": 195087.0}, {"date": "2019-04-30", "close": 23.72, "volume": 163872.0}, {"date": "2019-05-01", "close": 23.5, "volume": 320773.0}, {"date": "2019-05-02", "close": 23.73, "volume": 161107.0}, {"date": "2019-05-03", "close": 23.9, "volume": 151074.0}, {"date": "2019-05-06", "close": 23.96, "volume": 160017.0}, {"date": "2019-05-07", "close": 23.72, "volume": 135347.0}, {"date": "2019-05-08", "close": 23.51, "volume": 106940.0}, {"date": "2019-05-09", "close": 23.64, "volume": 123092.0}, {"date": "2019-05-10", "close": 23.58, "volume": 78428.0}, {"date": "2019-05-13", "close": 22.73, "volume": 122413.0}, {"date": "2019-05-14", "close": 23.11, "volume": 81885.0}, {"date": "2019-05-15", "close": 22.72, "volume": 90783.0}, {"date": "2019-05-16", "close": 22.83, "volume": 120542.0}, {"date": "2019-05-17", "close": 22.37, "volume": 129513.0}, {"date": "2019-05-20", "close": 22.43, "volume": 84432.0}, {"date": "2019-05-21", "close": 22.44, "volume": 169954.0}, {"date": "2019-05-22", "close": 22.05, "volume": 148710.0}, {"date": "2019-05-23", "close": 21.42, "volume": 181640.0}, {"date": "2019-05-24", "close": 21.88, "volume": 58597.0}, {"date": "2019-05-28", "close": 21.4, "volume": 137143.0}, {"date": "2019-05-29", "close": 21.62, "volume": 137698.0}, {"date": "2019-05-30", "close": 21.17, "volume": 165813.0}, {"date": "2019-05-31", "close": 20.62, "volume": 157205.0}, {"date": "2019-06-03", "close": 21.05, "volume": 172401.0}, {"date": "2019-06-04", "close": 21.69, "volume": 135434.0}, {"date": "2019-06-05", "close": 21.46, "volume": 82489.0}, {"date": "2019-06-06", "close": 21.25, "volume": 59198.0}, {"date": "2019-06-07", "close": 21.2, "volume": 61136.0}, {"date": "2019-06-10", "close": 21.4, "volume": 55198.0}, {"date": "2019-06-11", "close": 21.44, "volume": 95370.0}, {"date": "2019-06-12", "close": 21.26, "volume": 122822.0}, {"date": "2019-06-13", "close": 21.48, "volume": 106413.0}, {"date": "2019-06-14", "close": 21.48, "volume": 65784.0}, {"date": "2019-06-17", "close": 21.16, "volume": 81428.0}, {"date": "2019-06-18", "close": 21.6, "volume": 53855.0}, {"date": "2019-06-19", "close": 21.38, "volume": 116314.0}, {"date": "2019-06-20", "close": 21.4, "volume": 101486.0}, {"date": "2019-06-21", "close": 21.27, "volume": 371244.0}, {"date": "2019-06-24", "close": 21.17, "volume": 105726.0}, {"date": "2019-06-25", "close": 21.27, "volume": 106746.0}, {"date": "2019-06-26", "close": 21.38, "volume": 200418.0}, {"date": "2019-06-27", "close": 21.99, "volume": 140554.0}, {"date": "2019-06-28", "close": 22.27, "volume": 415679.0}, {"date": "2019-07-01", "close": 22.19, "volume": 182968.0}, {"date": "2019-07-02", "close": 21.8, "volume": 206621.0}, {"date": "2019-07-03", "close": 22.12, "volume": 92395.0}, {"date": "2019-07-05", "close": 22.53, "volume": 79029.0}, {"date": "2019-07-08", "close": 22.33, "volume": 89495.0}, {"date": "2019-07-09", "close": 22.22, "volume": 78153.0}, {"date": "2019-07-10", "close": 21.84, "volume": 85385.0}, {"date": "2019-07-11", "close": 21.9, "volume": 105824.0}, {"date": "2019-07-12", "close": 22.12, "volume": 102668.0}, {"date": "2019-07-15", "close": 21.61, "volume": 99088.0}, {"date": "2019-07-16", "close": 21.79, "volume": 93305.0}, {"date": "2019-07-17", "close": 21.63, "volume": 123467.0}, {"date": "2019-07-18", "close": 21.79, "volume": 41387.0}, {"date": "2019-07-19", "close": 21.67, "volume": 184863.0}, {"date": "2019-07-22", "close": 20.91, "volume": 169855.0}, {"date": "2019-07-23", "close": 21.37, "volume": 134304.0}, {"date": "2019-07-24", "close": 21.8, "volume": 255432.0}, {"date": "2019-07-25", "close": 21.4, "volume": 173362.0}, {"date": "2019-07-26", "close": 21.59, "volume": 202012.0}, {"date": "2019-07-29", "close": 21.35, "volume": 126859.0}, {"date": "2019-07-30", "close": 21.65, "volume": 105658.0}, {"date": "2019-07-31", "close": 21.49, "volume": 189494.0}, {"date": "2019-08-01", "close": 20.6, "volume": 238691.0}, {"date": "2019-08-02", "close": 20.48, "volume": 141192.0}, {"date": "2019-08-05", "close": 20.05, "volume": 167319.0}, {"date": "2019-08-06", "close": 20.01, "volume": 113140.0}, {"date": "2019-08-07", "close": 19.89, "volume": 145997.0}, {"date": "2019-08-08", "close": 20.01, "volume": 132555.0}, {"date": "2019-08-09", "close": 19.86, "volume": 165629.0}, {"date": "2019-08-12", "close": 18.59, "volume": 389741.0}, {"date": "2019-08-13", "close": 18.69, "volume": 336183.0}, {"date": "2019-08-14", "close": 18.0, "volume": 118060.0}, {"date": "2019-08-15", "close": 17.83, "volume": 205198.0}, {"date": "2019-08-16", "close": 18.18, "volume": 119128.0}, {"date": "2019-08-19", "close": 18.39, "volume": 157556.0}, {"date": "2019-08-20", "close": 17.98, "volume": 77995.0}, {"date": "2019-08-21", "close": 18.03, "volume": 61809.0}, {"date": "2019-08-22", "close": 18.17, "volume": 140868.0}, {"date": "2019-08-23", "close": 17.33, "volume": 177428.0}, {"date": "2019-08-26", "close": 17.54, "volume": 107929.0}, {"date": "2019-08-27", "close": 17.13, "volume": 173922.0}, {"date": "2019-08-28", "close": 17.3, "volume": 71838.0}, {"date": "2019-08-29", "close": 17.69, "volume": 118474.0}, {"date": "2019-08-30", "close": 17.91, "volume": 126156.0}, {"date": "2019-09-03", "close": 17.54, "volume": 123603.0}, {"date": "2019-09-04", "close": 17.49, "volume": 78967.0}, {"date": "2019-09-05", "close": 17.81, "volume": 313804.0}, {"date": "2019-09-06", "close": 17.42, "volume": 96665.0}, {"date": "2019-09-09", "close": 18.09, "volume": 223069.0}, {"date": "2019-09-10", "close": 18.59, "volume": 221426.0}, {"date": "2019-09-11", "close": 18.95, "volume": 135493.0}, {"date": "2019-09-12", "close": 19.02, "volume": 152871.0}, {"date": "2019-09-13", "close": 19.2, "volume": 131986.0}, {"date": "2019-09-16", "close": 19.22, "volume": 167817.0}, {"date": "2019-09-17", "close": 19.16, "volume": 100513.0}, {"date": "2019-09-18", "close": 19.11, "volume": 124946.0}, {"date": "2019-09-19", "close": 18.93, "volume": 118649.0}, {"date": "2019-09-20", "close": 19.1, "volume": 393253.0}, {"date": "2019-09-23", "close": 18.82, "volume": 126450.0}, {"date": "2019-09-24", "close": 18.89, "volume": 179323.0}, {"date": "2019-09-25", "close": 19.13, "volume": 180204.0}, {"date": "2019-09-26", "close": 18.91, "volume": 149145.0}, {"date": "2019-09-27", "close": 18.81, "volume": 141584.0}, {"date": "2019-09-30", "close": 18.78, "volume": 91771.0}, {"date": "2019-10-01", "close": 18.31, "volume": 200538.0}, {"date": "2019-10-02", "close": 18.26, "volume": 120845.0}, {"date": "2019-10-03", "close": 18.03, "volume": 95963.0}, {"date": "2019-10-04", "close": 18.22, "volume": 70992.0}, {"date": "2019-10-07", "close": 18.05, "volume": 132166.0}, {"date": "2019-10-08", "close": 17.61, "volume": 189027.0}, {"date": "2019-10-09", "close": 17.77, "volume": 174844.0}, {"date": "2019-10-10", "close": 17.91, "volume": 237956.0}, {"date": "2019-10-11", "close": 18.03, "volume": 207623.0}, {"date": "2019-10-14", "close": 17.93, "volume": 214632.0}, {"date": "2019-10-15", "close": 18.18, "volume": 699695.0}, {"date": "2019-10-16", "close": 18.21, "volume": 286407.0}, {"date": "2019-10-17", "close": 18.37, "volume": 170572.0}, {"date": "2019-10-18", "close": 18.39, "volume": 179302.0}, {"date": "2019-10-21", "close": 18.71, "volume": 244352.0}, {"date": "2019-10-22", "close": 19.0, "volume": 167679.0}, {"date": "2019-10-23", "close": 18.34, "volume": 238359.0}, {"date": "2019-10-24", "close": 18.02, "volume": 161639.0}, {"date": "2019-10-25", "close": 18.18, "volume": 194885.0}, {"date": "2019-10-28", "close": 18.75, "volume": 146982.0}, {"date": "2019-10-29", "close": 19.03, "volume": 195799.0}, {"date": "2019-10-30", "close": 19.08, "volume": 171074.0}, {"date": "2019-10-31", "close": 19.25, "volume": 294112.0}, {"date": "2019-11-01", "close": 19.54, "volume": 222993.0}, {"date": "2019-11-04", "close": 19.785, "volume": 165322.0}, {"date": "2019-11-05", "close": 19.92, "volume": 141643.0}, {"date": "2019-11-06", "close": 19.65, "volume": 163914.0}, {"date": "2019-11-07", "close": 19.89, "volume": 106177.0}, {"date": "2019-11-08", "close": 19.77, "volume": 89143.0}, {"date": "2019-11-11", "close": 19.81, "volume": 72138.0}, {"date": "2019-11-12", "close": 19.89, "volume": 74129.0}, {"date": "2019-11-13", "close": 19.6, "volume": 111007.0}, {"date": "2019-11-14", "close": 19.45, "volume": 74792.0}, {"date": "2019-11-15", "close": 19.345, "volume": 104875.0}, {"date": "2019-11-18", "close": 19.69, "volume": 144986.0}, {"date": "2019-11-19", "close": 19.82, "volume": 94805.0}, {"date": "2019-11-20", "close": 19.58, "volume": 137234.0}, {"date": "2019-11-21", "close": 19.4, "volume": 86334.0}, {"date": "2019-11-22", "close": 19.51, "volume": 66696.0}, {"date": "2019-11-25", "close": 19.815, "volume": 168024.0}, {"date": "2019-11-26", "close": 19.54, "volume": 123428.0}, {"date": "2019-11-27", "close": 19.71, "volume": 98181.0}, {"date": "2019-11-29", "close": 19.63, "volume": 37140.0}, {"date": "2019-12-02", "close": 19.53, "volume": 153199.0}, {"date": "2019-12-03", "close": 19.29, "volume": 106920.0}, {"date": "2019-12-04", "close": 19.42, "volume": 112108.0}, {"date": "2019-12-05", "close": 19.54, "volume": 104453.0}, {"date": "2019-12-06", "close": 19.74, "volume": 228678.0}, {"date": "2019-12-09", "close": 19.765, "volume": 113095.0}, {"date": "2019-12-10", "close": 19.77, "volume": 73686.0}, {"date": "2019-12-11", "close": 19.88, "volume": 57767.0}, {"date": "2019-12-12", "close": 20.26, "volume": 119682.0}, {"date": "2019-12-13", "close": 19.92, "volume": 75009.0}, {"date": "2019-12-16", "close": 20.33, "volume": 106994.0}, {"date": "2019-12-17", "close": 20.69, "volume": 82712.0}, {"date": "2019-12-18", "close": 20.57, "volume": 266719.0}, {"date": "2019-12-19", "close": 20.68, "volume": 118454.0}, {"date": "2019-12-20", "close": 20.38, "volume": 459450.0}, {"date": "2019-12-23", "close": 20.16, "volume": 70940.0}, {"date": "2019-12-24", "close": 20.36, "volume": 46903.0}, {"date": "2019-12-26", "close": 20.075, "volume": 69073.0}, {"date": "2019-12-27", "close": 19.92, "volume": 88877.0}, {"date": "2019-12-30", "close": 20.03, "volume": 84211.0}, {"date": "2019-12-31", "close": 19.995, "volume": 103508.0}, {"date": "2020-01-02", "close": 20.15, "volume": 118720.0}, {"date": "2020-01-03", "close": 19.89, "volume": 106742.0}, {"date": "2020-01-06", "close": 19.59, "volume": 93521.0}, {"date": "2020-01-07", "close": 19.34, "volume": 84794.0}, {"date": "2020-01-08", "close": 19.45, "volume": 101198.0}, {"date": "2020-01-09", "close": 19.47, "volume": 60239.0}, {"date": "2020-01-10", "close": 19.38, "volume": 121447.0}, {"date": "2020-01-13", "close": 19.58, "volume": 103436.0}, {"date": "2020-01-14", "close": 19.56, "volume": 119593.0}, {"date": "2020-01-15", "close": 19.25, "volume": 147948.0}, {"date": "2020-01-16", "close": 19.41, "volume": 79050.0}, {"date": "2020-01-17", "close": 19.52, "volume": 83533.0}, {"date": "2020-01-21", "close": 19.0, "volume": 191951.0}, {"date": "2020-01-22", "close": 18.88, "volume": 110070.0}, {"date": "2020-01-23", "close": 19.225, "volume": 209380.0}, {"date": "2020-01-24", "close": 18.76, "volume": 116777.0}, {"date": "2020-01-27", "close": 18.37, "volume": 98514.0}, {"date": "2020-01-28", "close": 18.76, "volume": 81361.0}, {"date": "2020-01-29", "close": 16.99, "volume": 414158.0}, {"date": "2020-01-30", "close": 17.2, "volume": 259190.0}, {"date": "2020-01-31", "close": 16.82, "volume": 253072.0}, {"date": "2020-02-03", "close": 17.135, "volume": 150358.0}, {"date": "2020-02-04", "close": 17.31, "volume": 131434.0}, {"date": "2020-02-05", "close": 17.85, "volume": 115905.0}, {"date": "2020-02-06", "close": 17.95, "volume": 170121.0}, {"date": "2020-02-07", "close": 17.7, "volume": 97322.0}, {"date": "2020-02-10", "close": 17.62, "volume": 83371.0}, {"date": "2020-02-11", "close": 17.79, "volume": 94765.0}, {"date": "2020-02-12", "close": 17.81, "volume": 60861.0}, {"date": "2020-02-13", "close": 17.84, "volume": 65334.0}, {"date": "2020-02-14", "close": 17.63, "volume": 109897.0}, {"date": "2020-02-18", "close": 17.34, "volume": 70060.0}, {"date": "2020-02-19", "close": 17.43, "volume": 107879.0}, {"date": "2020-02-20", "close": 17.55, "volume": 110541.0}, {"date": "2020-02-21", "close": 17.63, "volume": 105670.0}, {"date": "2020-02-24", "close": 17.23, "volume": 150812.0}, {"date": "2020-02-25", "close": 16.81, "volume": 385021.0}, {"date": "2020-02-26", "close": 16.54, "volume": 127811.0}, {"date": "2020-02-27", "close": 15.92, "volume": 154567.0}, {"date": "2020-02-28", "close": 15.6, "volume": 314609.0}, {"date": "2020-03-02", "close": 16.34, "volume": 179304.0}, {"date": "2020-03-03", "close": 15.41, "volume": 230232.0}, {"date": "2020-03-04", "close": 15.63, "volume": 235347.0}, {"date": "2020-03-05", "close": 15.28, "volume": 231780.0}, {"date": "2020-03-06", "close": 15.13, "volume": 194240.0}, {"date": "2020-03-09", "close": 13.21, "volume": 173138.0}, {"date": "2020-03-10", "close": 14.0, "volume": 260379.0}, {"date": "2020-03-11", "close": 13.38, "volume": 273496.0}, {"date": "2020-03-12", "close": 11.8, "volume": 327895.0}, {"date": "2020-03-13", "close": 11.94, "volume": 401763.0}, {"date": "2020-03-16", "close": 10.54, "volume": 373735.0}, {"date": "2020-03-17", "close": 12.46, "volume": 352348.0}, {"date": "2020-03-18", "close": 8.28, "volume": 376624.0}, {"date": "2020-03-19", "close": 9.19, "volume": 708266.0}, {"date": "2020-03-20", "close": 9.18, "volume": 408973.0}, {"date": "2020-03-23", "close": 8.53, "volume": 446898.0}, {"date": "2020-03-24", "close": 9.45, "volume": 301969.0}, {"date": "2020-03-25", "close": 9.57, "volume": 456467.0}, {"date": "2020-03-26", "close": 10.53, "volume": 302042.0}, {"date": "2020-03-27", "close": 10.56, "volume": 267260.0}, {"date": "2020-03-30", "close": 10.86, "volume": 236576.0}, {"date": "2020-03-31", "close": 10.85, "volume": 347146.0}, {"date": "2020-04-01", "close": 10.17, "volume": 399686.0}, {"date": "2020-04-02", "close": 10.39, "volume": 255817.0}, {"date": "2020-04-03", "close": 9.83, "volume": 305318.0}, {"date": "2020-04-06", "close": 9.88, "volume": 382311.0}, {"date": "2020-04-07", "close": 9.95, "volume": 399139.0}, {"date": "2020-04-08", "close": 10.26, "volume": 353161.0}, {"date": "2020-04-09", "close": 11.35, "volume": 337706.0}, {"date": "2020-04-13", "close": 10.455, "volume": 280113.0}, {"date": "2020-04-14", "close": 10.395, "volume": 278761.0}, {"date": "2020-04-15", "close": 9.85, "volume": 375842.0}, {"date": "2020-04-16", "close": 9.59, "volume": 392277.0}, {"date": "2020-04-17", "close": 10.47, "volume": 291019.0}, {"date": "2020-04-20", "close": 10.44, "volume": 241777.0}, {"date": "2020-04-21", "close": 10.45, "volume": 253749.0}, {"date": "2020-04-22", "close": 10.52, "volume": 416117.0}, {"date": "2020-04-23", "close": 10.55, "volume": 218333.0}, {"date": "2020-04-24", "close": 10.61, "volume": 160691.0}, {"date": "2020-04-27", "close": 11.44, "volume": 188493.0}, {"date": "2020-04-28", "close": 11.66, "volume": 206975.0}, {"date": "2020-04-29", "close": 12.65, "volume": 291949.0}, {"date": "2020-04-30", "close": 12.07, "volume": 347142.0}, {"date": "2020-05-01", "close": 10.34, "volume": 474275.0}, {"date": "2020-05-04", "close": 10.02, "volume": 310888.0}, {"date": "2020-05-05", "close": 9.49, "volume": 263512.0}, {"date": "2020-05-06", "close": 9.17, "volume": 263034.0}, {"date": "2020-05-07", "close": 9.2, "volume": 217464.0}, {"date": "2020-05-08", "close": 9.84, "volume": 222682.0}, {"date": "2020-05-11", "close": 9.1, "volume": 306059.0}, {"date": "2020-05-12", "close": 8.43, "volume": 370895.0}, {"date": "2020-05-13", "close": 7.8, "volume": 399833.0}, {"date": "2020-05-14", "close": 7.84, "volume": 368079.0}, {"date": "2020-05-15", "close": 7.805, "volume": 559654.0}, {"date": "2020-05-18", "close": 9.08, "volume": 490798.0}, {"date": "2020-05-19", "close": 8.33, "volume": 358142.0}, {"date": "2020-05-20", "close": 8.89, "volume": 266902.0}, {"date": "2020-05-21", "close": 8.79, "volume": 201106.0}, {"date": "2020-05-22", "close": 8.69, "volume": 302502.0}, {"date": "2020-05-26", "close": 9.05, "volume": 387439.0}, {"date": "2020-05-27", "close": 10.38, "volume": 547988.0}, {"date": "2020-05-28", "close": 9.76, "volume": 382104.0}, {"date": "2020-05-29", "close": 9.03, "volume": 587699.0}, {"date": "2020-06-01", "close": 9.03, "volume": 346962.0}, {"date": "2020-06-02", "close": 9.17, "volume": 335568.0}, {"date": "2020-06-03", "close": 9.53, "volume": 289410.0}, {"date": "2020-06-04", "close": 10.09, "volume": 301359.0}, {"date": "2020-06-05", "close": 10.75, "volume": 329178.0}, {"date": "2020-06-08", "close": 11.64, "volume": 275625.0}, {"date": "2020-06-09", "close": 11.23, "volume": 297089.0}, {"date": "2020-06-10", "close": 10.335, "volume": 379639.0}, {"date": "2020-06-11", "close": 9.6, "volume": 579694.0}, {"date": "2020-06-12", "close": 9.84, "volume": 381315.0}, {"date": "2020-06-15", "close": 9.96, "volume": 249264.0}, {"date": "2020-06-16", "close": 10.22, "volume": 289286.0}, {"date": "2020-06-17", "close": 9.59, "volume": 252828.0}, {"date": "2020-06-18", "close": 9.63, "volume": 207656.0}, {"date": "2020-06-19", "close": 9.55, "volume": 608993.0}, {"date": "2020-06-22", "close": 9.65, "volume": 201269.0}, {"date": "2020-06-23", "close": 9.47, "volume": 227753.0}, {"date": "2020-06-24", "close": 9.0, "volume": 207926.0}, {"date": "2020-06-25", "close": 9.33, "volume": 295052.0}, {"date": "2020-06-26", "close": 8.94, "volume": 384840.0}, {"date": "2020-06-29", "close": 9.655, "volume": 409662.0}, {"date": "2020-06-30", "close": 9.71, "volume": 252724.0}, {"date": "2020-07-01", "close": 9.08, "volume": 163078.0}, {"date": "2020-07-02", "close": 9.26, "volume": 272680.0}, {"date": "2020-07-06", "close": 9.47, "volume": 261337.0}, {"date": "2020-07-07", "close": 9.155, "volume": 275813.0}, {"date": "2020-07-08", "close": 9.11, "volume": 210878.0}, {"date": "2020-07-09", "close": 8.67, "volume": 263620.0}, {"date": "2020-07-10", "close": 9.1, "volume": 175906.0}, {"date": "2020-07-13", "close": 9.28, "volume": 216090.0}, {"date": "2020-07-14", "close": 9.13, "volume": 139881.0}, {"date": "2020-07-15", "close": 9.47, "volume": 328503.0}, {"date": "2020-07-16", "close": 9.6, "volume": 307386.0}, {"date": "2020-07-17", "close": 9.125, "volume": 145984.0}, {"date": "2020-07-20", "close": 8.945, "volume": 216621.0}, {"date": "2020-07-21", "close": 9.43, "volume": 338474.0}, {"date": "2020-07-22", "close": 9.23, "volume": 160462.0}, {"date": "2020-07-23", "close": 9.52, "volume": 219938.0}, {"date": "2020-07-24", "close": 9.495, "volume": 228289.0}, {"date": "2020-07-27", "close": 9.265, "volume": 299460.0}, {"date": "2020-07-28", "close": 9.15, "volume": 165145.0}, {"date": "2020-07-29", "close": 9.53, "volume": 468589.0}, {"date": "2020-07-30", "close": 9.2, "volume": 311940.0}, {"date": "2020-07-31", "close": 9.23, "volume": 376885.0}, {"date": "2020-08-03", "close": 9.49, "volume": 431236.0}, {"date": "2020-08-04", "close": 9.56, "volume": 364091.0}, {"date": "2020-08-05", "close": 9.85, "volume": 315110.0}, {"date": "2020-08-06", "close": 9.66, "volume": 163293.0}, {"date": "2020-08-07", "close": 10.11, "volume": 234980.0}, {"date": "2020-08-10", "close": 10.35, "volume": 175213.0}, {"date": "2020-08-11", "close": 10.47, "volume": 215346.0}, {"date": "2020-08-12", "close": 10.43, "volume": 121030.0}, {"date": "2020-08-13", "close": 10.21, "volume": 103335.0}, {"date": "2020-08-14", "close": 10.26, "volume": 205869.0}, {"date": "2020-08-17", "close": 10.0, "volume": 167764.0}, {"date": "2020-08-18", "close": 9.665, "volume": 176618.0}, {"date": "2020-08-19", "close": 9.69, "volume": 147233.0}, {"date": "2020-08-20", "close": 9.55, "volume": 160713.0}, {"date": "2020-08-21", "close": 9.38, "volume": 128199.0}, {"date": "2020-08-24", "close": 9.78, "volume": 312433.0}, {"date": "2020-08-25", "close": 9.84, "volume": 146847.0}, {"date": "2020-08-26", "close": 9.57, "volume": 195465.0}, {"date": "2020-08-27", "close": 9.69, "volume": 94687.0}, {"date": "2020-08-28", "close": 9.71, "volume": 96446.0}, {"date": "2020-08-31", "close": 9.53, "volume": 160978.0}, {"date": "2020-09-01", "close": 9.55, "volume": 100882.0}, {"date": "2020-09-02", "close": 9.51, "volume": 119995.0}, {"date": "2020-09-03", "close": 9.57, "volume": 166888.0}, {"date": "2020-09-04", "close": 9.68, "volume": 237172.0}, {"date": "2020-09-08", "close": 9.3, "volume": 263217.0}, {"date": "2020-09-09", "close": 9.09, "volume": 198165.0}, {"date": "2020-09-10", "close": 8.98, "volume": 139968.0}, {"date": "2020-09-11", "close": 8.95, "volume": 125886.0}, {"date": "2020-09-14", "close": 8.96, "volume": 139669.0}, {"date": "2020-09-15", "close": 8.81, "volume": 141706.0}, {"date": "2020-09-16", "close": 8.88, "volume": 154929.0}, {"date": "2020-09-17", "close": 8.71, "volume": 111444.0}, {"date": "2020-09-18", "close": 8.59, "volume": 463296.0}, {"date": "2020-09-21", "close": 8.13, "volume": 210756.0}, {"date": "2020-09-22", "close": 7.865, "volume": 161469.0}, {"date": "2020-09-23", "close": 7.62, "volume": 188645.0}, {"date": "2020-09-24", "close": 7.76, "volume": 289563.0}, {"date": "2020-09-25", "close": 7.74, "volume": 220512.0}, {"date": "2020-09-28", "close": 8.07, "volume": 172407.0}, {"date": "2020-09-29", "close": 8.04, "volume": 115107.0}, {"date": "2020-09-30", "close": 8.21, "volume": 210670.0}, {"date": "2020-10-01", "close": 8.12, "volume": 150654.0}, {"date": "2020-10-02", "close": 8.38, "volume": 234989.0}, {"date": "2020-10-05", "close": 8.69, "volume": 122606.0}, {"date": "2020-10-06", "close": 8.73, "volume": 150359.0}, {"date": "2020-10-07", "close": 8.805, "volume": 159605.0}, {"date": "2020-10-08", "close": 8.97, "volume": 108585.0}, {"date": "2020-10-09", "close": 8.79, "volume": 111591.0}, {"date": "2020-10-12", "close": 8.94, "volume": 104556.0}, {"date": "2020-10-13", "close": 8.71, "volume": 138058.0}, {"date": "2020-10-14", "close": 8.56, "volume": 91328.0}, {"date": "2020-10-15", "close": 8.67, "volume": 172136.0}, {"date": "2020-10-16", "close": 8.56, "volume": 150380.0}, {"date": "2020-10-19", "close": 8.46, "volume": 174902.0}, {"date": "2020-10-20", "close": 8.6, "volume": 157775.0}, {"date": "2020-10-21", "close": 8.7, "volume": 364546.0}, {"date": "2020-10-22", "close": 9.21, "volume": 169211.0}, {"date": "2020-10-23", "close": 9.26, "volume": 199673.0}, {"date": "2020-10-26", "close": 9.03, "volume": 124941.0}, {"date": "2020-10-27", "close": 8.6, "volume": 137733.0}, {"date": "2020-10-28", "close": 8.96, "volume": 401624.0}, {"date": "2020-10-29", "close": 8.85, "volume": 218582.0}, {"date": "2020-10-30", "close": 8.99, "volume": 210145.0}, {"date": "2020-11-02", "close": 9.19, "volume": 134089.0}, {"date": "2020-11-03", "close": 9.36, "volume": 114051.0}, {"date": "2020-11-04", "close": 8.84, "volume": 187561.0}, {"date": "2020-11-05", "close": 9.23, "volume": 109014.0}, {"date": "2020-11-06", "close": 9.03, "volume": 94394.0}, {"date": "2020-11-09", "close": 10.33, "volume": 293904.0}, {"date": "2020-11-10", "close": 10.84, "volume": 233565.0}, {"date": "2020-11-11", "close": 10.39, "volume": 120632.0}, {"date": "2020-11-12", "close": 10.09, "volume": 175052.0}, {"date": "2020-11-13", "close": 10.16, "volume": 138099.0}, {"date": "2020-11-16", "close": 10.58, "volume": 145543.0}, {"date": "2020-11-17", "close": 10.43, "volume": 202818.0}, {"date": "2020-11-18", "close": 10.32, "volume": 169490.0}, {"date": "2020-11-19", "close": 10.35, "volume": 123510.0}, {"date": "2020-11-20", "close": 10.28, "volume": 136683.0}, {"date": "2020-11-23", "close": 10.33, "volume": 152739.0}, {"date": "2020-11-24", "close": 11.0, "volume": 322791.0}, {"date": "2020-11-25", "close": 10.87, "volume": 127734.0}, {"date": "2020-11-27", "close": 10.6, "volume": 146506.0}, {"date": "2020-11-30", "close": 9.75, "volume": 778068.0}, {"date": "2020-12-01", "close": 10.36, "volume": 270879.0}, {"date": "2020-12-02", "close": 10.49, "volume": 153971.0}, {"date": "2020-12-03", "close": 10.51, "volume": 106054.0}, {"date": "2020-12-04", "close": 10.92, "volume": 151230.0}, {"date": "2020-12-07", "close": 10.95, "volume": 142500.0}, {"date": "2020-12-08", "close": 11.12, "volume": 273763.0}, {"date": "2020-12-09", "close": 11.49, "volume": 226479.0}, {"date": "2020-12-10", "close": 11.35, "volume": 134972.0}, {"date": "2020-12-11", "close": 11.09, "volume": 167218.0}, {"date": "2020-12-14", "close": 11.24, "volume": 244572.0}, {"date": "2020-12-15", "close": 11.48, "volume": 133244.0}, {"date": "2020-12-16", "close": 11.34, "volume": 159853.0}, {"date": "2020-12-17", "close": 11.43, "volume": 266617.0}, {"date": "2020-12-18", "close": 11.42, "volume": 1092293.0}, {"date": "2020-12-21", "close": 11.12, "volume": 206107.0}, {"date": "2020-12-22", "close": 10.92, "volume": 126039.0}, {"date": "2020-12-23", "close": 11.46, "volume": 333723.0}, {"date": "2020-12-24", "close": 11.49, "volume": 66657.0}, {"date": "2020-12-28", "close": 11.63, "volume": 214852.0}, {"date": "2020-12-29", "close": 11.28, "volume": 142240.0}, {"date": "2020-12-30", "close": 11.28, "volume": 100613.0}, {"date": "2020-12-31", "close": 11.34, "volume": 105685.0}, {"date": "2021-01-04", "close": 11.23, "volume": 189792.0}, {"date": "2021-01-05", "close": 11.25, "volume": 154024.0}, {"date": "2021-01-06", "close": 12.58, "volume": 473488.0}, {"date": "2021-01-07", "close": 12.79, "volume": 240663.0}, {"date": "2021-01-08", "close": 12.46, "volume": 165467.0}, {"date": "2021-01-11", "close": 12.48, "volume": 142684.0}, {"date": "2021-01-12", "close": 12.7, "volume": 100390.0}, {"date": "2021-01-13", "close": 12.5, "volume": 92543.0}, {"date": "2021-01-14", "close": 12.86, "volume": 119205.0}, {"date": "2021-01-15", "close": 12.81, "volume": 121805.0}, {"date": "2021-01-19", "close": 12.91, "volume": 156818.0}, {"date": "2021-01-20", "close": 12.62, "volume": 216928.0}, {"date": "2021-01-21", "close": 12.4, "volume": 172015.0}, {"date": "2021-01-22", "close": 12.465, "volume": 215112.0}, {"date": "2021-01-25", "close": 12.36, "volume": 205524.0}, {"date": "2021-01-26", "close": 12.09, "volume": 180915.0}, {"date": "2021-01-27", "close": 12.75, "volume": 493464.0}, {"date": "2021-01-28", "close": 14.08, "volume": 453333.0}, {"date": "2021-01-29", "close": 13.82, "volume": 257838.0}, {"date": "2021-02-01", "close": 14.2, "volume": 206516.0}, {"date": "2021-02-02", "close": 14.37, "volume": 287302.0}, {"date": "2021-02-03", "close": 14.43, "volume": 138919.0}, {"date": "2021-02-04", "close": 14.5, "volume": 147779.0}, {"date": "2021-02-05", "close": 14.75, "volume": 190084.0}, {"date": "2021-02-08", "close": 15.19, "volume": 121349.0}, {"date": "2021-02-09", "close": 15.52, "volume": 208391.0}, {"date": "2021-02-10", "close": 15.445, "volume": 231605.0}, {"date": "2021-02-11", "close": 15.38, "volume": 246054.0}, {"date": "2021-02-12", "close": 15.31, "volume": 153898.0}, {"date": "2021-02-16", "close": 15.99, "volume": 356254.0}, {"date": "2021-02-17", "close": 16.42, "volume": 352810.0}, {"date": "2021-02-18", "close": 15.9, "volume": 266301.0}, {"date": "2021-02-19", "close": 16.46, "volume": 229082.0}, {"date": "2021-02-22", "close": 17.14, "volume": 252125.0}, {"date": "2021-02-23", "close": 17.48, "volume": 284021.0}, {"date": "2021-02-24", "close": 17.79, "volume": 177129.0}, {"date": "2021-02-25", "close": 17.19, "volume": 276414.0}, {"date": "2021-02-26", "close": 17.12, "volume": 250717.0}, {"date": "2021-03-01", "close": 17.51, "volume": 191352.0}, {"date": "2021-03-02", "close": 17.16, "volume": 212605.0}, {"date": "2021-03-03", "close": 17.57, "volume": 284100.0}, {"date": "2021-03-04", "close": 18.02, "volume": 382485.0}, {"date": "2021-03-05", "close": 18.78, "volume": 355638.0}, {"date": "2021-03-08", "close": 19.69, "volume": 368992.0}, {"date": "2021-03-09", "close": 19.8, "volume": 390051.0}, {"date": "2021-03-10", "close": 20.55, "volume": 283230.0}, {"date": "2021-03-11", "close": 21.02, "volume": 321218.0}, {"date": "2021-03-12", "close": 21.64, "volume": 203375.0}, {"date": "2021-03-15", "close": 20.86, "volume": 204364.0}, {"date": "2021-03-16", "close": 20.51, "volume": 239908.0}, {"date": "2021-03-17", "close": 20.28, "volume": 156830.0}, {"date": "2021-03-18", "close": 20.51, "volume": 135483.0}, {"date": "2021-03-19", "close": 20.32, "volume": 892330.0}, {"date": "2021-03-22", "close": 19.63, "volume": 170292.0}, {"date": "2021-03-23", "close": 18.85, "volume": 164729.0}, {"date": "2021-03-24", "close": 18.9, "volume": 222196.0}, {"date": "2021-03-25", "close": 19.45, "volume": 204082.0}, {"date": "2021-03-26", "close": 19.72, "volume": 144047.0}, {"date": "2021-03-29", "close": 19.37, "volume": 288652.0}, {"date": "2021-03-30", "close": 19.87, "volume": 325769.0}, {"date": "2021-03-31", "close": 19.73, "volume": 245825.0}, {"date": "2021-04-01", "close": 19.92, "volume": 144036.0}, {"date": "2021-04-05", "close": 20.16, "volume": 172448.0}, {"date": "2021-04-06", "close": 19.97, "volume": 219964.0}, {"date": "2021-04-07", "close": 20.03, "volume": 223725.0}, {"date": "2021-04-08", "close": 20.05, "volume": 171607.0}, {"date": "2021-04-09", "close": 20.08, "volume": 109838.0}, {"date": "2021-04-12", "close": 20.28, "volume": 90821.0}, {"date": "2021-04-13", "close": 19.91, "volume": 172621.0}, {"date": "2021-04-14", "close": 20.2, "volume": 139832.0}, {"date": "2021-04-15", "close": 20.23, "volume": 79754.0}, {"date": "2021-04-16", "close": 20.37, "volume": 165753.0}, {"date": "2021-04-19", "close": 20.28, "volume": 127134.0}, {"date": "2021-04-20", "close": 19.46, "volume": 148864.0}, {"date": "2021-04-21", "close": 19.85, "volume": 114591.0}, {"date": "2021-04-22", "close": 19.59, "volume": 87911.0}, {"date": "2021-04-23", "close": 20.48, "volume": 128441.0}, {"date": "2021-04-26", "close": 20.35, "volume": 112416.0}, {"date": "2021-04-27", "close": 20.38, "volume": 116646.0}, {"date": "2021-04-28", "close": 20.37, "volume": 118066.0}, {"date": "2021-04-29", "close": 20.46, "volume": 169677.0}, {"date": "2021-04-30", "close": 20.3, "volume": 280000.0}, {"date": "2021-05-03", "close": 21.27, "volume": 324997.0}, {"date": "2021-05-04", "close": 21.54, "volume": 108680.0}, {"date": "2021-05-05", "close": 21.52, "volume": 99638.0}, {"date": "2021-05-06", "close": 21.67, "volume": 126581.0}, {"date": "2021-05-07", "close": 21.5, "volume": 59354.0}, {"date": "2021-05-10", "close": 21.22, "volume": 208824.0}, {"date": "2021-05-11", "close": 20.88, "volume": 79555.0}, {"date": "2021-05-12", "close": 20.64, "volume": 187688.0}, {"date": "2021-05-13", "close": 21.31, "volume": 208627.0}, {"date": "2021-05-14", "close": 21.6, "volume": 91703.0}, {"date": "2021-05-17", "close": 21.36, "volume": 138123.0}, {"date": "2021-05-18", "close": 21.29, "volume": 175610.0}, {"date": "2021-05-19", "close": 21.14, "volume": 189455.0}, {"date": "2021-05-20", "close": 20.98, "volume": 89969.0}, {"date": "2021-05-21", "close": 21.36, "volume": 125393.0}, {"date": "2021-05-24", "close": 21.11, "volume": 100070.0}, {"date": "2021-05-25", "close": 20.29, "volume": 118936.0}, {"date": "2021-05-26", "close": 20.58, "volume": 192243.0}, {"date": "2021-05-27", "close": 21.02, "volume": 160526.0}, {"date": "2021-05-28", "close": 20.98, "volume": 126508.0}, {"date": "2021-06-01", "close": 21.41, "volume": 152262.0}, {"date": "2021-06-02", "close": 21.26, "volume": 89385.0}, {"date": "2021-06-03", "close": 21.46, "volume": 143508.0}, {"date": "2021-06-04", "close": 21.31, "volume": 66488.0}, {"date": "2021-06-07", "close": 21.24, "volume": 188350.0}, {"date": "2021-06-08", "close": 21.22, "volume": 171670.0}, {"date": "2021-06-09", "close": 20.94, "volume": 106026.0}, {"date": "2021-06-10", "close": 20.65, "volume": 117930.0}, {"date": "2021-06-11", "close": 20.75, "volume": 71124.0}, {"date": "2021-06-14", "close": 20.31, "volume": 167191.0}, {"date": "2021-06-15", "close": 20.67, "volume": 92576.0}, {"date": "2021-06-16", "close": 20.92, "volume": 172978.0}, {"date": "2021-06-17", "close": 19.82, "volume": 283538.0}, {"date": "2021-06-18", "close": 18.81, "volume": 435428.0}, {"date": "2021-06-21", "close": 19.69, "volume": 185529.0}, {"date": "2021-06-22", "close": 19.38, "volume": 94393.0}, {"date": "2021-06-23", "close": 19.22, "volume": 204550.0}, {"date": "2021-06-24", "close": 19.68, "volume": 131455.0}, {"date": "2021-06-25", "close": 19.75, "volume": 436990.0}, {"date": "2021-06-28", "close": 19.05, "volume": 178446.0}, {"date": "2021-06-29", "close": 18.95, "volume": 65428.0}, {"date": "2021-06-30", "close": 19.06, "volume": 101209.0}, {"date": "2021-07-01", "close": 19.21, "volume": 159311.0}, {"date": "2021-07-02", "close": 18.73, "volume": 107446.0}, {"date": "2021-07-06", "close": 17.99, "volume": 103964.0}, {"date": "2021-07-07", "close": 17.82, "volume": 162373.0}, {"date": "2021-07-08", "close": 17.44, "volume": 191814.0}, {"date": "2021-07-09", "close": 18.27, "volume": 125611.0}, {"date": "2021-07-12", "close": 18.36, "volume": 135743.0}, {"date": "2021-07-13", "close": 17.93, "volume": 106214.0}, {"date": "2021-07-14", "close": 17.97, "volume": 118824.0}, {"date": "2021-07-15", "close": 18.21, "volume": 108576.0}, {"date": "2021-07-16", "close": 17.69, "volume": 184461.0}, {"date": "2021-07-19", "close": 16.86, "volume": 147813.0}, {"date": "2021-07-20", "close": 17.27, "volume": 158341.0}, {"date": "2021-07-21", "close": 17.78, "volume": 135540.0}, {"date": "2021-07-22", "close": 17.2, "volume": 83712.0}, {"date": "2021-07-23", "close": 17.37, "volume": 89265.0}, {"date": "2021-07-26", "close": 17.49, "volume": 195734.0}, {"date": "2021-07-27", "close": 17.47, "volume": 113217.0}, {"date": "2021-07-28", "close": 18.47, "volume": 236083.0}, {"date": "2021-07-29", "close": 18.45, "volume": 117634.0}, {"date": "2021-07-30", "close": 18.23, "volume": 153655.0}, {"date": "2021-08-02", "close": 18.01, "volume": 160455.0}, {"date": "2021-08-03", "close": 18.51, "volume": 183489.0}, {"date": "2021-08-04", "close": 18.34, "volume": 101372.0}, {"date": "2021-08-05", "close": 18.6, "volume": 299465.0}, {"date": "2021-08-06", "close": 19.14, "volume": 115406.0}, {"date": "2021-08-09", "close": 18.94, "volume": 69089.0}, {"date": "2021-08-10", "close": 19.02, "volume": 100710.0}, {"date": "2021-08-11", "close": 19.33, "volume": 180497.0}, {"date": "2021-08-12", "close": 19.23, "volume": 95580.0}, {"date": "2021-08-13", "close": 19.03, "volume": 69154.0}, {"date": "2021-08-16", "close": 18.98, "volume": 105068.0}, {"date": "2021-08-17", "close": 18.79, "volume": 80638.0}, {"date": "2021-08-18", "close": 18.53, "volume": 66604.0}, {"date": "2021-08-19", "close": 18.29, "volume": 97977.0}, {"date": "2021-08-20", "close": 18.82, "volume": 220519.0}, {"date": "2021-08-23", "close": 18.97, "volume": 85032.0}, {"date": "2021-08-24", "close": 18.96, "volume": 85316.0}, {"date": "2021-08-25", "close": 19.15, "volume": 126507.0}, {"date": "2021-08-26", "close": 18.88, "volume": 118271.0}, {"date": "2021-08-27", "close": 19.62, "volume": 130259.0}, {"date": "2021-08-30", "close": 19.21, "volume": 109799.0}, {"date": "2021-08-31", "close": 19.28, "volume": 89289.0}, {"date": "2021-09-01", "close": 18.95, "volume": 168293.0}, {"date": "2021-09-02", "close": 18.87, "volume": 79437.0}, {"date": "2021-09-03", "close": 18.6, "volume": 87975.0}, {"date": "2021-09-07", "close": 18.68, "volume": 87182.0}, {"date": "2021-09-08", "close": 18.3, "volume": 108980.0}, {"date": "2021-09-09", "close": 18.36, "volume": 112019.0}, {"date": "2021-09-10", "close": 18.04, "volume": 104559.0}, {"date": "2021-09-13", "close": 18.19, "volume": 111459.0}, {"date": "2021-09-14", "close": 17.94, "volume": 152864.0}, {"date": "2021-09-15", "close": 18.23, "volume": 101697.0}, {"date": "2021-09-16", "close": 18.11, "volume": 109064.0}, {"date": "2021-09-17", "close": 18.79, "volume": 593028.0}, {"date": "2021-09-20", "close": 17.99, "volume": 199166.0}, {"date": "2021-09-21", "close": 17.95, "volume": 118595.0}, {"date": "2021-09-22", "close": 18.28, "volume": 106967.0}, {"date": "2021-09-23", "close": 18.9, "volume": 96284.0}, {"date": "2021-09-24", "close": 19.22, "volume": 144330.0}, {"date": "2021-09-27", "close": 20.03, "volume": 143116.0}, {"date": "2021-09-28", "close": 19.79, "volume": 91314.0}, {"date": "2021-09-29", "close": 20.26, "volume": 138030.0}, {"date": "2021-09-30", "close": 20.06, "volume": 122954.0}, {"date": "2021-10-01", "close": 20.42, "volume": 106751.0}, {"date": "2021-10-04", "close": 20.12, "volume": 111499.0}, {"date": "2021-10-05", "close": 20.11, "volume": 135318.0}, {"date": "2021-10-06", "close": 20.12, "volume": 76609.0}, {"date": "2021-10-07", "close": 20.3, "volume": 71842.0}, {"date": "2021-10-08", "close": 20.33, "volume": 55269.0}, {"date": "2021-10-11", "close": 20.29, "volume": 56562.0}, {"date": "2021-10-12", "close": 20.04, "volume": 61537.0}, {"date": "2021-10-13", "close": 19.72, "volume": 59195.0}, {"date": "2021-10-14", "close": 20.1, "volume": 79594.0}, {"date": "2021-10-15", "close": 19.91, "volume": 155948.0}, {"date": "2021-10-18", "close": 20.11, "volume": 96915.0}, {"date": "2021-10-19", "close": 20.02, "volume": 60976.0}, {"date": "2021-10-20", "close": 20.3, "volume": 236516.0}, {"date": "2021-10-21", "close": 20.41, "volume": 94471.0}, {"date": "2021-10-22", "close": 20.66, "volume": 189335.0}, {"date": "2021-10-25", "close": 21.17, "volume": 89210.0}, {"date": "2021-10-26", "close": 20.83, "volume": 240977.0}, {"date": "2021-10-27", "close": 21.82, "volume": 214377.0}, {"date": "2021-10-28", "close": 22.06, "volume": 157184.0}, {"date": "2021-10-29", "close": 22.19, "volume": 259452.0}, {"date": "2021-11-01", "close": 23.02, "volume": 122094.0}, {"date": "2021-11-02", "close": 23.32, "volume": 127186.0}, {"date": "2021-11-03", "close": 23.67, "volume": 204654.0}, {"date": "2021-11-04", "close": 23.37, "volume": 123468.0}, {"date": "2021-11-05", "close": 23.98, "volume": 127389.0}, {"date": "2021-11-08", "close": 23.84, "volume": 123797.0}, {"date": "2021-11-09", "close": 23.74, "volume": 78911.0}, {"date": "2021-11-10", "close": 24.05, "volume": 103986.0}, {"date": "2021-11-11", "close": 24.12, "volume": 182600.0}, {"date": "2021-11-12", "close": 23.66, "volume": 96539.0}, {"date": "2021-11-15", "close": 24.42, "volume": 147423.0}, {"date": "2021-11-16", "close": 24.53, "volume": 142701.0}, {"date": "2021-11-17", "close": 23.93, "volume": 146006.0}, {"date": "2021-11-18", "close": 23.67, "volume": 132836.0}, {"date": "2021-11-19", "close": 23.49, "volume": 103872.0}, {"date": "2021-11-22", "close": 24.14, "volume": 238324.0}, {"date": "2021-11-23", "close": 24.76, "volume": 183556.0}, {"date": "2021-11-24", "close": 24.79, "volume": 133335.0}, {"date": "2021-11-26", "close": 22.94, "volume": 110665.0}, {"date": "2021-11-29", "close": 22.93, "volume": 156667.0}, {"date": "2021-11-30", "close": 22.47, "volume": 145437.0}, {"date": "2021-12-01", "close": 22.32, "volume": 136035.0}, {"date": "2021-12-02", "close": 23.2, "volume": 132352.0}, {"date": "2021-12-03", "close": 22.29, "volume": 128069.0}, {"date": "2021-12-06", "close": 22.9, "volume": 118589.0}, {"date": "2021-12-07", "close": 22.74, "volume": 137659.0}, {"date": "2021-12-08", "close": 22.89, "volume": 112728.0}, {"date": "2021-12-09", "close": 22.28, "volume": 93433.0}, {"date": "2021-12-10", "close": 22.38, "volume": 76492.0}, {"date": "2021-12-13", "close": 21.59, "volume": 192081.0}, {"date": "2021-12-14", "close": 22.05, "volume": 187557.0}, {"date": "2021-12-15", "close": 22.06, "volume": 313801.0}, {"date": "2021-12-16", "close": 22.68, "volume": 200951.0}, {"date": "2021-12-17", "close": 22.78, "volume": 1287802.0}, {"date": "2021-12-20", "close": 21.97, "volume": 230833.0}, {"date": "2021-12-21", "close": 22.4, "volume": 144894.0}, {"date": "2021-12-22", "close": 22.69, "volume": 234541.0}, {"date": "2021-12-23", "close": 22.8, "volume": 164355.0}, {"date": "2021-12-27", "close": 23.43, "volume": 89482.0}, {"date": "2021-12-28", "close": 23.44, "volume": 96207.0}, {"date": "2021-12-29", "close": 23.62, "volume": 81351.0}, {"date": "2021-12-30", "close": 23.55, "volume": 114833.0}, {"date": "2021-12-31", "close": 23.68, "volume": 87089.0}, {"date": "2022-01-03", "close": 24.23, "volume": 180870.0}, {"date": "2022-01-04", "close": 24.29, "volume": 130325.0}, {"date": "2022-01-05", "close": 24.56, "volume": 133012.0}, {"date": "2022-01-06", "close": 25.62, "volume": 142195.0}, {"date": "2022-01-07", "close": 25.57, "volume": 119816.0}, {"date": "2022-01-10", "close": 25.48, "volume": 153062.0}, {"date": "2022-01-11", "close": 25.68, "volume": 126409.0}, {"date": "2022-01-12", "close": 26.01, "volume": 136437.0}, {"date": "2022-01-13", "close": 26.4, "volume": 90489.0}, {"date": "2022-01-14", "close": 26.72, "volume": 102530.0}, {"date": "2022-01-18", "close": 26.45, "volume": 117553.0}, {"date": "2022-01-19", "close": 25.99, "volume": 126566.0}, {"date": "2022-01-20", "close": 25.45, "volume": 115284.0}, {"date": "2022-01-21", "close": 25.06, "volume": 204154.0}, {"date": "2022-01-24", "close": 25.49, "volume": 307880.0}, {"date": "2022-01-25", "close": 25.55, "volume": 318102.0}, {"date": "2022-01-26", "close": 27.12, "volume": 955062.0}, {"date": "2022-01-27", "close": 26.39, "volume": 262075.0}, {"date": "2022-01-28", "close": 26.6, "volume": 229479.0}, {"date": "2022-01-31", "close": 26.88, "volume": 213146.0}, {"date": "2022-02-01", "close": 27.0, "volume": 227974.0}, {"date": "2022-02-02", "close": 26.85, "volume": 147438.0}, {"date": "2022-02-03", "close": 26.74, "volume": 116674.0}, {"date": "2022-02-04", "close": 26.56, "volume": 191347.0}, {"date": "2022-02-07", "close": 26.45, "volume": 200683.0}, {"date": "2022-02-08", "close": 27.02, "volume": 159191.0}, {"date": "2022-02-09", "close": 26.39, "volume": 233687.0}, {"date": "2022-02-10", "close": 26.46, "volume": 174094.0}, {"date": "2022-02-11", "close": 26.63, "volume": 146105.0}, {"date": "2022-02-14", "close": 26.31, "volume": 118845.0}, {"date": "2022-02-15", "close": 26.87, "volume": 81764.0}, {"date": "2022-02-16", "close": 27.3, "volume": 251800.0}, {"date": "2022-02-17", "close": 26.59, "volume": 144424.0}, {"date": "2022-02-18", "close": 26.8, "volume": 112895.0}, {"date": "2022-02-22", "close": 26.69, "volume": 133910.0}, {"date": "2022-02-23", "close": 26.06, "volume": 121624.0}, {"date": "2022-02-24", "close": 25.38, "volume": 162958.0}, {"date": "2022-02-25", "close": 26.29, "volume": 120767.0}, {"date": "2022-02-28", "close": 26.12, "volume": 124949.0}, {"date": "2022-03-01", "close": 24.35, "volume": 214122.0}, {"date": "2022-03-02", "close": 25.63, "volume": 128658.0}, {"date": "2022-03-03", "close": 25.73, "volume": 104793.0}, {"date": "2022-03-04", "close": 24.64, "volume": 89740.0}, {"date": "2022-03-07", "close": 24.01, "volume": 164774.0}, {"date": "2022-03-08", "close": 24.0, "volume": 197824.0}, {"date": "2022-03-09", "close": 24.39, "volume": 91871.0}, {"date": "2022-03-10", "close": 24.52, "volume": 123642.0}, {"date": "2022-03-11", "close": 24.74, "volume": 108124.0}, {"date": "2022-03-14", "close": 24.97, "volume": 107806.0}, {"date": "2022-03-15", "close": 24.81, "volume": 139730.0}, {"date": "2022-03-16", "close": 25.58, "volume": 115361.0}, {"date": "2022-03-17", "close": 25.31, "volume": 91001.0}, {"date": "2022-03-18", "close": 25.23, "volume": 310942.0}, {"date": "2022-03-21", "close": 25.41, "volume": 106569.0}, {"date": "2022-03-22", "close": 25.72, "volume": 104121.0}, {"date": "2022-03-23", "close": 25.37, "volume": 231976.0}, {"date": "2022-03-24", "close": 25.52, "volume": 132393.0}, {"date": "2022-03-25", "close": 26.41, "volume": 166368.0}, {"date": "2022-03-28", "close": 25.94, "volume": 170827.0}, {"date": "2022-03-29", "close": 26.24, "volume": 167229.0}, {"date": "2022-03-30", "close": 24.99, "volume": 171683.0}, {"date": "2022-03-31", "close": 24.61, "volume": 157464.0}, {"date": "2022-04-01", "close": 24.82, "volume": 270804.0}, {"date": "2022-04-04", "close": 24.16, "volume": 244197.0}, {"date": "2022-04-05", "close": 24.22, "volume": 204875.0}, {"date": "2022-04-06", "close": 23.8, "volume": 187552.0}, {"date": "2022-04-07", "close": 23.53, "volume": 99990.0}, {"date": "2022-04-08", "close": 23.49, "volume": 107695.0}, {"date": "2022-04-11", "close": 23.93, "volume": 154265.0}, {"date": "2022-04-12", "close": 23.75, "volume": 134135.0}, {"date": "2022-04-13", "close": 24.35, "volume": 163215.0}, {"date": "2022-04-14", "close": 23.95, "volume": 119220.0}, {"date": "2022-04-18", "close": 24.07, "volume": 101953.0}, {"date": "2022-04-19", "close": 24.89, "volume": 126608.0}, {"date": "2022-04-20", "close": 25.04, "volume": 140530.0}, {"date": "2022-04-21", "close": 24.97, "volume": 125848.0}, {"date": "2022-04-22", "close": 24.49, "volume": 137502.0}, {"date": "2022-04-25", "close": 24.74, "volume": 326003.0}, {"date": "2022-04-26", "close": 23.98, "volume": 155239.0}, {"date": "2022-04-27", "close": 23.7, "volume": 148180.0}, {"date": "2022-04-28", "close": 24.05, "volume": 128533.0}, {"date": "2022-04-29", "close": 23.15, "volume": 140395.0}, {"date": "2022-05-02", "close": 23.09, "volume": 237240.0}, {"date": "2022-05-03", "close": 23.35, "volume": 137032.0}, {"date": "2022-05-04", "close": 24.0, "volume": 120846.0}, {"date": "2022-05-05", "close": 23.49, "volume": 176176.0}, {"date": "2022-05-06", "close": 23.16, "volume": 157726.0}, {"date": "2022-05-09", "close": 22.95, "volume": 117721.0}, {"date": "2022-05-10", "close": 22.67, "volume": 152386.0}, {"date": "2022-05-11", "close": 22.48, "volume": 109769.0}, {"date": "2022-05-12", "close": 22.46, "volume": 177351.0}, {"date": "2022-05-13", "close": 22.44, "volume": 133762.0}, {"date": "2022-05-16", "close": 22.44, "volume": 167837.0}, {"date": "2022-05-17", "close": 23.26, "volume": 84185.0}, {"date": "2022-05-18", "close": 22.01, "volume": 256503.0}, {"date": "2022-05-19", "close": 21.71, "volume": 214967.0}, {"date": "2022-05-20", "close": 21.75, "volume": 185858.0}, {"date": "2022-05-23", "close": 22.33, "volume": 194984.0}, {"date": "2022-05-24", "close": 22.55, "volume": 201903.0}, {"date": "2022-05-25", "close": 22.79, "volume": 107705.0}, {"date": "2022-05-26", "close": 23.11, "volume": 160831.0}, {"date": "2022-05-27", "close": 23.34, "volume": 118229.0}, {"date": "2022-05-31", "close": 23.34, "volume": 728998.0}, {"date": "2022-06-01", "close": 23.58, "volume": 324473.0}, {"date": "2022-06-02", "close": 23.94, "volume": 101041.0}, {"date": "2022-06-03", "close": 23.8, "volume": 204053.0}, {"date": "2022-06-06", "close": 23.9, "volume": 111116.0}, {"date": "2022-06-07", "close": 23.93, "volume": 126424.0}, {"date": "2022-06-08", "close": 23.43, "volume": 110703.0}, {"date": "2022-06-09", "close": 22.89, "volume": 106085.0}, {"date": "2022-06-10", "close": 22.08, "volume": 128735.0}, {"date": "2022-06-13", "close": 21.54, "volume": 166665.0}, {"date": "2022-06-14", "close": 21.96, "volume": 100166.0}, {"date": "2022-06-15", "close": 22.32, "volume": 173510.0}, {"date": "2022-06-16", "close": 21.53, "volume": 166939.0}, {"date": "2022-06-17", "close": 21.87, "volume": 301613.0}, {"date": "2022-06-21", "close": 22.31, "volume": 127413.0}, {"date": "2022-06-22", "close": 22.38, "volume": 83971.0}, {"date": "2022-06-23", "close": 21.97, "volume": 130709.0}, {"date": "2022-06-24", "close": 22.61, "volume": 234110.0}, {"date": "2022-06-27", "close": 22.75, "volume": 96680.0}, {"date": "2022-06-28", "close": 22.64, "volume": 88808.0}, {"date": "2022-06-29", "close": 22.38, "volume": 65884.0}, {"date": "2022-06-30", "close": 22.44, "volume": 146297.0}, {"date": "2022-07-01", "close": 22.76, "volume": 86523.0}, {"date": "2022-07-05", "close": 23.01, "volume": 169804.0}, {"date": "2022-07-06", "close": 22.68, "volume": 141234.0}, {"date": "2022-07-07", "close": 22.68, "volume": 80339.0}, {"date": "2022-07-08", "close": 22.65, "volume": 89081.0}, {"date": "2022-07-11", "close": 22.53, "volume": 76550.0}, {"date": "2022-07-12", "close": 22.46, "volume": 115226.0}, {"date": "2022-07-13", "close": 22.08, "volume": 86939.0}, {"date": "2022-07-14", "close": 21.68, "volume": 97324.0}, {"date": "2022-07-15", "close": 22.45, "volume": 135924.0}, {"date": "2022-07-18", "close": 22.77, "volume": 53093.0}, {"date": "2022-07-19", "close": 23.75, "volume": 145805.0}, {"date": "2022-07-20", "close": 23.77, "volume": 88441.0}, {"date": "2022-07-21", "close": 23.85, "volume": 86817.0}, {"date": "2022-07-22", "close": 23.47, "volume": 79177.0}, {"date": "2022-07-25", "close": 23.95, "volume": 191485.0}, {"date": "2022-07-26", "close": 23.78, "volume": 77412.0}, {"date": "2022-07-27", "close": 25.2, "volume": 228698.0}, {"date": "2022-07-28", "close": 24.98, "volume": 146291.0}, {"date": "2022-07-29", "close": 25.27, "volume": 154902.0}, {"date": "2022-08-01", "close": 26.18, "volume": 216071.0}, {"date": "2022-08-02", "close": 25.5, "volume": 130901.0}, {"date": "2022-08-03", "close": 25.57, "volume": 133574.0}, {"date": "2022-08-04", "close": 25.63, "volume": 115289.0}, {"date": "2022-08-05", "close": 25.61, "volume": 131058.0}, {"date": "2022-08-08", "close": 25.66, "volume": 77775.0}, {"date": "2022-08-09", "close": 26.01, "volume": 118688.0}, {"date": "2022-08-10", "close": 26.24, "volume": 115312.0}, {"date": "2022-08-11", "close": 26.6, "volume": 100742.0}, {"date": "2022-08-12", "close": 26.79, "volume": 245173.0}, {"date": "2022-08-15", "close": 26.96, "volume": 117879.0}, {"date": "2022-08-16", "close": 27.1, "volume": 278542.0}, {"date": "2022-08-17", "close": 26.89, "volume": 136356.0}, {"date": "2022-08-18", "close": 26.72, "volume": 48333.0}, {"date": "2022-08-19", "close": 26.38, "volume": 124347.0}, {"date": "2022-08-22", "close": 25.81, "volume": 74891.0}, {"date": "2022-08-23", "close": 25.64, "volume": 57425.0}, {"date": "2022-08-24", "close": 25.52, "volume": 56224.0}, {"date": "2022-08-25", "close": 26.01, "volume": 108662.0}, {"date": "2022-08-26", "close": 25.51, "volume": 73582.0}, {"date": "2022-08-29", "close": 25.05, "volume": 65771.0}, {"date": "2022-08-30", "close": 24.95, "volume": 63382.0}, {"date": "2022-08-31", "close": 24.72, "volume": 224060.0}, {"date": "2022-09-01", "close": 24.35, "volume": 123306.0}, {"date": "2022-09-02", "close": 24.23, "volume": 169250.0}, {"date": "2022-09-06", "close": 23.86, "volume": 250006.0}, {"date": "2022-09-07", "close": 24.04, "volume": 168696.0}, {"date": "2022-09-08", "close": 24.39, "volume": 136117.0}, {"date": "2022-09-09", "close": 24.65, "volume": 90850.0}, {"date": "2022-09-12", "close": 24.86, "volume": 122874.0}, {"date": "2022-09-13", "close": 24.0, "volume": 118874.0}, {"date": "2022-09-14", "close": 23.97, "volume": 127845.0}, {"date": "2022-09-15", "close": 24.28, "volume": 92908.0}, {"date": "2022-09-16", "close": 24.59, "volume": 411583.0}, {"date": "2022-09-19", "close": 24.84, "volume": 119856.0}, {"date": "2022-09-20", "close": 25.02, "volume": 121875.0}, {"date": "2022-09-21", "close": 24.82, "volume": 133643.0}, {"date": "2022-09-22", "close": 24.24, "volume": 203518.0}, {"date": "2022-09-23", "close": 23.83, "volume": 114684.0}, {"date": "2022-09-26", "close": 23.47, "volume": 123033.0}, {"date": "2022-09-27", "close": 23.43, "volume": 100923.0}, {"date": "2022-09-28", "close": 23.74, "volume": 216956.0}, {"date": "2022-09-29", "close": 23.67, "volume": 209878.0}, {"date": "2022-09-30", "close": 23.68, "volume": 188114.0}, {"date": "2022-10-03", "close": 24.11, "volume": 123223.0}, {"date": "2022-10-04", "close": 25.08, "volume": 101312.0}, {"date": "2022-10-05", "close": 24.93, "volume": 60674.0}, {"date": "2022-10-06", "close": 24.68, "volume": 89719.0}, {"date": "2022-10-07", "close": 23.72, "volume": 122525.0}, {"date": "2022-10-10", "close": 23.92, "volume": 81460.0}, {"date": "2022-10-11", "close": 24.08, "volume": 101263.0}, {"date": "2022-10-12", "close": 24.09, "volume": 134101.0}, {"date": "2022-10-13", "close": 25.48, "volume": 122072.0}, {"date": "2022-10-14", "close": 25.03, "volume": 94566.0}, {"date": "2022-10-17", "close": 25.65, "volume": 103811.0}, {"date": "2022-10-18", "close": 25.39, "volume": 90837.0}, {"date": "2022-10-19", "close": 25.2, "volume": 152541.0}, {"date": "2022-10-20", "close": 24.56, "volume": 130471.0}, {"date": "2022-10-21", "close": 24.96, "volume": 125876.0}, {"date": "2022-10-24", "close": 25.32, "volume": 118611.0}, {"date": "2022-10-25", "close": 25.44, "volume": 135848.0}, {"date": "2022-10-26", "close": 26.44, "volume": 260382.0}, {"date": "2022-10-27", "close": 26.24, "volume": 139488.0}, {"date": "2022-10-28", "close": 27.01, "volume": 187933.0}, {"date": "2022-10-31", "close": 26.78, "volume": 169975.0}, {"date": "2022-11-01", "close": 26.52, "volume": 199311.0}, {"date": "2022-11-02", "close": 25.86, "volume": 139289.0}, {"date": "2022-11-03", "close": 25.61, "volume": 96584.0}, {"date": "2022-11-04", "close": 26.27, "volume": 72665.0}, {"date": "2022-11-07", "close": 26.21, "volume": 150520.0}, {"date": "2022-11-08", "close": 26.08, "volume": 78929.0}, {"date": "2022-11-09", "close": 25.57, "volume": 114551.0}, {"date": "2022-11-10", "close": 26.84, "volume": 172501.0}, {"date": "2022-11-11", "close": 26.32, "volume": 133349.0}, {"date": "2022-11-14", "close": 25.89, "volume": 145600.0}, {"date": "2022-11-15", "close": 26.23, "volume": 131057.0}, {"date": "2022-11-16", "close": 26.05, "volume": 75378.0}, {"date": "2022-11-17", "close": 25.89, "volume": 88741.0}, {"date": "2022-11-18", "close": 26.08, "volume": 108322.0}, {"date": "2022-11-21", "close": 26.1, "volume": 82849.0}, {"date": "2022-11-22", "close": 26.34, "volume": 111350.0}, {"date": "2022-11-23", "close": 26.4, "volume": 76924.0}, {"date": "2022-11-25", "close": 26.83, "volume": 108146.0}, {"date": "2022-11-28", "close": 26.59, "volume": 122653.0}, {"date": "2022-11-29", "close": 26.81, "volume": 79330.0}, {"date": "2022-11-30", "close": 27.05, "volume": 160603.0}, {"date": "2022-12-01", "close": 26.73, "volume": 85062.0}, {"date": "2022-12-02", "close": 26.84, "volume": 60442.0}, {"date": "2022-12-05", "close": 25.24, "volume": 128390.0}, {"date": "2022-12-06", "close": 25.04, "volume": 185874.0}, {"date": "2022-12-07", "close": 24.92, "volume": 132492.0}, {"date": "2022-12-08", "close": 25.07, "volume": 108073.0}, {"date": "2022-12-09", "close": 25.18, "volume": 97458.0}, {"date": "2022-12-12", "close": 25.41, "volume": 114859.0}, {"date": "2022-12-13", "close": 25.2, "volume": 194278.0}, {"date": "2022-12-14", "close": 24.61, "volume": 142668.0}, {"date": "2022-12-15", "close": 24.15, "volume": 156185.0}, {"date": "2022-12-16", "close": 23.84, "volume": 812468.0}, {"date": "2022-12-19", "close": 24.38, "volume": 202967.0}, {"date": "2022-12-20", "close": 24.26, "volume": 150941.0}, {"date": "2022-12-21", "close": 24.75, "volume": 125163.0}, {"date": "2022-12-22", "close": 24.51, "volume": 83313.0}, {"date": "2022-12-23", "close": 24.72, "volume": 76526.0}, {"date": "2022-12-27", "close": 24.83, "volume": 90941.0}, {"date": "2022-12-28", "close": 24.36, "volume": 71493.0}, {"date": "2022-12-29", "close": 24.8, "volume": 117660.0}, {"date": "2022-12-30", "close": 24.75, "volume": 101538.0}, {"date": "2023-01-03", "close": 24.59, "volume": 128679.0}, {"date": "2023-01-04", "close": 24.58, "volume": 115699.0}, {"date": "2023-01-05", "close": 24.2, "volume": 86453.0}, {"date": "2023-01-06", "close": 24.65, "volume": 83536.0}, {"date": "2023-01-09", "close": 24.26, "volume": 174498.0}, {"date": "2023-01-10", "close": 24.41, "volume": 93261.0}, {"date": "2023-01-11", "close": 24.75, "volume": 275689.0}, {"date": "2023-01-12", "close": 25.38, "volume": 342461.0}, {"date": "2023-01-13", "close": 25.33, "volume": 158052.0}, {"date": "2023-01-17", "close": 25.0, "volume": 98880.0}, {"date": "2023-01-18", "close": 24.16, "volume": 93014.0}, {"date": "2023-01-19", "close": 24.21, "volume": 111560.0}, {"date": "2023-01-20", "close": 24.55, "volume": 164004.0}, {"date": "2023-01-23", "close": 24.61, "volume": 197911.0}, {"date": "2023-01-24", "close": 24.54, "volume": 79387.0}, {"date": "2023-01-25", "close": 22.89, "volume": 409509.0}, {"date": "2023-01-26", "close": 23.05, "volume": 156557.0}, {"date": "2023-01-27", "close": 23.14, "volume": 161273.0}, {"date": "2023-01-30", "close": 22.94, "volume": 125387.0}, {"date": "2023-01-31", "close": 23.29, "volume": 232890.0}, {"date": "2023-02-01", "close": 23.7, "volume": 208109.0}, {"date": "2023-02-02", "close": 24.11, "volume": 120669.0}, {"date": "2023-02-03", "close": 24.12, "volume": 146312.0}, {"date": "2023-02-06", "close": 23.71, "volume": 113566.0}, {"date": "2023-02-07", "close": 23.94, "volume": 263353.0}, {"date": "2023-02-08", "close": 23.65, "volume": 146419.0}, {"date": "2023-02-09", "close": 23.47, "volume": 181773.0}, {"date": "2023-02-10", "close": 23.64, "volume": 226772.0}, {"date": "2023-02-13", "close": 24.0, "volume": 126651.0}, {"date": "2023-02-14", "close": 23.71, "volume": 176576.0}, {"date": "2023-02-15", "close": 23.93, "volume": 93484.0}, {"date": "2023-02-16", "close": 23.61, "volume": 160743.0}, {"date": "2023-02-17", "close": 23.88, "volume": 497212.0}, {"date": "2023-02-21", "close": 23.93, "volume": 263596.0}, {"date": "2023-02-22", "close": 23.84, "volume": 191658.0}, {"date": "2023-02-23", "close": 24.2, "volume": 201745.0}, {"date": "2023-02-24", "close": 23.97, "volume": 95397.0}, {"date": "2023-02-27", "close": 23.74, "volume": 97457.0}, {"date": "2023-02-28", "close": 23.62, "volume": 171079.0}, {"date": "2023-03-01", "close": 23.57, "volume": 132396.0}, {"date": "2023-03-02", "close": 23.22, "volume": 124412.0}, {"date": "2023-03-03", "close": 23.44, "volume": 101240.0}, {"date": "2023-03-06", "close": 23.12, "volume": 169251.0}, {"date": "2023-03-07", "close": 22.8, "volume": 148124.0}, {"date": "2023-03-08", "close": 22.96, "volume": 161241.0}, {"date": "2023-03-09", "close": 21.64, "volume": 202759.0}, {"date": "2023-03-10", "close": 21.45, "volume": 246291.0}, {"date": "2023-03-13", "close": 20.03, "volume": 578405.0}, {"date": "2023-03-14", "close": 19.87, "volume": 590870.0}, {"date": "2023-03-15", "close": 19.72, "volume": 450333.0}, {"date": "2023-03-16", "close": 20.73, "volume": 302724.0}, {"date": "2023-03-17", "close": 19.27, "volume": 1470012.0}, {"date": "2023-03-20", "close": 19.31, "volume": 320342.0}, {"date": "2023-03-21", "close": 20.05, "volume": 435551.0}, {"date": "2023-03-22", "close": 19.14, "volume": 220233.0}, {"date": "2023-03-23", "close": 18.47, "volume": 189439.0}, {"date": "2023-03-24", "close": 18.72, "volume": 419973.0}, {"date": "2023-03-27", "close": 19.19, "volume": 229720.0}, {"date": "2023-03-28", "close": 18.97, "volume": 324219.0}, {"date": "2023-03-29", "close": 18.88, "volume": 156298.0}, {"date": "2023-03-30", "close": 18.34, "volume": 202008.0}, {"date": "2023-03-31", "close": 18.57, "volume": 174693.0}, {"date": "2023-04-03", "close": 18.43, "volume": 143351.0}, {"date": "2023-04-04", "close": 17.99, "volume": 140680.0}, {"date": "2023-04-05", "close": 17.97, "volume": 156207.0}, {"date": "2023-04-06", "close": 18.31, "volume": 125852.0}, {"date": "2023-04-10", "close": 18.28, "volume": 188722.0}, {"date": "2023-04-11", "close": 18.09, "volume": 96166.0}, {"date": "2023-04-12", "close": 17.86, "volume": 87241.0}, {"date": "2023-04-13", "close": 18.16, "volume": 93411.0}, {"date": "2023-04-14", "close": 17.79, "volume": 105750.0}, {"date": "2023-04-17", "close": 18.19, "volume": 250701.0}, {"date": "2023-04-18", "close": 17.82, "volume": 92213.0}, {"date": "2023-04-19", "close": 18.28, "volume": 131435.0}, {"date": "2023-04-20", "close": 18.08, "volume": 104005.0}, {"date": "2023-04-21", "close": 18.12, "volume": 152335.0}, {"date": "2023-04-24", "close": 17.89, "volume": 179650.0}, {"date": "2023-04-25", "close": 17.23, "volume": 162568.0}, {"date": "2023-04-26", "close": 16.09, "volume": 217479.0}, {"date": "2023-04-27", "close": 16.29, "volume": 165360.0}, {"date": "2023-04-28", "close": 16.16, "volume": 188273.0}, {"date": "2023-05-01", "close": 15.66, "volume": 215352.0}, {"date": "2023-05-02", "close": 14.94, "volume": 260820.0}, {"date": "2023-05-03", "close": 14.56, "volume": 243582.0}, {"date": "2023-05-04", "close": 14.06, "volume": 244293.0}, {"date": "2023-05-05", "close": 14.5, "volume": 260856.0}, {"date": "2023-05-08", "close": 14.13, "volume": 232077.0}, {"date": "2023-05-09", "close": 14.0, "volume": 174927.0}, {"date": "2023-05-10", "close": 14.01, "volume": 192693.0}, {"date": "2023-05-11", "close": 13.73, "volume": 186282.0}, {"date": "2023-05-12", "close": 13.77, "volume": 152437.0}, {"date": "2023-05-15", "close": 14.12, "volume": 140956.0}, {"date": "2023-05-16", "close": 13.88, "volume": 110152.0}, {"date": "2023-05-17", "close": 15.0, "volume": 195359.0}, {"date": "2023-05-18", "close": 15.14, "volume": 232774.0}, {"date": "2023-05-19", "close": 14.7, "volume": 197371.0}, {"date": "2023-05-22", "close": 15.15, "volume": 188674.0}, {"date": "2023-05-23", "close": 15.35, "volume": 203131.0}, {"date": "2023-05-24", "close": 15.0, "volume": 268891.0}, {"date": "2023-05-25", "close": 14.72, "volume": 177278.0}, {"date": "2023-05-26", "close": 14.95, "volume": 112988.0}, {"date": "2023-05-30", "close": 14.88, "volume": 91167.0}, {"date": "2023-05-31", "close": 14.4, "volume": 146145.0}, {"date": "2023-06-01", "close": 14.71, "volume": 167847.0}, {"date": "2023-06-02", "close": 15.88, "volume": 175461.0}, {"date": "2023-06-05", "close": 15.24, "volume": 156641.0}, {"date": "2023-06-06", "close": 16.34, "volume": 219326.0}, {"date": "2023-06-07", "close": 17.07, "volume": 236525.0}, {"date": "2023-06-08", "close": 16.77, "volume": 201529.0}, {"date": "2023-06-09", "close": 16.25, "volume": 247894.0}, {"date": "2023-06-12", "close": 16.15, "volume": 181068.0}, {"date": "2023-06-13", "close": 16.48, "volume": 173416.0}, {"date": "2023-06-14", "close": 16.1, "volume": 166664.0}, {"date": "2023-06-15", "close": 16.46, "volume": 164578.0}, {"date": "2023-06-16", "close": 16.19, "volume": 522470.0}, {"date": "2023-06-20", "close": 15.92, "volume": 142391.0}, {"date": "2023-06-21", "close": 15.71, "volume": 281569.0}, {"date": "2023-06-22", "close": 15.38, "volume": 273739.0}, {"date": "2023-06-23", "close": 15.21, "volume": 271737.0}, {"date": "2023-06-26", "close": 15.14, "volume": 256590.0}, {"date": "2023-06-27", "close": 15.36, "volume": 260105.0}, {"date": "2023-06-28", "close": 15.13, "volume": 199211.0}, {"date": "2023-06-29", "close": 15.28, "volume": 130892.0}, {"date": "2023-06-30", "close": 14.93, "volume": 190609.0}, {"date": "2023-07-03", "close": 15.3, "volume": 140662.0}, {"date": "2023-07-05", "close": 15.2, "volume": 179136.0}, {"date": "2023-07-06", "close": 14.95, "volume": 178069.0}, {"date": "2023-07-07", "close": 15.32, "volume": 598051.0}, {"date": "2023-07-10", "close": 15.62, "volume": 276682.0}, {"date": "2023-07-11", "close": 15.7, "volume": 132141.0}, {"date": "2023-07-12", "close": 16.26, "volume": 194403.0}, {"date": "2023-07-13", "close": 16.52, "volume": 202165.0}, {"date": "2023-07-14", "close": 16.26, "volume": 161861.0}, {"date": "2023-07-17", "close": 16.52, "volume": 82363.0}, {"date": "2023-07-18", "close": 16.98, "volume": 204292.0}, {"date": "2023-07-19", "close": 17.29, "volume": 178664.0}, {"date": "2023-07-20", "close": 17.21, "volume": 148661.0}, {"date": "2023-07-21", "close": 17.06, "volume": 139108.0}, {"date": "2023-07-24", "close": 17.75, "volume": 129913.0}, {"date": "2023-07-25", "close": 17.78, "volume": 215706.0}, {"date": "2023-07-26", "close": 18.5, "volume": 308842.0}, {"date": "2023-07-27", "close": 18.65, "volume": 207704.0}, {"date": "2023-07-28", "close": 19.06, "volume": 147186.0}, {"date": "2023-07-31", "close": 19.0, "volume": 190160.0}, {"date": "2023-08-01", "close": 18.82, "volume": 162708.0}, {"date": "2023-08-02", "close": 18.78, "volume": 116310.0}, {"date": "2023-08-03", "close": 19.0, "volume": 131801.0}, {"date": "2023-08-04", "close": 19.06, "volume": 153326.0}, {"date": "2023-08-07", "close": 19.55, "volume": 164931.0}, {"date": "2023-08-08", "close": 19.3, "volume": 127032.0}, {"date": "2023-08-09", "close": 19.08, "volume": 180865.0}, {"date": "2023-08-10", "close": 19.01, "volume": 226132.0}, {"date": "2023-08-11", "close": 19.1, "volume": 101499.0}, {"date": "2023-08-14", "close": 18.65, "volume": 194634.0}, {"date": "2023-08-15", "close": 18.02, "volume": 209779.0}, {"date": "2023-08-16", "close": 17.86, "volume": 137073.0}, {"date": "2023-08-17", "close": 17.9, "volume": 86463.0}, {"date": "2023-08-18", "close": 17.87, "volume": 342139.0}, {"date": "2023-08-21", "close": 17.56, "volume": 111800.0}, {"date": "2023-08-22", "close": 17.08, "volume": 123423.0}, {"date": "2023-08-23", "close": 17.3, "volume": 86707.0}, {"date": "2023-08-24", "close": 17.35, "volume": 121307.0}, {"date": "2023-08-25", "close": 17.17, "volume": 64873.0}, {"date": "2023-08-28", "close": 17.5, "volume": 78587.0}, {"date": "2023-08-29", "close": 17.52, "volume": 111332.0}, {"date": "2023-08-30", "close": 17.29, "volume": 181328.0}, {"date": "2023-08-31", "close": 17.32, "volume": 108477.0}, {"date": "2023-09-01", "close": 17.95, "volume": 117680.0}, {"date": "2023-09-05", "close": 17.35, "volume": 134967.0}, {"date": "2023-09-06", "close": 16.84, "volume": 104651.0}, {"date": "2023-09-07", "close": 16.53, "volume": 226822.0}, {"date": "2023-09-08", "close": 16.77, "volume": 158040.0}, {"date": "2023-09-11", "close": 16.79, "volume": 100669.0}, {"date": "2023-09-12", "close": 16.78, "volume": 118520.0}, {"date": "2023-09-13", "close": 16.54, "volume": 129398.0}, {"date": "2023-09-14", "close": 17.05, "volume": 150604.0}, {"date": "2023-09-15", "close": 16.88, "volume": 447123.0}, {"date": "2023-09-18", "close": 16.69, "volume": 115355.0}, {"date": "2023-09-19", "close": 16.59, "volume": 84246.0}, {"date": "2023-09-20", "close": 16.33, "volume": 68379.0}, {"date": "2023-09-21", "close": 16.37, "volume": 154523.0}, {"date": "2023-09-22", "close": 16.22, "volume": 86824.0}, {"date": "2023-09-25", "close": 16.43, "volume": 68363.0}, {"date": "2023-09-26", "close": 16.28, "volume": 150662.0}, {"date": "2023-09-27", "close": 16.18, "volume": 139275.0}, {"date": "2023-09-28", "close": 16.18, "volume": 290631.0}, {"date": "2023-09-29", "close": 16.23, "volume": 188994.0}, {"date": "2023-10-02", "close": 16.09, "volume": 200270.0}, {"date": "2023-10-03", "close": 15.74, "volume": 166242.0}, {"date": "2023-10-04", "close": 15.76, "volume": 235593.0}, {"date": "2023-10-05", "close": 16.0, "volume": 275183.0}, {"date": "2023-10-06", "close": 15.99, "volume": 156524.0}, {"date": "2023-10-09", "close": 16.09, "volume": 117849.0}, {"date": "2023-10-10", "close": 16.23, "volume": 187110.0}, {"date": "2023-10-11", "close": 16.27, "volume": 120248.0}, {"date": "2023-10-12", "close": 16.08, "volume": 110609.0}, {"date": "2023-10-13", "close": 15.6, "volume": 111263.0}, {"date": "2023-10-16", "close": 15.79, "volume": 142857.0}, {"date": "2023-10-17", "close": 16.02, "volume": 336143.0}, {"date": "2023-10-18", "close": 15.54, "volume": 134990.0}, {"date": "2023-10-19", "close": 15.53, "volume": 169069.0}, {"date": "2023-10-20", "close": 14.84, "volume": 199333.0}, {"date": "2023-10-23", "close": 14.88, "volume": 176523.0}, {"date": "2023-10-24", "close": 14.58, "volume": 160328.0}, {"date": "2023-10-25", "close": 13.99, "volume": 280760.0}, {"date": "2023-10-26", "close": 14.35, "volume": 206216.0}, {"date": "2023-10-27", "close": 14.2, "volume": 387183.0}, {"date": "2023-10-30", "close": 14.64, "volume": 182411.0}, {"date": "2023-10-31", "close": 14.68, "volume": 146332.0}, {"date": "2023-11-01", "close": 14.79, "volume": 147621.0}, {"date": "2023-11-02", "close": 15.82, "volume": 195968.0}, {"date": "2023-11-03", "close": 16.36, "volume": 148516.0}, {"date": "2023-11-06", "close": 16.34, "volume": 124834.0}, {"date": "2023-11-07", "close": 16.01, "volume": 94774.0}, {"date": "2023-11-08", "close": 15.88, "volume": 334092.0}, {"date": "2023-11-09", "close": 15.59, "volume": 105932.0}, {"date": "2023-11-10", "close": 15.57, "volume": 121486.0}, {"date": "2023-11-13", "close": 15.63, "volume": 85370.0}, {"date": "2023-11-14", "close": 17.2, "volume": 163316.0}, {"date": "2023-11-15", "close": 16.97, "volume": 133664.0}, {"date": "2023-11-16", "close": 16.66, "volume": 56147.0}, {"date": "2023-11-17", "close": 16.87, "volume": 117734.0}, {"date": "2023-11-20", "close": 16.82, "volume": 152813.0}, {"date": "2023-11-21", "close": 16.38, "volume": 145661.0}, {"date": "2023-11-22", "close": 16.55, "volume": 143352.0}, {"date": "2023-11-24", "close": 16.51, "volume": 36796.0}, {"date": "2023-11-27", "close": 16.18, "volume": 141019.0}, {"date": "2023-11-28", "close": 16.18, "volume": 138639.0}, {"date": "2023-11-29", "close": 16.57, "volume": 202159.0}, {"date": "2023-11-30", "close": 16.64, "volume": 150096.0}, {"date": "2023-12-01", "close": 17.67, "volume": 156759.0}, {"date": "2023-12-04", "close": 17.88, "volume": 238873.0}, {"date": "2023-12-05", "close": 17.71, "volume": 84569.0}, {"date": "2023-12-06", "close": 17.75, "volume": 169671.0}, {"date": "2023-12-07", "close": 18.35, "volume": 145878.0}, {"date": "2023-12-08", "close": 18.45, "volume": 114324.0}, {"date": "2023-12-11", "close": 18.4, "volume": 140994.0}, {"date": "2023-12-12", "close": 18.31, "volume": 152351.0}, {"date": "2023-12-13", "close": 19.11, "volume": 420250.0}, {"date": "2023-12-14", "close": 19.43, "volume": 261894.0}, {"date": "2023-12-15", "close": 19.3, "volume": 1090832.0}, {"date": "2023-12-18", "close": 19.23, "volume": 163414.0}, {"date": "2023-12-19", "close": 19.78, "volume": 168086.0}, {"date": "2023-12-20", "close": 19.45, "volume": 266967.0}, {"date": "2023-12-21", "close": 19.56, "volume": 97101.0}, {"date": "2023-12-22", "close": 19.69, "volume": 136497.0}, {"date": "2023-12-26", "close": 20.12, "volume": 87478.0}, {"date": "2023-12-27", "close": 20.05, "volume": 119128.0}, {"date": "2023-12-28", "close": 19.93, "volume": 73302.0}, {"date": "2023-12-29", "close": 19.4, "volume": 76591.0}, {"date": "2024-01-02", "close": 19.36, "volume": 204935.0}, {"date": "2024-01-03", "close": 18.71, "volume": 222118.0}, {"date": "2024-01-04", "close": 19.04, "volume": 249004.0}, {"date": "2024-01-05", "close": 18.9, "volume": 284124.0}, {"date": "2024-01-08", "close": 19.09, "volume": 130370.0}, {"date": "2024-01-09", "close": 18.66, "volume": 203587.0}, {"date": "2024-01-10", "close": 18.8, "volume": 200555.0}, {"date": "2024-01-11", "close": 18.56, "volume": 360777.0}, {"date": "2024-01-12", "close": 18.41, "volume": 108855.0}, {"date": "2024-01-16", "close": 18.17, "volume": 206025.0}, {"date": "2024-01-17", "close": 18.06, "volume": 117131.0}, {"date": "2024-01-18", "close": 18.06, "volume": 265059.0}, {"date": "2024-01-19", "close": 18.29, "volume": 229987.0}, {"date": "2024-01-22", "close": 18.88, "volume": 138943.0}, {"date": "2024-01-23", "close": 18.49, "volume": 119136.0}, {"date": "2024-01-24", "close": 16.75, "volume": 519532.0}, {"date": "2024-01-25", "close": 17.23, "volume": 320075.0}, {"date": "2024-01-26", "close": 17.02, "volume": 223971.0}, {"date": "2024-01-29", "close": 17.29, "volume": 289220.0}, {"date": "2024-01-30", "close": 17.14, "volume": 205636.0}, {"date": "2024-01-31", "close": 16.75, "volume": 401451.0}, {"date": "2024-02-01", "close": 16.44, "volume": 460851.0}, {"date": "2024-02-02", "close": 15.87, "volume": 318334.0}, {"date": "2024-02-05", "close": 15.53, "volume": 195887.0}, {"date": "2024-02-06", "close": 15.21, "volume": 356665.0}, {"date": "2024-02-07", "close": 14.85, "volume": 659500.0}, {"date": "2024-02-08", "close": 14.86, "volume": 365188.0}, {"date": "2024-02-09", "close": 15.47, "volume": 364796.0}, {"date": "2024-02-12", "close": 15.54, "volume": 231097.0}, {"date": "2024-02-13", "close": 14.92, "volume": 371950.0}, {"date": "2024-02-14", "close": 15.04, "volume": 313824.0}, {"date": "2024-02-15", "close": 15.52, "volume": 240084.0}, {"date": "2024-02-16", "close": 15.41, "volume": 261608.0}, {"date": "2024-02-20", "close": 15.23, "volume": 214683.0}, {"date": "2024-02-21", "close": 15.13, "volume": 389762.0}, {"date": "2024-02-22", "close": 15.0, "volume": 301580.0}, {"date": "2024-02-23", "close": 15.19, "volume": 390338.0}, {"date": "2024-02-26", "close": 15.26, "volume": 518134.0}, {"date": "2024-02-27", "close": 15.25, "volume": 298533.0}, {"date": "2024-02-28", "close": 15.13, "volume": 321006.0}, {"date": "2024-02-29", "close": 15.11, "volume": 248375.0}, {"date": "2024-03-01", "close": 15.01, "volume": 309316.0}, {"date": "2024-03-04", "close": 14.86, "volume": 515319.0}, {"date": "2024-03-05", "close": 15.42, "volume": 233988.0}, {"date": "2024-03-06", "close": 15.51, "volume": 489161.0}, {"date": "2024-03-07", "close": 15.74, "volume": 421911.0}, {"date": "2024-03-08", "close": 15.77, "volume": 227951.0}, {"date": "2024-03-11", "close": 15.63, "volume": 330629.0}, {"date": "2024-03-12", "close": 15.14, "volume": 428585.0}, {"date": "2024-03-13", "close": 15.27, "volume": 229870.0}, {"date": "2024-03-14", "close": 14.68, "volume": 274203.0}, {"date": "2024-03-15", "close": 14.85, "volume": 1520875.0}, {"date": "2024-03-18", "close": 14.98, "volume": 290626.0}, {"date": "2024-03-19", "close": 14.87, "volume": 234478.0}, {"date": "2024-03-20", "close": 15.42, "volume": 275372.0}, {"date": "2024-03-21", "close": 15.55, "volume": 261084.0}, {"date": "2024-03-22", "close": 15.22, "volume": 147518.0}, {"date": "2024-03-25", "close": 15.36, "volume": 134619.0}, {"date": "2024-03-26", "close": 15.25, "volume": 153331.0}, {"date": "2024-03-27", "close": 15.87, "volume": 198976.0}, {"date": "2024-03-28", "close": 15.92, "volume": 209869.0}, {"date": "2024-04-01", "close": 15.49, "volume": 272919.0}, {"date": "2024-04-02", "close": 15.32, "volume": 250315.0}, {"date": "2024-04-03", "close": 15.3, "volume": 368444.0}, {"date": "2024-04-04", "close": 15.18, "volume": 170720.0}, {"date": "2024-04-05", "close": 15.17, "volume": 114567.0}, {"date": "2024-04-08", "close": 15.44, "volume": 155787.0}, {"date": "2024-04-09", "close": 15.57, "volume": 162697.0}, {"date": "2024-04-10", "close": 14.8, "volume": 313505.0}, {"date": "2024-04-11", "close": 14.86, "volume": 169301.0}, {"date": "2024-04-12", "close": 14.83, "volume": 178656.0}, {"date": "2024-04-15", "close": 14.78, "volume": 257842.0}, {"date": "2024-04-16", "close": 14.48, "volume": 125058.0}, {"date": "2024-04-17", "close": 14.5, "volume": 180676.0}, {"date": "2024-04-18", "close": 14.6, "volume": 150074.0}, {"date": "2024-04-19", "close": 15.21, "volume": 253161.0}, {"date": "2024-04-22", "close": 15.21, "volume": 171534.0}, {"date": "2024-04-23", "close": 15.64, "volume": 137952.0}, {"date": "2024-04-24", "close": 15.14, "volume": 295584.0}, {"date": "2024-04-25", "close": 15.63, "volume": 324697.0}, {"date": "2024-04-26", "close": 15.82, "volume": 457426.0}, {"date": "2024-04-29", "close": 15.57, "volume": 295638.0}, {"date": "2024-04-30", "close": 15.3, "volume": 194851.0}, {"date": "2024-05-01", "close": 15.7, "volume": 227732.0}, {"date": "2024-05-02", "close": 15.9, "volume": 176075.0}, {"date": "2024-05-03", "close": 15.8, "volume": 145880.0}, {"date": "2024-05-06", "close": 15.97, "volume": 131457.0}, {"date": "2024-05-07", "close": 15.98, "volume": 121268.0}, {"date": "2024-05-08", "close": 16.22, "volume": 182153.0}, {"date": "2024-05-09", "close": 16.26, "volume": 338984.0}, {"date": "2024-05-10", "close": 16.14, "volume": 105057.0}, {"date": "2024-05-13", "close": 16.18, "volume": 97946.0}, {"date": "2024-05-14", "close": 16.36, "volume": 142021.0}, {"date": "2024-05-15", "close": 16.53, "volume": 126048.0}, {"date": "2024-05-16", "close": 16.61, "volume": 167262.0}, {"date": "2024-05-17", "close": 16.65, "volume": 112842.0}, {"date": "2024-05-20", "close": 16.2, "volume": 170282.0}, {"date": "2024-05-21", "close": 16.3, "volume": 111395.0}, {"date": "2024-05-22", "close": 16.09, "volume": 104663.0}, {"date": "2024-05-23", "close": 15.64, "volume": 160826.0}, {"date": "2024-05-24", "close": 15.56, "volume": 112305.0}, {"date": "2024-05-28", "close": 15.45, "volume": 163525.0}, {"date": "2024-05-29", "close": 15.17, "volume": 137232.0}, {"date": "2024-05-30", "close": 15.48, "volume": 145203.0}, {"date": "2024-05-31", "close": 15.76, "volume": 126978.0}, {"date": "2024-06-03", "close": 15.54, "volume": 134800.0}, {"date": "2024-06-04", "close": 15.29, "volume": 220945.0}, {"date": "2024-06-05", "close": 15.44, "volume": 206020.0}, {"date": "2024-06-06", "close": 15.52, "volume": 169391.0}, {"date": "2024-06-07", "close": 15.57, "volume": 152551.0}, {"date": "2024-06-10", "close": 15.27, "volume": 175151.0}, {"date": "2024-06-11", "close": 15.27, "volume": 151372.0}, {"date": "2024-06-12", "close": 15.7, "volume": 237279.0}, {"date": "2024-06-13", "close": 15.48, "volume": 204160.0}, {"date": "2024-06-14", "close": 15.17, "volume": 177991.0}, {"date": "2024-06-17", "close": 15.35, "volume": 199143.0}, {"date": "2024-06-18", "close": 15.44, "volume": 114160.0}, {"date": "2024-06-20", "close": 15.47, "volume": 122372.0}, {"date": "2024-06-21", "close": 15.36, "volume": 618768.0}, {"date": "2024-06-24", "close": 15.63, "volume": 137816.0}, {"date": "2024-06-25", "close": 15.56, "volume": 153776.0}, {"date": "2024-06-26", "close": 15.92, "volume": 140692.0}, {"date": "2024-06-27", "close": 15.93, "volume": 101283.0}, {"date": "2024-06-28", "close": 16.72, "volume": 346618.0}, {"date": "2024-07-01", "close": 16.39, "volume": 140414.0}, {"date": "2024-07-02", "close": 16.68, "volume": 137082.0}, {"date": "2024-07-03", "close": 16.23, "volume": 72001.0}, {"date": "2024-07-05", "close": 15.78, "volume": 226575.0}, {"date": "2024-07-08", "close": 15.97, "volume": 112994.0}, {"date": "2024-07-09", "close": 16.19, "volume": 178973.0}, {"date": "2024-07-10", "close": 16.49, "volume": 192714.0}, {"date": "2024-07-11", "close": 17.36, "volume": 342366.0}, {"date": "2024-07-12", "close": 17.38, "volume": 242503.0}, {"date": "2024-07-15", "close": 18.09, "volume": 287094.0}, {"date": "2024-07-16", "close": 19.23, "volume": 358899.0}, {"date": "2024-07-17", "close": 19.8, "volume": 335773.0}, {"date": "2024-07-18", "close": 19.55, "volume": 336405.0}, {"date": "2024-07-19", "close": 19.51, "volume": 172550.0}, {"date": "2024-07-22", "close": 20.05, "volume": 263136.0}, {"date": "2024-07-23", "close": 20.7, "volume": 301008.0}, {"date": "2024-07-24", "close": 19.41, "volume": 346681.0}, {"date": "2024-07-25", "close": 20.1, "volume": 323082.0}, {"date": "2024-07-26", "close": 20.51, "volume": 318722.0}, {"date": "2024-07-29", "close": 19.87, "volume": 266007.0}, {"date": "2024-07-30", "close": 20.05, "volume": 503404.0}, {"date": "2024-07-31", "close": 20.4, "volume": 347960.0}, {"date": "2024-08-01", "close": 19.4, "volume": 350072.0}, {"date": "2024-08-02", "close": 18.86, "volume": 235032.0}, {"date": "2024-08-05", "close": 18.03, "volume": 330861.0}, {"date": "2024-08-06", "close": 18.43, "volume": 298010.0}, {"date": "2024-08-07", "close": 18.24, "volume": 163684.0}, {"date": "2024-08-08", "close": 18.59, "volume": 161533.0}, {"date": "2024-08-09", "close": 18.3, "volume": 345436.0}, {"date": "2024-08-12", "close": 18.07, "volume": 197509.0}, {"date": "2024-08-13", "close": 18.3, "volume": 146335.0}, {"date": "2024-08-14", "close": 18.21, "volume": 120976.0}, {"date": "2024-08-15", "close": 18.58, "volume": 121835.0}, {"date": "2024-08-16", "close": 18.93, "volume": 158231.0}, {"date": "2024-08-19", "close": 19.07, "volume": 89368.0}, {"date": "2024-08-20", "close": 18.71, "volume": 110658.0}, {"date": "2024-08-21", "close": 18.72, "volume": 91176.0}, {"date": "2024-08-22", "close": 18.97, "volume": 101088.0}, {"date": "2024-08-23", "close": 20.3, "volume": 241353.0}, {"date": "2024-08-26", "close": 20.03, "volume": 160893.0}, {"date": "2024-08-27", "close": 19.54, "volume": 165222.0}, {"date": "2024-08-28", "close": 19.61, "volume": 167874.0}, {"date": "2024-08-29", "close": 19.7, "volume": 111621.0}, {"date": "2024-08-30", "close": 19.81, "volume": 110420.0}, {"date": "2024-09-03", "close": 19.45, "volume": 131172.0}, {"date": "2024-09-04", "close": 19.16, "volume": 170692.0}, {"date": "2024-09-05", "close": 19.01, "volume": 153197.0}, {"date": "2024-09-06", "close": 18.6, "volume": 300869.0}, {"date": "2024-09-09", "close": 18.56, "volume": 228460.0}, {"date": "2024-09-10", "close": 18.59, "volume": 175615.0}, {"date": "2024-09-11", "close": 18.4, "volume": 150614.0}, {"date": "2024-09-12", "close": 18.41, "volume": 105958.0}, {"date": "2024-09-13", "close": 18.93, "volume": 142078.0}, {"date": "2024-09-16", "close": 18.94, "volume": 127315.0}, {"date": "2024-09-17", "close": 18.91, "volume": 138804.0}, {"date": "2024-09-18", "close": 19.26, "volume": 183871.0}, {"date": "2024-09-19", "close": 19.84, "volume": 196228.0}, {"date": "2024-09-20", "close": 19.31, "volume": 680344.0}, {"date": "2024-09-23", "close": 19.19, "volume": 134163.0}, {"date": "2024-09-24", "close": 18.89, "volume": 131514.0}, {"date": "2024-09-25", "close": 18.36, "volume": 200003.0}, {"date": "2024-09-26", "close": 18.16, "volume": 152978.0}, {"date": "2024-09-27", "close": 18.44, "volume": 209287.0}, {"date": "2024-09-30", "close": 18.6, "volume": 147227.0}, {"date": "2024-10-01", "close": 18.03, "volume": 162546.0}, {"date": "2024-10-02", "close": 18.44, "volume": 160257.0}, {"date": "2024-10-03", "close": 18.5, "volume": 151605.0}, {"date": "2024-10-04", "close": 18.8, "volume": 144253.0}, {"date": "2024-10-07", "close": 18.86, "volume": 99702.0}, {"date": "2024-10-08", "close": 18.75, "volume": 135802.0}, {"date": "2024-10-09", "close": 19.05, "volume": 179182.0}, {"date": "2024-10-10", "close": 19.3, "volume": 158863.0}, {"date": "2024-10-11", "close": 19.9, "volume": 167268.0}, {"date": "2024-10-14", "close": 20.06, "volume": 307688.0}, {"date": "2024-10-15", "close": 20.65, "volume": 190950.0}, {"date": "2024-10-16", "close": 20.71, "volume": 255424.0}, {"date": "2024-10-17", "close": 21.02, "volume": 190246.0}, {"date": "2024-10-18", "close": 20.65, "volume": 137332.0}, {"date": "2024-10-21", "close": 19.99, "volume": 196365.0}, {"date": "2024-10-22", "close": 20.13, "volume": 90903.0}, {"date": "2024-10-23", "close": 21.56, "volume": 588108.0}, {"date": "2024-10-24", "close": 23.04, "volume": 332342.0}, {"date": "2024-10-25", "close": 21.94, "volume": 218877.0}, {"date": "2024-10-28", "close": 22.92, "volume": 238989.0}, {"date": "2024-10-29", "close": 22.93, "volume": 160479.0}, {"date": "2024-10-30", "close": 23.27, "volume": 267807.0}, {"date": "2024-10-31", "close": 22.87, "volume": 220395.0}, {"date": "2024-11-01", "close": 22.92, "volume": 229516.0}, {"date": "2024-11-04", "close": 22.4, "volume": 232715.0}, {"date": "2024-11-05", "close": 22.96, "volume": 157862.0}, {"date": "2024-11-06", "close": 25.71, "volume": 501875.0}, {"date": "2024-11-07", "close": 24.74, "volume": 247014.0}, {"date": "2024-11-08", "close": 24.89, "volume": 168106.0}, {"date": "2024-11-11", "close": 25.9, "volume": 206655.0}, {"date": "2024-11-12", "close": 25.66, "volume": 198854.0}, {"date": "2024-11-13", "close": 25.26, "volume": 433469.0}, {"date": "2024-11-14", "close": 25.35, "volume": 141771.0}, {"date": "2024-11-15", "close": 25.65, "volume": 200025.0}, {"date": "2024-11-18", "close": 25.59, "volume": 119611.0}, {"date": "2024-11-19", "close": 25.41, "volume": 125977.0}, {"date": "2024-11-20", "close": 25.35, "volume": 114176.0}, {"date": "2024-11-21", "close": 25.75, "volume": 124841.0}, {"date": "2024-11-22", "close": 26.55, "volume": 161723.0}, {"date": "2024-11-25", "close": 26.84, "volume": 177035.0}, {"date": "2024-11-26", "close": 26.71, "volume": 148409.0}, {"date": "2024-11-27", "close": 26.75, "volume": 163309.0}, {"date": "2024-11-29", "close": 26.45, "volume": 111308.0}, {"date": "2024-12-02", "close": 26.32, "volume": 174648.0}, {"date": "2024-12-03", "close": 25.61, "volume": 212340.0}, {"date": "2024-12-04", "close": 25.74, "volume": 241779.0}, {"date": "2024-12-05", "close": 25.48, "volume": 258752.0}, {"date": "2024-12-06", "close": 25.66, "volume": 107249.0}, {"date": "2024-12-09", "close": 25.52, "volume": 128922.0}, {"date": "2024-12-10", "close": 25.82, "volume": 173047.0}, {"date": "2024-12-11", "close": 26.39, "volume": 216199.0}, {"date": "2024-12-12", "close": 26.06, "volume": 168750.0}, {"date": "2024-12-13", "close": 26.0, "volume": 165775.0}, {"date": "2024-12-16", "close": 26.47, "volume": 155696.0}, {"date": "2024-12-17", "close": 25.44, "volume": 187223.0}, {"date": "2024-12-18", "close": 23.64, "volume": 286993.0}, {"date": "2024-12-19", "close": 23.37, "volume": 207883.0}, {"date": "2024-12-20", "close": 23.64, "volume": 834762.0}, {"date": "2024-12-23", "close": 23.45, "volume": 153688.0}, {"date": "2024-12-24", "close": 23.8, "volume": 65553.0}, {"date": "2024-12-26", "close": 23.88, "volume": 90520.0}, {"date": "2024-12-27", "close": 23.38, "volume": 374386.0}, {"date": "2024-12-30", "close": 23.48, "volume": 98391.0}, {"date": "2024-12-31", "close": 23.62, "volume": 172992.0}, {"date": "2025-01-02", "close": 22.79, "volume": 197688.0}, {"date": "2025-01-03", "close": 22.81, "volume": 133552.0}, {"date": "2025-01-06", "close": 22.82, "volume": 202071.0}, {"date": "2025-01-07", "close": 22.45, "volume": 280943.0}, {"date": "2025-01-08", "close": 22.35, "volume": 171009.0}, {"date": "2025-01-10", "close": 21.39, "volume": 239784.0}, {"date": "2025-01-13", "close": 21.65, "volume": 337599.0}, {"date": "2025-01-14", "close": 22.45, "volume": 101533.0}, {"date": "2025-01-15", "close": 22.9, "volume": 101318.0}, {"date": "2025-01-16", "close": 22.62, "volume": 115249.0}, {"date": "2025-01-17", "close": 22.74, "volume": 107318.0}, {"date": "2025-01-21", "close": 23.06, "volume": 173407.0}, {"date": "2025-01-22", "close": 23.04, "volume": 273237.0}, {"date": "2025-01-23", "close": 22.85, "volume": 178607.0}, {"date": "2025-01-24", "close": 22.98, "volume": 267450.0}, {"date": "2025-01-27", "close": 23.03, "volume": 198584.0}, {"date": "2025-01-28", "close": 22.89, "volume": 190819.0}, {"date": "2025-01-29", "close": 24.54, "volume": 304090.0}, {"date": "2025-01-30", "close": 24.25, "volume": 160936.0}, {"date": "2025-01-31", "close": 24.02, "volume": 154725.0}, {"date": "2025-02-03", "close": 24.07, "volume": 217753.0}, {"date": "2025-02-04", "close": 24.49, "volume": 166606.0}, {"date": "2025-02-05", "close": 24.68, "volume": 109616.0}, {"date": "2025-02-06", "close": 24.78, "volume": 135051.0}, {"date": "2025-02-07", "close": 24.58, "volume": 164160.0}, {"date": "2025-02-10", "close": 24.28, "volume": 170727.0}, {"date": "2025-02-11", "close": 24.88, "volume": 199319.0}, {"date": "2025-02-12", "close": 24.19, "volume": 130186.0}, {"date": "2025-02-13", "close": 24.38, "volume": 88158.0}, {"date": "2025-02-14", "close": 24.29, "volume": 93797.0}, {"date": "2025-02-18", "close": 24.79, "volume": 181102.0}, {"date": "2025-02-19", "close": 24.82, "volume": 238608.0}, {"date": "2025-02-20", "close": 24.21, "volume": 209980.0}, {"date": "2025-02-21", "close": 23.71, "volume": 282483.0}, {"date": "2025-02-24", "close": 23.65, "volume": 317102.0}, {"date": "2025-02-25", "close": 23.72, "volume": 225685.0}, {"date": "2025-02-26", "close": 23.49, "volume": 213602.0}, {"date": "2025-02-27", "close": 23.64, "volume": 245757.0}, {"date": "2025-02-28", "close": 24.01, "volume": 156056.0}, {"date": "2025-03-03", "close": 23.85, "volume": 156601.0}, {"date": "2025-03-04", "close": 23.1, "volume": 211150.0}, {"date": "2025-03-05", "close": 22.93, "volume": 158262.0}, {"date": "2025-03-06", "close": 22.64, "volume": 127052.0}, {"date": "2025-03-07", "close": 22.44, "volume": 141962.0}, {"date": "2025-03-10", "close": 21.52, "volume": 207600.0}, {"date": "2025-03-11", "close": 21.77, "volume": 182422.0}, {"date": "2025-03-12", "close": 21.7, "volume": 206161.0}, {"date": "2025-03-13", "close": 21.3, "volume": 211201.0}, {"date": "2025-03-14", "close": 21.85, "volume": 188478.0}, {"date": "2025-03-17", "close": 22.13, "volume": 215699.0}, {"date": "2025-03-18", "close": 21.84, "volume": 214339.0}, {"date": "2025-03-19", "close": 22.06, "volume": 120796.0}, {"date": "2025-03-20", "close": 22.1, "volume": 224413.0}, {"date": "2025-03-21", "close": 22.46, "volume": 594695.0}, {"date": "2025-03-24", "close": 22.92, "volume": 143270.0}, {"date": "2025-03-25", "close": 22.77, "volume": 147728.0}, {"date": "2025-03-26", "close": 22.89, "volume": 210951.0}, {"date": "2025-03-27", "close": 22.86, "volume": 137295.0}, {"date": "2025-03-28", "close": 22.58, "volume": 200539.0}, {"date": "2025-03-31", "close": 22.66, "volume": 228323.0}, {"date": "2025-04-01", "close": 22.54, "volume": 232727.0}, {"date": "2025-04-02", "close": 22.62, "volume": 185851.0}, {"date": "2025-04-03", "close": 20.99, "volume": 423635.0}, {"date": "2025-04-04", "close": 20.42, "volume": 565848.0}, {"date": "2025-04-07", "close": 20.65, "volume": 441754.0}, {"date": "2025-04-08", "close": 20.63, "volume": 391288.0}, {"date": "2025-04-09", "close": 21.55, "volume": 499087.0}, {"date": "2025-04-10", "close": 20.51, "volume": 401648.0}, {"date": "2025-04-11", "close": 20.45, "volume": 234925.0}, {"date": "2025-04-14", "close": 20.78, "volume": 228164.0}, {"date": "2025-04-15", "close": 21.36, "volume": 217453.0}, {"date": "2025-04-16", "close": 21.4, "volume": 171785.0}, {"date": "2025-04-17", "close": 21.49, "volume": 174879.0}, {"date": "2025-04-21", "close": 21.58, "volume": 132177.0}, {"date": "2025-04-22", "close": 22.52, "volume": 233986.0}, {"date": "2025-04-23", "close": 23.29, "volume": 254699.0}, {"date": "2025-04-24", "close": 23.22, "volume": 199958.0}, {"date": "2025-04-25", "close": 22.74, "volume": 120889.0}, {"date": "2025-04-28", "close": 22.77, "volume": 187800.0}, {"date": "2025-04-29", "close": 23.14, "volume": 128789.0}, {"date": "2025-04-30", "close": 22.87, "volume": 266886.0}, {"date": "2025-05-01", "close": 22.96, "volume": 171146.0}, {"date": "2025-05-02", "close": 23.49, "volume": 99425.0}, {"date": "2025-05-05", "close": 23.28, "volume": 155855.0}, {"date": "2025-05-06", "close": 23.21, "volume": 156659.0}, {"date": "2025-05-07", "close": 22.99, "volume": 129330.0}, {"date": "2025-05-08", "close": 23.52, "volume": 132050.0}, {"date": "2025-05-09", "close": 23.35, "volume": 96455.0}, {"date": "2025-05-12", "close": 24.01, "volume": 116370.0}, {"date": "2025-05-13", "close": 24.22, "volume": 87008.0}, {"date": "2025-05-14", "close": 23.66, "volume": 131675.0}, {"date": "2025-05-15", "close": 24.0, "volume": 115293.0}, {"date": "2025-05-16", "close": 23.86, "volume": 162259.0}, {"date": "2025-05-19", "close": 23.75, "volume": 107760.0}, {"date": "2025-05-20", "close": 23.66, "volume": 101063.0}, {"date": "2025-05-21", "close": 23.05, "volume": 112381.0}, {"date": "2025-05-22", "close": 22.85, "volume": 127310.0}, {"date": "2025-05-23", "close": 22.81, "volume": 93281.0}, {"date": "2025-05-27", "close": 23.25, "volume": 96374.0}, {"date": "2025-05-28", "close": 22.82, "volume": 83699.0}, {"date": "2025-05-29", "close": 23.14, "volume": 107994.0}, {"date": "2025-05-30", "close": 22.92, "volume": 126599.0}, {"date": "2025-06-02", "close": 22.8, "volume": 115579.0}, {"date": "2025-06-03", "close": 23.12, "volume": 83759.0}, {"date": "2025-06-04", "close": 22.66, "volume": 75121.0}, {"date": "2025-06-05", "close": 22.74, "volume": 94369.0}, {"date": "2025-06-06", "close": 23.33, "volume": 129784.0}, {"date": "2025-06-09", "close": 23.45, "volume": 94723.0}, {"date": "2025-06-10", "close": 23.73, "volume": 81741.0}, {"date": "2025-06-11", "close": 23.61, "volume": 84337.0}, {"date": "2025-06-12", "close": 23.56, "volume": 96704.0}, {"date": "2025-06-13", "close": 22.98, "volume": 142934.0}, {"date": "2025-06-16", "close": 22.74, "volume": 197294.0}, {"date": "2025-06-17", "close": 22.55, "volume": 97540.0}, {"date": "2025-06-18", "close": 22.72, "volume": 102006.0}, {"date": "2025-06-20", "close": 22.8, "volume": 524340.0}, {"date": "2025-06-23", "close": 23.63, "volume": 138636.0}, {"date": "2025-06-24", "close": 24.17, "volume": 212275.0}, {"date": "2025-06-25", "close": 23.83, "volume": 111951.0}, {"date": "2025-06-26", "close": 24.68, "volume": 91355.0}, {"date": "2025-06-27", "close": 24.81, "volume": 420429.0}, {"date": "2025-06-30", "close": 24.68, "volume": 185878.0}, {"date": "2025-07-01", "close": 25.48, "volume": 128831.0}, {"date": "2025-07-02", "close": 26.04, "volume": 120205.0}, {"date": "2025-07-03", "close": 26.52, "volume": 84127.0}, {"date": "2025-07-07", "close": 26.07, "volume": 115308.0}, {"date": "2025-07-08", "close": 26.08, "volume": 140666.0}, {"date": "2025-07-09", "close": 26.02, "volume": 117258.0}, {"date": "2025-07-10", "close": 26.05, "volume": 124687.0}, {"date": "2025-07-11", "close": 25.8, "volume": 132917.0}, {"date": "2025-07-14", "close": 26.24, "volume": 138862.0}, {"date": "2025-07-15", "close": 25.41, "volume": 133112.0}, {"date": "2025-07-16", "close": 25.71, "volume": 154021.0}, {"date": "2025-07-17", "close": 26.19, "volume": 135365.0}, {"date": "2025-07-18", "close": 25.93, "volume": 168274.0}, {"date": "2025-07-21", "close": 25.92, "volume": 98609.0}, {"date": "2025-07-22", "close": 26.12, "volume": 263501.0}, {"date": "2025-07-23", "close": 23.17, "volume": 458866.0}, {"date": "2025-07-24", "close": 23.09, "volume": 237927.0}, {"date": "2025-07-25", "close": 23.4, "volume": 180829.0}, {"date": "2025-07-28", "close": 23.61, "volume": 116399.0}, {"date": "2025-07-29", "close": 23.44, "volume": 120786.0}, {"date": "2025-07-30", "close": 23.01, "volume": 162337.0}, {"date": "2025-07-31", "close": 22.81, "volume": 378277.0}, {"date": "2025-08-01", "close": 22.43, "volume": 300409.0}, {"date": "2025-08-04", "close": 22.48, "volume": 157804.0}, {"date": "2025-08-05", "close": 22.51, "volume": 197292.0}, {"date": "2025-08-06", "close": 22.52, "volume": 161320.0}, {"date": "2025-08-07", "close": 22.37, "volume": 129618.0}, {"date": "2025-08-08", "close": 22.76, "volume": 143312.0}, {"date": "2025-08-11", "close": 22.87, "volume": 136739.0}, {"date": "2025-08-12", "close": 23.97, "volume": 191179.0}, {"date": "2025-08-13", "close": 24.24, "volume": 179796.0}, {"date": "2025-08-14", "close": 24.16, "volume": 114404.0}, {"date": "2025-08-15", "close": 23.6, "volume": 266702.0}, {"date": "2025-08-18", "close": 23.81, "volume": 100997.0}, {"date": "2025-08-19", "close": 23.83, "volume": 95075.0}, {"date": "2025-08-20", "close": 23.81, "volume": 93688.0}, {"date": "2025-08-21", "close": 23.63, "volume": 95529.0}, {"date": "2025-08-22", "close": 24.95, "volume": 224529.0}, {"date": "2025-08-25", "close": 24.99, "volume": 113788.0}, {"date": "2025-08-26", "close": 25.26, "volume": 143996.0}, {"date": "2025-08-27", "close": 25.43, "volume": 120464.0}, {"date": "2025-08-28", "close": 25.28, "volume": 181310.0}, {"date": "2025-08-29", "close": 25.16, "volume": 363186.0}, {"date": "2025-09-02", "close": 24.85, "volume": 170603.0}, {"date": "2025-09-03", "close": 24.88, "volume": 201023.0}, {"date": "2025-09-04", "close": 25.3, "volume": 189594.0}, {"date": "2025-09-05", "close": 24.94, "volume": 141422.0}, {"date": "2025-09-08", "close": 25.14, "volume": 132742.0}, {"date": "2025-09-09", "close": 24.95, "volume": 104661.0}, {"date": "2025-09-10", "close": 25.04, "volume": 86945.0}, {"date": "2025-09-11", "close": 25.11, "volume": 160681.0}, {"date": "2025-09-12", "close": 24.84, "volume": 98790.0}, {"date": "2025-09-15", "close": 24.88, "volume": 130618.0}, {"date": "2025-09-16", "close": 24.52, "volume": 107206.0}, {"date": "2025-09-17", "close": 24.85, "volume": 114825.0}, {"date": "2025-09-18", "close": 25.58, "volume": 127784.0}, {"date": "2025-09-19", "close": 25.19, "volume": 486720.0}, {"date": "2025-09-22", "close": 25.08, "volume": 143916.0}, {"date": "2025-09-23", "close": 24.88, "volume": 131228.0}, {"date": "2025-09-24", "close": 24.88, "volume": 124898.0}, {"date": "2025-09-25", "close": 24.82, "volume": 115707.0}, {"date": "2025-09-26", "close": 25.11, "volume": 126036.0}, {"date": "2025-09-29", "close": 24.68, "volume": 136764.0}, {"date": "2025-09-30", "close": 24.69, "volume": 95181.0}, {"date": "2025-10-01", "close": 24.48, "volume": 130418.0}, {"date": "2025-10-02", "close": 24.55, "volume": 108752.0}, {"date": "2025-10-03", "close": 24.76, "volume": 132371.0}, {"date": "2025-10-06", "close": 25.08, "volume": 154255.0}, {"date": "2025-10-07", "close": 24.89, "volume": 107205.0}, {"date": "2025-10-08", "close": 24.65, "volume": 120383.0}, {"date": "2025-10-09", "close": 24.49, "volume": 138601.0}, {"date": "2025-10-10", "close": 23.83, "volume": 146731.0}, {"date": "2025-10-13", "close": 24.1, "volume": 84383.0}, {"date": "2025-10-14", "close": 24.84, "volume": 111301.0}, {"date": "2025-10-15", "close": 24.48, "volume": 104569.0}, {"date": "2025-10-16", "close": 22.96, "volume": 171130.0}, {"date": "2025-10-17", "close": 23.31, "volume": 152973.0}, {"date": "2025-10-20", "close": 24.1, "volume": 134302.0}, {"date": "2025-10-21", "close": 24.45, "volume": 111792.0}, {"date": "2025-10-22", "close": 26.46, "volume": 295226.0}, {"date": "2025-10-23", "close": 26.03, "volume": 421429.0}, {"date": "2025-10-24", "close": 27.05, "volume": 214412.0}, {"date": "2025-10-27", "close": 27.19, "volume": 214922.0}, {"date": "2025-10-28", "close": 27.32, "volume": 115141.0}, {"date": "2025-10-29", "close": 26.91, "volume": 406883.0}, {"date": "2025-10-30", "close": 26.86, "volume": 171389.0}, {"date": "2025-10-31", "close": 26.4, "volume": 197142.0}, {"date": "2025-11-03", "close": 26.85, "volume": 208063.0}, {"date": "2025-11-04", "close": 26.54, "volume": 216999.0}, {"date": "2025-11-05", "close": 26.74, "volume": 144721.0}, {"date": "2025-11-06", "close": 26.41, "volume": 133558.0}, {"date": "2025-11-07", "close": 26.59, "volume": 107973.0}, {"date": "2025-11-10", "close": 26.99, "volume": 106429.0}, {"date": "2025-11-11", "close": 26.91, "volume": 87908.0}, {"date": "2025-11-12", "close": 26.9, "volume": 182029.0}, {"date": "2025-11-13", "close": 26.9, "volume": 170207.0}, {"date": "2025-11-14", "close": 27.03, "volume": 106435.0}, {"date": "2025-11-17", "close": 25.97, "volume": 148347.0}, {"date": "2025-11-18", "close": 25.91, "volume": 104080.0}, {"date": "2025-11-19", "close": 26.27, "volume": 92730.0}, {"date": "2025-11-20", "close": 26.46, "volume": 148130.0}, {"date": "2025-11-21", "close": 27.26, "volume": 202011.0}, {"date": "2025-11-24", "close": 27.23, "volume": 159558.0}, {"date": "2025-11-25", "close": 28.11, "volume": 220638.0}, {"date": "2025-11-26", "close": 27.89, "volume": 330376.0}, {"date": "2025-11-28", "close": 27.62, "volume": 72687.0}, {"date": "2025-12-01", "close": 28.22, "volume": 152907.0}, {"date": "2025-12-02", "close": 28.13, "volume": 145613.0}, {"date": "2025-12-03", "close": 28.14, "volume": 383680.0}, {"date": "2025-12-04", "close": 28.2, "volume": 191568.0}, {"date": "2025-12-05", "close": 28.11, "volume": 178671.0}, {"date": "2025-12-08", "close": 28.27, "volume": 190920.0}, {"date": "2025-12-09", "close": 28.25, "volume": 244952.0}, {"date": "2025-12-10", "close": 29.13, "volume": 339861.0}, {"date": "2025-12-11", "close": 29.08, "volume": 178969.0}, {"date": "2025-12-12", "close": 29.04, "volume": 270157.0}, {"date": "2025-12-15", "close": 29.02, "volume": 750222.0}, {"date": "2025-12-16", "close": 28.74, "volume": 363786.0}, {"date": "2025-12-17", "close": 28.84, "volume": 600349.0}, {"date": "2025-12-18", "close": 28.85, "volume": 1195775.0}, {"date": "2025-12-19", "close": 28.52, "volume": 497800.0}, {"date": "2025-12-22", "close": 28.33, "volume": 309527.0}, {"date": "2025-12-23", "close": 28.25, "volume": 631192.0}, {"date": "2025-12-24", "close": 28.1, "volume": 118038.0}, {"date": "2025-12-26", "close": 27.75, "volume": 156470.0}, {"date": "2025-12-29", "close": 27.51, "volume": 428958.0}, {"date": "2025-12-30", "close": 27.24, "volume": 220937.0}, {"date": "2025-12-31", "close": 27.03, "volume": 205275.0}, {"date": "2026-01-02", "close": 26.85, "volume": 255145.0}, {"date": "2026-01-05", "close": 27.45, "volume": 349277.0}, {"date": "2026-01-06", "close": 27.66, "volume": 280318.0}, {"date": "2026-01-07", "close": 27.57, "volume": 199461.0}, {"date": "2026-01-08", "close": 27.9, "volume": 276679.0}, {"date": "2026-01-09", "close": 28.02, "volume": 397626.0}, {"date": "2026-01-12", "close": 27.71, "volume": 225454.0}, {"date": "2026-01-13", "close": 27.9, "volume": 178276.0}, {"date": "2026-01-14", "close": 28.19, "volume": 156477.0}, {"date": "2026-01-15", "close": 28.86, "volume": 183521.0}, {"date": "2026-01-16", "close": 28.64, "volume": 212614.0}, {"date": "2026-01-20", "close": 28.09, "volume": 174187.0}, {"date": "2026-01-21", "close": 29.55, "volume": 196341.0}, {"date": "2026-01-22", "close": 29.57, "volume": 417600.0}, {"date": "2026-01-23", "close": 28.97, "volume": 359931.0}, {"date": "2026-01-26", "close": 28.41, "volume": 213945.0}, {"date": "2026-01-27", "close": 28.46, "volume": 312110.0}, {"date": "2026-01-28", "close": 24.77, "volume": 707181.0}, {"date": "2026-01-29", "close": 26.57, "volume": 470588.0}, {"date": "2026-01-30", "close": 26.57, "volume": 546436.0}, {"date": "2026-02-02", "close": 27.44, "volume": 277596.0}, {"date": "2026-02-03", "close": 27.45, "volume": 361826.0}, {"date": "2026-02-04", "close": 27.9, "volume": 396313.0}, {"date": "2026-02-05", "close": 27.96, "volume": 256544.0}, {"date": "2026-02-06", "close": 28.09, "volume": 230596.0}, {"date": "2026-02-09", "close": 27.37, "volume": 233292.0}, {"date": "2026-02-10", "close": 27.36, "volume": 219882.0}, {"date": "2026-02-11", "close": 26.87, "volume": 264516.0}, {"date": "2026-02-12", "close": 26.77, "volume": 249695.0}, {"date": "2026-02-13", "close": 26.85, "volume": 185271.0}, {"date": "2026-02-17", "close": 27.3, "volume": 293192.0}, {"date": "2026-02-18", "close": 27.38, "volume": 638537.0}, {"date": "2026-02-19", "close": 27.38, "volume": 256812.0}, {"date": "2026-02-20", "close": 27.39, "volume": 210990.0}, {"date": "2026-02-23", "close": 26.18, "volume": 317971.0}, {"date": "2026-02-24", "close": 26.12, "volume": 265255.0}, {"date": "2026-02-25", "close": 27.0, "volume": 290266.0}, {"date": "2026-02-26", "close": 27.26, "volume": 287232.0}, {"date": "2026-02-27", "close": 26.11, "volume": 351658.0}, {"date": "2026-03-02", "close": 26.36, "volume": 251040.0}, {"date": "2026-03-03", "close": 26.35, "volume": 224124.0}, {"date": "2026-03-04", "close": 26.46, "volume": 189885.0}, {"date": "2026-03-05", "close": 26.08, "volume": 188650.0}, {"date": "2026-03-06", "close": 25.76, "volume": 259638.0}, {"date": "2026-03-09", "close": 25.43, "volume": 327368.0}, {"date": "2026-03-10", "close": 25.55, "volume": 289956.0}, {"date": "2026-03-11", "close": 25.19, "volume": 223113.0}, {"date": "2026-03-12", "close": 25.27, "volume": 223069.0}, {"date": "2026-03-13", "close": 25.39, "volume": 244062.0}, {"date": "2026-03-16", "close": 25.62, "volume": 251654.0}, {"date": "2026-03-17", "close": 25.41, "volume": 496103.0}, {"date": "2026-03-18", "close": 25.23, "volume": 383148.0}, {"date": "2026-03-19", "close": 25.71, "volume": 258888.0}, {"date": "2026-03-20", "close": 25.34, "volume": 1620063.0}, {"date": "2026-03-23", "close": 26.2, "volume": 316267.0}, {"date": "2026-03-24", "close": 26.12, "volume": 298064.0}, {"date": "2026-03-25", "close": 26.18, "volume": 202868.0}, {"date": "2026-03-26", "close": 26.33, "volume": 176194.0}, {"date": "2026-03-27", "close": 25.91, "volume": 227293.0}, {"date": "2026-03-30", "close": 26.16, "volume": 215718.0}, {"date": "2026-03-31", "close": 26.36, "volume": 287039.0}, {"date": "2026-04-01", "close": 26.6, "volume": 236744.0}, {"date": "2026-04-02", "close": 26.47, "volume": 243337.0}, {"date": "2026-04-06", "close": 26.86, "volume": 180901.0}, {"date": "2026-04-07", "close": 26.86, "volume": 200021.0}, {"date": "2026-04-08", "close": 27.63, "volume": 263901.0}, {"date": "2026-04-09", "close": 28.1, "volume": 236120.0}, {"date": "2026-04-10", "close": 28.0, "volume": 125138.0}, {"date": "2026-04-13", "close": 27.95, "volume": 168792.0}, {"date": "2026-04-14", "close": 27.72, "volume": 218539.0}, {"date": "2026-04-15", "close": 27.64, "volume": 194690.0}, {"date": "2026-04-16", "close": 27.5, "volume": 234018.0}, {"date": "2026-04-17", "close": 28.1, "volume": 374766.0}, {"date": "2026-04-20", "close": 28.21, "volume": 189883.0}, {"date": "2026-04-21", "close": 27.6, "volume": 181772.0}, {"date": "2026-04-22", "close": 29.57, "volume": 708735.0}, {"date": "2026-04-23", "close": 29.75, "volume": 289721.0}, {"date": "2026-04-24", "close": 30.13, "volume": 286775.0}, {"date": "2026-04-27", "close": 30.75, "volume": 243532.0}, {"date": "2026-04-28", "close": 31.07, "volume": 268370.0}, {"date": "2026-04-29", "close": 29.85, "volume": 352581.0}, {"date": "2026-04-30", "close": 29.91, "volume": 376571.0}, {"date": "2026-05-01", "close": 30.17, "volume": 269383.0}, {"date": "2026-05-04", "close": 29.48, "volume": 273335.0}, {"date": "2026-05-05", "close": 30.14, "volume": 322552.0}, {"date": "2026-05-06", "close": 30.42, "volume": 254778.0}, {"date": "2026-05-07", "close": 30.38, "volume": 285568.0}, {"date": "2026-05-08", "close": 30.37, "volume": 230890.0}, {"date": "2026-05-11", "close": 29.64, "volume": 215319.0}, {"date": "2026-05-12", "close": 29.38, "volume": 155408.0}, {"date": "2026-05-13", "close": 29.05, "volume": 192213.0}, {"date": "2026-05-14", "close": 29.3, "volume": 154254.0}, {"date": "2026-05-15", "close": 29.09, "volume": 270463.0}, {"date": "2026-05-18", "close": 29.59, "volume": 174776.0}, {"date": "2026-05-19", "close": 29.44, "volume": 124596.0}, {"date": "2026-05-20", "close": 30.08, "volume": 460102.0}, {"date": "2026-05-21", "close": 30.32, "volume": 379734.0}, {"date": "2026-05-22", "close": 30.17, "volume": 178018.0}, {"date": "2026-05-26", "close": 30.73, "volume": 186184.0}, {"date": "2026-05-27", "close": 30.47, "volume": 164728.0}, {"date": "2026-05-28", "close": 30.17, "volume": 183828.0}, {"date": "2026-05-29", "close": 30.12, "volume": 190696.0}, {"date": "2026-06-01", "close": 29.77, "volume": 193265.0}, {"date": "2026-06-02", "close": 30.21, "volume": 170026.0}, {"date": "2026-06-03", "close": 29.15, "volume": 213286.0}, {"date": "2026-06-04", "close": 30.46, "volume": 201394.0}, {"date": "2026-06-05", "close": 30.43, "volume": 179267.0}, {"date": "2026-06-08", "close": 30.54, "volume": 157889.0}, {"date": "2026-06-09", "close": 30.72, "volume": 182880.0}, {"date": "2026-06-10", "close": 31.21, "volume": 224877.0}, {"date": "2026-06-11", "close": 31.27, "volume": 272887.0}, {"date": "2026-06-12", "close": 31.75, "volume": 177419.0}, {"date": "2026-06-15", "close": 31.1, "volume": 189736.0}, {"date": "2026-06-16", "close": 31.26, "volume": 254565.0}, {"date": "2026-06-17", "close": 30.74, "volume": 306024.0}, {"date": "2026-06-18", "close": 31.21, "volume": 629668.0}, {"date": "2026-06-22", "close": 31.38, "volume": 198842.0}, {"date": "2026-06-23", "close": 31.99, "volume": 229239.0}, {"date": "2026-06-24", "close": 32.11, "volume": 402276.0}, {"date": "2026-06-25", "close": 32.47, "volume": 228071.0}, {"date": "2026-06-26", "close": 32.67, "volume": 656155.0}, {"date": "2026-06-29", "close": 32.41, "volume": 319491.0}, {"date": "2026-06-30", "close": 32.4, "volume": 174313.0}, {"date": "2026-07-01", "close": 33.18, "volume": 221772.0}, {"date": "2026-07-02", "close": 32.49, "volume": 178028.0}, {"date": "2026-07-06", "close": 32.48, "volume": 174080.0}, {"date": "2026-07-07", "close": 32.17, "volume": 196510.0}, {"date": "2026-07-08", "close": 31.6, "volume": 201106.0}, {"date": "2026-07-09", "close": 31.94, "volume": 172161.0}, {"date": "2026-07-10", "close": 32.05, "volume": 179735.0}, {"date": "2026-07-13", "close": 32.28, "volume": 340966.0}, {"date": "2026-07-14", "close": 32.04, "volume": 233170.0}, {"date": "2026-07-15", "close": 32.36, "volume": 227587.0}, {"date": "2026-07-16", "close": 33.31, "volume": 280359.0}, {"date": "2026-07-17", "close": 32.63, "volume": 330739.0}, {"date": "2026-07-20", "close": 32.19, "volume": 216584.0}, {"date": "2026-07-21", "close": 32.47, "volume": 241499.0}, {"date": "2026-07-22", "close": 31.4, "volume": 634301.0}, {"date": "2026-07-23", "close": 32.22, "volume": 519333.0}, {"date": "2026-07-24", "close": 31.69, "volume": 370873.0}, {"date": "2026-07-27", "close": 31.64, "volume": 285356.0}, {"date": "2026-07-28", "close": 31.82, "volume": 263300.0}, {"date": "2026-07-29", "close": 31.55, "volume": 315668.0}, {"date": "2026-07-30", "close": 31.69, "volume": 192122.0}, {"date": "2026-07-31", "close": 31.88, "volume": 287401.0}, {"date": "2026-08-03", "close": 32.01, "volume": 328675.0}, {"date": "2026-08-04", "close": 32.37, "volume": 259750.0}, {"date": "2026-08-05", "close": 32.4, "volume": 187672.0}, {"date": "2026-08-06", "close": 32.18, "volume": 257559.0}, {"date": "2026-08-07", "close": 31.91, "volume": 166473.0}, {"date": "2026-08-10", "close": 31.68, "volume": 206343.0}, {"date": "2026-08-11", "close": 31.97, "volume": 172714.0}, {"date": "2026-08-12", "close": 32.25, "volume": 169522.0}, {"date": "2026-08-13", "close": 32.49, "volume": 191168.0}, {"date": "2026-08-14", "close": 32.44, "volume": 139037.0}, {"date": "2026-08-17", "close": 32.2, "volume": 167135.0}, {"date": "2026-08-18", "close": 32.06, "volume": 198810.0}, {"date": "2026-08-19", "close": 31.15, "volume": 206968.0}, {"date": "2026-08-20", "close": 31.15, "volume": 186382.0}, {"date": "2026-08-21", "close": 31.11, "volume": 339237.0}, {"date": "2026-08-24", "close": 31.22, "volume": 173696.0}, {"date": "2026-08-25", "close": 30.96, "volume": 124787.0}, {"date": "2026-08-26", "close": 31.08, "volume": 161908.0}, {"date": "2026-08-27", "close": 31.15, "volume": 169928.0}, {"date": "2026-08-28", "close": 31.14, "volume": 162462.0}, {"date": "2026-08-31", "close": 31.0, "volume": 202469.0}, {"date": "2026-09-01", "close": 30.86, "volume": 203226.0}, {"date": "2026-09-02", "close": 31.6, "volume": 186091.0}, {"date": "2026-09-03", "close": 31.84, "volume": 214196.0}, {"date": "2026-09-04", "close": 32.06, "volume": 192640.0}, {"date": "2026-09-08", "close": 31.69, "volume": 156308.0}, {"date": "2026-09-09", "close": 31.46, "volume": 199389.0}, {"date": "2026-09-10", "close": 31.89, "volume": 148633.0}, {"date": "2026-09-11", "close": 31.8, "volume": 200175.0}, {"date": "2026-09-14", "close": 32.05, "volume": 222036.0}, {"date": "2026-09-15", "close": 32.16, "volume": 198308.0}, {"date": "2026-09-16", "close": 32.08, "volume": 296826.0}, {"date": "2026-09-17", "close": 32.23, "volume": 215101.0}, {"date": "2026-09-18", "close": 32.32, "volume": 570771.0}, {"date": "2026-09-21", "close": 32.22, "volume": 206674.0}, {"date": "2026-09-22", "close": 31.98, "volume": 274661.0}, {"date": "2026-09-23", "close": 31.58, "volume": 248114.0}, {"date": "2026-09-24", "close": 31.83, "volume": 294928.0}, {"date": "2026-09-25", "close": 32.1, "volume": 227151.0}, {"date": "2026-09-28", "close": 31.6, "volume": 194885.0}, {"date": "2026-09-29", "close": 31.16, "volume": 230347.0}, {"date": "2026-09-30", "close": 30.9, "volume": 314464.0}, {"date": "2026-10-01", "close": 31.21, "volume": 227666.0}, {"date": "2026-10-02", "close": 31.67, "volume": 179316.0}, {"date": "2026-10-05", "close": 31.5, "volume": 231566.0}, {"date": "2026-10-06", "close": 31.68, "volume": 212326.0}, {"date": "2026-10-07", "close": 31.38, "volume": 198085.0}, {"date": "2026-10-08", "close": 31.275, "volume": 287332.0}, {"date": "2026-10-09", "close": 30.78, "volume": 173287.0}, {"date": "2026-10-12", "close": 31.08, "volume": 166652.0}, {"date": "2026-10-13", "close": 30.89, "volume": 161358.0}, {"date": "2026-10-14", "close": 30.49, "volume": 240039.0}, {"date": "2026-10-15", "close": 30.94, "volume": 214167.0}, {"date": "2026-10-16", "close": 31.12, "volume": 160041.0}, {"date": "2026-10-19", "close": 30.98, "volume": 134159.0}, {"date": "2026-10-20", "close": 31.47, "volume": 158040.0}, {"date": "2026-10-21", "close": 31.5, "volume": 131149.0}, {"date": "2026-10-22", "close": 32.24, "volume": 197982.0}, {"date": "2026-10-23", "close": 32.15, "volume": 172383.0}, {"date": "2026-10-26", "close": 32.17, "volume": 160594.0}, {"date": "2026-10-27", "close": 32.41, "volume": 243192.0}, {"date": "2026-10-28", "close": 32.7, "volume": 342976.0}, {"date": "2026-10-29", "close": 33.13, "volume": 222246.0}, {"date": "2026-10-30", "close": 32.55, "volume": 306789.0}], "refreshing": true}