{"ticker": "HCKT", "overview": {"name": "The Hackett Group, Inc. - 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": "HCKT", "has_prices": true, "as_of": "2026-10-30", "last": 12.82, "prev_close": 12.62, "change": 0.20000000000000107, "change_pct": 0.015847860538827342, "session_volume": 173477.0, "vwap_5": 12.454103737042809, "vwap_20": 11.819166724231234, "vwap_60": 11.167675582715574, "vwap_250": 13.606616272042658, "high_52w": 20.58, "low_52w": 9.22, "avg_volume_20": 187470.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-001435", "src": "13DG", "ticker": "HCKT", "cik": "1057379", "company": "HACKETT GROUP, INC.", "company_raw": "HACKETT GROUP, INC.", "who": "Hackett Group, Inc.", "who_key": "HACKETT GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HACKETT GROUP, INC. adjusts its stake in HCKT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057379/0000102909-26-001435-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-001435", "src": "13DG", "ticker": "HCKT", "cik": "1057379", "company": "HACKETT GROUP, INC.", "company_raw": "HACKETT GROUP, INC.", "who": "Hackett Group, Inc.", "who_key": "HACKETT GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HACKETT GROUP, INC. adjusts its stake in HCKT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1057379/0000102909-26-001435-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": "The Hackett Group, Inc. - Common Stock", "new_value": "HACKETT GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001057379", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001057379", "applied": 1, "detected_at": "2026-10-25T02:44:17.449127"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HCKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 16.12, "volume": 90695.0}, {"date": "2016-11-01", "close": 16.31, "volume": 162183.0}, {"date": "2016-11-02", "close": 16.16, "volume": 95593.0}, {"date": "2016-11-03", "close": 15.95, "volume": 68154.0}, {"date": "2016-11-04", "close": 16.07, "volume": 102453.0}, {"date": "2016-11-07", "close": 16.2, "volume": 96247.0}, {"date": "2016-11-08", "close": 15.34, "volume": 245787.0}, {"date": "2016-11-09", "close": 15.72, "volume": 163276.0}, {"date": "2016-11-10", "close": 15.93, "volume": 125445.0}, {"date": "2016-11-11", "close": 16.74, "volume": 204145.0}, {"date": "2016-11-14", "close": 16.58, "volume": 112896.0}, {"date": "2016-11-15", "close": 16.67, "volume": 111075.0}, {"date": "2016-11-16", "close": 17.37, "volume": 155119.0}, {"date": "2016-11-17", "close": 17.29, "volume": 74682.0}, {"date": "2016-11-18", "close": 17.4, "volume": 113201.0}, {"date": "2016-11-21", "close": 17.65, "volume": 125241.0}, {"date": "2016-11-22", "close": 18.19, "volume": 152335.0}, {"date": "2016-11-23", "close": 17.91, "volume": 56893.0}, {"date": "2016-11-25", "close": 17.74, "volume": 26858.0}, {"date": "2016-11-28", "close": 17.71, "volume": 56368.0}, {"date": "2016-11-29", "close": 17.83, "volume": 74759.0}, {"date": "2016-11-30", "close": 17.76, "volume": 82507.0}, {"date": "2016-12-01", "close": 17.22, "volume": 85194.0}, {"date": "2016-12-02", "close": 16.93, "volume": 192029.0}, {"date": "2016-12-05", "close": 17.44, "volume": 105014.0}, {"date": "2016-12-06", "close": 17.63, "volume": 84263.0}, {"date": "2016-12-07", "close": 17.98, "volume": 70109.0}, {"date": "2016-12-08", "close": 18.14, "volume": 89278.0}, {"date": "2016-12-09", "close": 18.04, "volume": 90892.0}, {"date": "2016-12-12", "close": 17.99, "volume": 63656.0}, {"date": "2016-12-13", "close": 17.76, "volume": 73843.0}, {"date": "2016-12-14", "close": 17.58, "volume": 67756.0}, {"date": "2016-12-15", "close": 17.85, "volume": 97207.0}, {"date": "2016-12-16", "close": 17.76, "volume": 179213.0}, {"date": "2016-12-19", "close": 17.73, "volume": 68905.0}, {"date": "2016-12-20", "close": 17.84, "volume": 89688.0}, {"date": "2016-12-21", "close": 17.64, "volume": 51058.0}, {"date": "2016-12-22", "close": 17.58, "volume": 55632.0}, {"date": "2016-12-23", "close": 17.74, "volume": 40310.0}, {"date": "2016-12-27", "close": 17.93, "volume": 51125.0}, {"date": "2016-12-28", "close": 17.73, "volume": 57391.0}, {"date": "2016-12-29", "close": 17.8, "volume": 41201.0}, {"date": "2016-12-30", "close": 17.66, "volume": 145686.0}, {"date": "2017-01-03", "close": 17.77, "volume": 96128.0}, {"date": "2017-01-04", "close": 17.63, "volume": 88592.0}, {"date": "2017-01-05", "close": 17.54, "volume": 117098.0}, {"date": "2017-01-06", "close": 17.39, "volume": 86337.0}, {"date": "2017-01-09", "close": 17.15, "volume": 74292.0}, {"date": "2017-01-10", "close": 17.11, "volume": 147574.0}, {"date": "2017-01-11", "close": 17.51, "volume": 159021.0}, {"date": "2017-01-12", "close": 17.19, "volume": 100608.0}, {"date": "2017-01-13", "close": 17.2, "volume": 148159.0}, {"date": "2017-01-17", "close": 16.89, "volume": 141284.0}, {"date": "2017-01-18", "close": 17.05, "volume": 106165.0}, {"date": "2017-01-19", "close": 16.93, "volume": 83165.0}, {"date": "2017-01-20", "close": 16.99, "volume": 104430.0}, {"date": "2017-01-23", "close": 16.92, "volume": 53750.0}, {"date": "2017-01-24", "close": 16.95, "volume": 111727.0}, {"date": "2017-01-25", "close": 17.15, "volume": 56957.0}, {"date": "2017-01-26", "close": 17.0, "volume": 59110.0}, {"date": "2017-01-27", "close": 16.95, "volume": 63543.0}, {"date": "2017-01-30", "close": 16.58, "volume": 104851.0}, {"date": "2017-01-31", "close": 16.25, "volume": 186612.0}, {"date": "2017-02-01", "close": 16.48, "volume": 156708.0}, {"date": "2017-02-02", "close": 16.43, "volume": 86942.0}, {"date": "2017-02-03", "close": 16.45, "volume": 123465.0}, {"date": "2017-02-06", "close": 16.4, "volume": 69045.0}, {"date": "2017-02-07", "close": 16.37, "volume": 93676.0}, {"date": "2017-02-08", "close": 16.29, "volume": 105346.0}, {"date": "2017-02-09", "close": 16.39, "volume": 141511.0}, {"date": "2017-02-10", "close": 16.24, "volume": 234243.0}, {"date": "2017-02-13", "close": 16.2, "volume": 225096.0}, {"date": "2017-02-14", "close": 16.24, "volume": 291329.0}, {"date": "2017-02-15", "close": 16.3, "volume": 376633.0}, {"date": "2017-02-16", "close": 16.6, "volume": 269378.0}, {"date": "2017-02-17", "close": 16.64, "volume": 247501.0}, {"date": "2017-02-21", "close": 17.08, "volume": 224198.0}, {"date": "2017-02-22", "close": 19.69, "volume": 693964.0}, {"date": "2017-02-23", "close": 20.62, "volume": 353506.0}, {"date": "2017-02-24", "close": 20.01, "volume": 331511.0}, {"date": "2017-02-27", "close": 20.13, "volume": 204133.0}, {"date": "2017-02-28", "close": 20.16, "volume": 288705.0}, {"date": "2017-03-01", "close": 19.91, "volume": 233614.0}, {"date": "2017-03-02", "close": 19.87, "volume": 105726.0}, {"date": "2017-03-03", "close": 19.48, "volume": 189099.0}, {"date": "2017-03-06", "close": 19.2, "volume": 239996.0}, {"date": "2017-03-07", "close": 19.28, "volume": 124255.0}, {"date": "2017-03-08", "close": 19.21, "volume": 130217.0}, {"date": "2017-03-09", "close": 19.02, "volume": 105759.0}, {"date": "2017-03-10", "close": 19.43, "volume": 144433.0}, {"date": "2017-03-13", "close": 19.51, "volume": 273267.0}, {"date": "2017-03-14", "close": 19.31, "volume": 109054.0}, {"date": "2017-03-15", "close": 19.32, "volume": 110450.0}, {"date": "2017-03-16", "close": 19.52, "volume": 139720.0}, {"date": "2017-03-17", "close": 19.46, "volume": 163155.0}, {"date": "2017-03-20", "close": 19.25, "volume": 103860.0}, {"date": "2017-03-21", "close": 18.79, "volume": 177075.0}, {"date": "2017-03-22", "close": 18.66, "volume": 155211.0}, {"date": "2017-03-23", "close": 18.99, "volume": 230103.0}, {"date": "2017-03-24", "close": 18.85, "volume": 103857.0}, {"date": "2017-03-27", "close": 18.92, "volume": 94352.0}, {"date": "2017-03-28", "close": 18.75, "volume": 70782.0}, {"date": "2017-03-29", "close": 18.9, "volume": 110536.0}, {"date": "2017-03-30", "close": 19.11, "volume": 114958.0}, {"date": "2017-03-31", "close": 19.49, "volume": 208591.0}, {"date": "2017-04-03", "close": 19.35, "volume": 224291.0}, {"date": "2017-04-04", "close": 18.95, "volume": 166701.0}, {"date": "2017-04-05", "close": 19.01, "volume": 117082.0}, {"date": "2017-04-06", "close": 19.2, "volume": 150035.0}, {"date": "2017-04-07", "close": 19.42, "volume": 139179.0}, {"date": "2017-04-10", "close": 19.1, "volume": 140128.0}, {"date": "2017-04-11", "close": 19.3, "volume": 84896.0}, {"date": "2017-04-12", "close": 19.49, "volume": 130051.0}, {"date": "2017-04-13", "close": 19.4, "volume": 132204.0}, {"date": "2017-04-17", "close": 19.47, "volume": 78300.0}, {"date": "2017-04-18", "close": 19.78, "volume": 138268.0}, {"date": "2017-04-19", "close": 19.57, "volume": 203602.0}, {"date": "2017-04-20", "close": 19.6, "volume": 102173.0}, {"date": "2017-04-21", "close": 19.38, "volume": 119763.0}, {"date": "2017-04-24", "close": 19.49, "volume": 124343.0}, {"date": "2017-04-25", "close": 19.52, "volume": 172449.0}, {"date": "2017-04-26", "close": 19.96, "volume": 136907.0}, {"date": "2017-04-27", "close": 19.85, "volume": 111704.0}, {"date": "2017-04-28", "close": 19.83, "volume": 96495.0}, {"date": "2017-05-01", "close": 19.91, "volume": 125505.0}, {"date": "2017-05-02", "close": 19.61, "volume": 65228.0}, {"date": "2017-05-03", "close": 19.63, "volume": 83608.0}, {"date": "2017-05-04", "close": 19.76, "volume": 77637.0}, {"date": "2017-05-05", "close": 19.95, "volume": 87766.0}, {"date": "2017-05-08", "close": 19.82, "volume": 86938.0}, {"date": "2017-05-09", "close": 20.24, "volume": 228731.0}, {"date": "2017-05-10", "close": 15.65, "volume": 1195130.0}, {"date": "2017-05-11", "close": 15.43, "volume": 605009.0}, {"date": "2017-05-12", "close": 15.32, "volume": 519314.0}, {"date": "2017-05-15", "close": 15.23, "volume": 425473.0}, {"date": "2017-05-16", "close": 15.4, "volume": 281484.0}, {"date": "2017-05-17", "close": 15.0, "volume": 283780.0}, {"date": "2017-05-18", "close": 14.77, "volume": 239702.0}, {"date": "2017-05-19", "close": 14.73, "volume": 295315.0}, {"date": "2017-05-22", "close": 14.95, "volume": 182187.0}, {"date": "2017-05-23", "close": 14.87, "volume": 197447.0}, {"date": "2017-05-24", "close": 14.91, "volume": 206456.0}, {"date": "2017-05-25", "close": 15.09, "volume": 220693.0}, {"date": "2017-05-26", "close": 15.06, "volume": 124450.0}, {"date": "2017-05-30", "close": 14.76, "volume": 255164.0}, {"date": "2017-05-31", "close": 14.66, "volume": 798569.0}, {"date": "2017-06-01", "close": 15.2, "volume": 309267.0}, {"date": "2017-06-02", "close": 14.97, "volume": 179086.0}, {"date": "2017-06-05", "close": 15.01, "volume": 119179.0}, {"date": "2017-06-06", "close": 15.09, "volume": 161608.0}, {"date": "2017-06-07", "close": 14.84, "volume": 176010.0}, {"date": "2017-06-08", "close": 14.98, "volume": 151126.0}, {"date": "2017-06-09", "close": 14.86, "volume": 181137.0}, {"date": "2017-06-12", "close": 14.83, "volume": 240541.0}, {"date": "2017-06-13", "close": 14.83, "volume": 188272.0}, {"date": "2017-06-14", "close": 14.81, "volume": 149295.0}, {"date": "2017-06-15", "close": 14.71, "volume": 124626.0}, {"date": "2017-06-16", "close": 15.47, "volume": 299642.0}, {"date": "2017-06-19", "close": 15.28, "volume": 104758.0}, {"date": "2017-06-20", "close": 15.18, "volume": 136739.0}, {"date": "2017-06-21", "close": 15.23, "volume": 121777.0}, {"date": "2017-06-22", "close": 15.43, "volume": 336746.0}, {"date": "2017-06-23", "close": 15.1, "volume": 527304.0}, {"date": "2017-06-26", "close": 15.35, "volume": 194086.0}, {"date": "2017-06-27", "close": 15.1, "volume": 152761.0}, {"date": "2017-06-28", "close": 15.59, "volume": 156136.0}, {"date": "2017-06-29", "close": 15.33, "volume": 175538.0}, {"date": "2017-06-30", "close": 15.5, "volume": 184725.0}, {"date": "2017-07-03", "close": 15.53, "volume": 46337.0}, {"date": "2017-07-05", "close": 15.58, "volume": 180307.0}, {"date": "2017-07-06", "close": 15.44, "volume": 127976.0}, {"date": "2017-07-07", "close": 15.76, "volume": 110554.0}, {"date": "2017-07-10", "close": 15.85, "volume": 204647.0}, {"date": "2017-07-11", "close": 15.85, "volume": 215561.0}, {"date": "2017-07-12", "close": 15.96, "volume": 339072.0}, {"date": "2017-07-13", "close": 15.99, "volume": 102311.0}, {"date": "2017-07-14", "close": 16.07, "volume": 91826.0}, {"date": "2017-07-17", "close": 16.14, "volume": 187347.0}, {"date": "2017-07-18", "close": 16.27, "volume": 76721.0}, {"date": "2017-07-19", "close": 16.53, "volume": 108700.0}, {"date": "2017-07-20", "close": 16.68, "volume": 86556.0}, {"date": "2017-07-21", "close": 16.44, "volume": 116839.0}, {"date": "2017-07-24", "close": 16.48, "volume": 126866.0}, {"date": "2017-07-25", "close": 16.47, "volume": 146605.0}, {"date": "2017-07-26", "close": 16.43, "volume": 115134.0}, {"date": "2017-07-27", "close": 16.27, "volume": 99689.0}, {"date": "2017-07-28", "close": 16.36, "volume": 115769.0}, {"date": "2017-07-31", "close": 16.42, "volume": 182901.0}, {"date": "2017-08-01", "close": 16.25, "volume": 160988.0}, {"date": "2017-08-02", "close": 16.08, "volume": 101662.0}, {"date": "2017-08-03", "close": 15.94, "volume": 65716.0}, {"date": "2017-08-04", "close": 15.89, "volume": 86841.0}, {"date": "2017-08-07", "close": 15.83, "volume": 37523.0}, {"date": "2017-08-08", "close": 15.93, "volume": 136495.0}, {"date": "2017-08-09", "close": 13.8, "volume": 670291.0}, {"date": "2017-08-10", "close": 13.54, "volume": 426429.0}, {"date": "2017-08-11", "close": 13.32, "volume": 250575.0}, {"date": "2017-08-14", "close": 13.83, "volume": 164569.0}, {"date": "2017-08-15", "close": 13.77, "volume": 170414.0}, {"date": "2017-08-16", "close": 13.69, "volume": 89374.0}, {"date": "2017-08-17", "close": 13.51, "volume": 104468.0}, {"date": "2017-08-18", "close": 13.52, "volume": 102557.0}, {"date": "2017-08-21", "close": 13.51, "volume": 95161.0}, {"date": "2017-08-22", "close": 13.82, "volume": 98491.0}, {"date": "2017-08-23", "close": 13.55, "volume": 95490.0}, {"date": "2017-08-24", "close": 13.52, "volume": 110395.0}, {"date": "2017-08-25", "close": 13.52, "volume": 84371.0}, {"date": "2017-08-28", "close": 13.62, "volume": 83397.0}, {"date": "2017-08-29", "close": 13.59, "volume": 80801.0}, {"date": "2017-08-30", "close": 13.62, "volume": 108706.0}, {"date": "2017-08-31", "close": 13.66, "volume": 99841.0}, {"date": "2017-09-01", "close": 13.64, "volume": 49978.0}, {"date": "2017-09-05", "close": 13.57, "volume": 85232.0}, {"date": "2017-09-06", "close": 13.58, "volume": 106159.0}, {"date": "2017-09-07", "close": 13.7, "volume": 63648.0}, {"date": "2017-09-08", "close": 13.8, "volume": 71025.0}, {"date": "2017-09-11", "close": 13.95, "volume": 114514.0}, {"date": "2017-09-12", "close": 14.12, "volume": 102005.0}, {"date": "2017-09-13", "close": 14.24, "volume": 99305.0}, {"date": "2017-09-14", "close": 14.44, "volume": 176114.0}, {"date": "2017-09-15", "close": 14.61, "volume": 305509.0}, {"date": "2017-09-18", "close": 14.82, "volume": 336988.0}, {"date": "2017-09-19", "close": 14.64, "volume": 223178.0}, {"date": "2017-09-20", "close": 14.73, "volume": 89547.0}, {"date": "2017-09-21", "close": 14.68, "volume": 77492.0}, {"date": "2017-09-22", "close": 14.67, "volume": 86961.0}, {"date": "2017-09-25", "close": 14.69, "volume": 157464.0}, {"date": "2017-09-26", "close": 14.88, "volume": 105124.0}, {"date": "2017-09-27", "close": 15.13, "volume": 72482.0}, {"date": "2017-09-28", "close": 15.23, "volume": 50774.0}, {"date": "2017-09-29", "close": 15.19, "volume": 58367.0}, {"date": "2017-10-02", "close": 15.47, "volume": 90021.0}, {"date": "2017-10-03", "close": 15.46, "volume": 96214.0}, {"date": "2017-10-04", "close": 15.28, "volume": 62200.0}, {"date": "2017-10-05", "close": 15.21, "volume": 84344.0}, {"date": "2017-10-06", "close": 15.31, "volume": 48080.0}, {"date": "2017-10-09", "close": 15.27, "volume": 48818.0}, {"date": "2017-10-10", "close": 15.34, "volume": 60495.0}, {"date": "2017-10-11", "close": 15.63, "volume": 83444.0}, {"date": "2017-10-12", "close": 15.52, "volume": 152375.0}, {"date": "2017-10-13", "close": 15.45, "volume": 65292.0}, {"date": "2017-10-16", "close": 15.26, "volume": 130797.0}, {"date": "2017-10-17", "close": 15.13, "volume": 42741.0}, {"date": "2017-10-18", "close": 15.13, "volume": 79031.0}, {"date": "2017-10-19", "close": 15.16, "volume": 94929.0}, {"date": "2017-10-20", "close": 15.39, "volume": 118757.0}, {"date": "2017-10-23", "close": 15.06, "volume": 142881.0}, {"date": "2017-10-24", "close": 14.93, "volume": 80467.0}, {"date": "2017-10-25", "close": 14.97, "volume": 69137.0}, {"date": "2017-10-26", "close": 14.98, "volume": 86440.0}, {"date": "2017-10-27", "close": 15.18, "volume": 68844.0}, {"date": "2017-10-30", "close": 14.98, "volume": 74075.0}, {"date": "2017-10-31", "close": 15.44, "volume": 156636.0}, {"date": "2017-11-01", "close": 15.06, "volume": 84007.0}, {"date": "2017-11-02", "close": 15.1, "volume": 144061.0}, {"date": "2017-11-03", "close": 14.96, "volume": 67679.0}, {"date": "2017-11-06", "close": 14.94, "volume": 64438.0}, {"date": "2017-11-07", "close": 14.66, "volume": 134910.0}, {"date": "2017-11-08", "close": 14.86, "volume": 139036.0}, {"date": "2017-11-09", "close": 15.18, "volume": 171470.0}, {"date": "2017-11-10", "close": 15.29, "volume": 107767.0}, {"date": "2017-11-13", "close": 15.26, "volume": 115434.0}, {"date": "2017-11-14", "close": 15.4, "volume": 239448.0}, {"date": "2017-11-15", "close": 15.38, "volume": 111189.0}, {"date": "2017-11-16", "close": 15.79, "volume": 170706.0}, {"date": "2017-11-17", "close": 15.99, "volume": 136226.0}, {"date": "2017-11-20", "close": 16.13, "volume": 111909.0}, {"date": "2017-11-21", "close": 16.12, "volume": 70715.0}, {"date": "2017-11-22", "close": 16.11, "volume": 71816.0}, {"date": "2017-11-24", "close": 16.13, "volume": 37949.0}, {"date": "2017-11-27", "close": 16.03, "volume": 101627.0}, {"date": "2017-11-28", "close": 16.31, "volume": 76614.0}, {"date": "2017-11-29", "close": 16.38, "volume": 108281.0}, {"date": "2017-11-30", "close": 16.33, "volume": 163346.0}, {"date": "2017-12-01", "close": 16.35, "volume": 151338.0}, {"date": "2017-12-04", "close": 16.29, "volume": 99521.0}, {"date": "2017-12-05", "close": 16.01, "volume": 170828.0}, {"date": "2017-12-06", "close": 15.88, "volume": 76149.0}, {"date": "2017-12-07", "close": 15.92, "volume": 116540.0}, {"date": "2017-12-08", "close": 15.61, "volume": 61084.0}, {"date": "2017-12-11", "close": 15.51, "volume": 95610.0}, {"date": "2017-12-12", "close": 15.31, "volume": 51306.0}, {"date": "2017-12-13", "close": 15.3, "volume": 51312.0}, {"date": "2017-12-14", "close": 15.1, "volume": 110370.0}, {"date": "2017-12-15", "close": 15.49, "volume": 258426.0}, {"date": "2017-12-18", "close": 15.86, "volume": 96756.0}, {"date": "2017-12-19", "close": 15.71, "volume": 73764.0}, {"date": "2017-12-20", "close": 15.5, "volume": 57120.0}, {"date": "2017-12-21", "close": 15.53, "volume": 109559.0}, {"date": "2017-12-22", "close": 15.58, "volume": 68424.0}, {"date": "2017-12-26", "close": 15.62, "volume": 50487.0}, {"date": "2017-12-27", "close": 15.75, "volume": 89423.0}, {"date": "2017-12-28", "close": 15.63, "volume": 65220.0}, {"date": "2017-12-29", "close": 15.71, "volume": 90053.0}, {"date": "2018-01-02", "close": 15.85, "volume": 95657.0}, {"date": "2018-01-03", "close": 15.79, "volume": 51484.0}, {"date": "2018-01-04", "close": 15.8, "volume": 59339.0}, {"date": "2018-01-05", "close": 15.84, "volume": 53776.0}, {"date": "2018-01-08", "close": 15.9, "volume": 99345.0}, {"date": "2018-01-09", "close": 16.01, "volume": 45514.0}, {"date": "2018-01-10", "close": 15.94, "volume": 56971.0}, {"date": "2018-01-11", "close": 15.9, "volume": 55957.0}, {"date": "2018-01-12", "close": 15.87, "volume": 58614.0}, {"date": "2018-01-16", "close": 15.8, "volume": 70355.0}, {"date": "2018-01-17", "close": 16.23, "volume": 62595.0}, {"date": "2018-01-18", "close": 15.95, "volume": 48647.0}, {"date": "2018-01-19", "close": 16.35, "volume": 83894.0}, {"date": "2018-01-22", "close": 15.98, "volume": 113908.0}, {"date": "2018-01-23", "close": 15.98, "volume": 53307.0}, {"date": "2018-01-24", "close": 15.8, "volume": 66159.0}, {"date": "2018-01-25", "close": 15.97, "volume": 62963.0}, {"date": "2018-01-26", "close": 16.1, "volume": 52826.0}, {"date": "2018-01-29", "close": 16.06, "volume": 66415.0}, {"date": "2018-01-30", "close": 16.15, "volume": 73876.0}, {"date": "2018-01-31", "close": 16.01, "volume": 171296.0}, {"date": "2018-02-01", "close": 16.03, "volume": 332217.0}, {"date": "2018-02-02", "close": 15.9, "volume": 97919.0}, {"date": "2018-02-05", "close": 15.4, "volume": 201974.0}, {"date": "2018-02-06", "close": 15.65, "volume": 203248.0}, {"date": "2018-02-07", "close": 15.38, "volume": 197578.0}, {"date": "2018-02-08", "close": 15.14, "volume": 128942.0}, {"date": "2018-02-09", "close": 15.6, "volume": 165877.0}, {"date": "2018-02-12", "close": 15.72, "volume": 158483.0}, {"date": "2018-02-13", "close": 15.94, "volume": 205917.0}, {"date": "2018-02-14", "close": 16.04, "volume": 98518.0}, {"date": "2018-02-15", "close": 16.37, "volume": 112932.0}, {"date": "2018-02-16", "close": 16.29, "volume": 84526.0}, {"date": "2018-02-20", "close": 16.66, "volume": 214185.0}, {"date": "2018-02-21", "close": 18.39, "volume": 346006.0}, {"date": "2018-02-22", "close": 18.32, "volume": 196181.0}, {"date": "2018-02-23", "close": 18.34, "volume": 121676.0}, {"date": "2018-02-26", "close": 18.19, "volume": 106701.0}, {"date": "2018-02-27", "close": 18.24, "volume": 88425.0}, {"date": "2018-02-28", "close": 18.03, "volume": 151990.0}, {"date": "2018-03-01", "close": 17.87, "volume": 135012.0}, {"date": "2018-03-02", "close": 18.26, "volume": 92261.0}, {"date": "2018-03-05", "close": 17.97, "volume": 91602.0}, {"date": "2018-03-06", "close": 18.0, "volume": 124983.0}, {"date": "2018-03-07", "close": 18.25, "volume": 105776.0}, {"date": "2018-03-08", "close": 18.15, "volume": 50478.0}, {"date": "2018-03-09", "close": 18.36, "volume": 65710.0}, {"date": "2018-03-12", "close": 18.09, "volume": 105875.0}, {"date": "2018-03-13", "close": 18.06, "volume": 78581.0}, {"date": "2018-03-14", "close": 17.84, "volume": 100061.0}, {"date": "2018-03-15", "close": 17.81, "volume": 49479.0}, {"date": "2018-03-16", "close": 17.68, "volume": 140523.0}, {"date": "2018-03-19", "close": 17.54, "volume": 88157.0}, {"date": "2018-03-20", "close": 17.41, "volume": 69984.0}, {"date": "2018-03-21", "close": 17.31, "volume": 131121.0}, {"date": "2018-03-22", "close": 17.06, "volume": 100842.0}, {"date": "2018-03-23", "close": 16.43, "volume": 152434.0}, {"date": "2018-03-26", "close": 16.71, "volume": 114741.0}, {"date": "2018-03-27", "close": 16.57, "volume": 91190.0}, {"date": "2018-03-28", "close": 16.52, "volume": 86023.0}, {"date": "2018-03-29", "close": 16.06, "volume": 292716.0}, {"date": "2018-04-02", "close": 15.56, "volume": 234162.0}, {"date": "2018-04-03", "close": 16.14, "volume": 147072.0}, {"date": "2018-04-04", "close": 16.07, "volume": 95091.0}, {"date": "2018-04-05", "close": 16.29, "volume": 122860.0}, {"date": "2018-04-06", "close": 15.89, "volume": 182847.0}, {"date": "2018-04-09", "close": 15.82, "volume": 70261.0}, {"date": "2018-04-10", "close": 16.05, "volume": 66928.0}, {"date": "2018-04-11", "close": 16.16, "volume": 67411.0}, {"date": "2018-04-12", "close": 16.36, "volume": 88501.0}, {"date": "2018-04-13", "close": 16.12, "volume": 65915.0}, {"date": "2018-04-16", "close": 16.31, "volume": 59920.0}, {"date": "2018-04-17", "close": 16.5, "volume": 69409.0}, {"date": "2018-04-18", "close": 16.59, "volume": 53008.0}, {"date": "2018-04-19", "close": 16.72, "volume": 62023.0}, {"date": "2018-04-20", "close": 16.64, "volume": 121215.0}, {"date": "2018-04-23", "close": 16.5, "volume": 60833.0}, {"date": "2018-04-24", "close": 16.52, "volume": 50441.0}, {"date": "2018-04-25", "close": 16.44, "volume": 51506.0}, {"date": "2018-04-26", "close": 16.6, "volume": 97059.0}, {"date": "2018-04-27", "close": 16.41, "volume": 47267.0}, {"date": "2018-04-30", "close": 16.21, "volume": 65105.0}, {"date": "2018-05-01", "close": 16.43, "volume": 66751.0}, {"date": "2018-05-02", "close": 16.5, "volume": 80995.0}, {"date": "2018-05-03", "close": 16.28, "volume": 58690.0}, {"date": "2018-05-04", "close": 16.46, "volume": 35491.0}, {"date": "2018-05-07", "close": 16.58, "volume": 51746.0}, {"date": "2018-05-08", "close": 16.69, "volume": 56693.0}, {"date": "2018-05-09", "close": 15.85, "volume": 185068.0}, {"date": "2018-05-10", "close": 15.9, "volume": 89863.0}, {"date": "2018-05-11", "close": 16.11, "volume": 82181.0}, {"date": "2018-05-14", "close": 15.93, "volume": 68927.0}, {"date": "2018-05-15", "close": 16.03, "volume": 60480.0}, {"date": "2018-05-16", "close": 16.11, "volume": 72348.0}, {"date": "2018-05-17", "close": 16.23, "volume": 56577.0}, {"date": "2018-05-18", "close": 16.08, "volume": 70723.0}, {"date": "2018-05-21", "close": 16.1, "volume": 61980.0}, {"date": "2018-05-22", "close": 15.92, "volume": 91311.0}, {"date": "2018-05-23", "close": 16.2, "volume": 85551.0}, {"date": "2018-05-24", "close": 16.27, "volume": 58501.0}, {"date": "2018-05-25", "close": 16.12, "volume": 51379.0}, {"date": "2018-05-29", "close": 16.01, "volume": 73745.0}, {"date": "2018-05-30", "close": 16.18, "volume": 86850.0}, {"date": "2018-05-31", "close": 16.1, "volume": 109490.0}, {"date": "2018-06-01", "close": 16.14, "volume": 114433.0}, {"date": "2018-06-04", "close": 16.06, "volume": 80475.0}, {"date": "2018-06-05", "close": 16.56, "volume": 151787.0}, {"date": "2018-06-06", "close": 16.56, "volume": 62543.0}, {"date": "2018-06-07", "close": 16.48, "volume": 37184.0}, {"date": "2018-06-08", "close": 16.47, "volume": 56726.0}, {"date": "2018-06-11", "close": 16.46, "volume": 50248.0}, {"date": "2018-06-12", "close": 16.35, "volume": 49493.0}, {"date": "2018-06-13", "close": 16.26, "volume": 65839.0}, {"date": "2018-06-14", "close": 16.33, "volume": 34886.0}, {"date": "2018-06-15", "close": 16.32, "volume": 116994.0}, {"date": "2018-06-18", "close": 16.58, "volume": 66244.0}, {"date": "2018-06-19", "close": 16.38, "volume": 62152.0}, {"date": "2018-06-20", "close": 16.43, "volume": 57855.0}, {"date": "2018-06-21", "close": 16.35, "volume": 48640.0}, {"date": "2018-06-22", "close": 16.4, "volume": 241229.0}, {"date": "2018-06-25", "close": 16.11, "volume": 97570.0}, {"date": "2018-06-26", "close": 16.15, "volume": 284841.0}, {"date": "2018-06-27", "close": 16.2, "volume": 83230.0}, {"date": "2018-06-28", "close": 16.21, "volume": 83950.0}, {"date": "2018-06-29", "close": 16.07, "volume": 92280.0}, {"date": "2018-07-02", "close": 16.37, "volume": 71490.0}, {"date": "2018-07-03", "close": 16.38, "volume": 27157.0}, {"date": "2018-07-05", "close": 16.53, "volume": 48270.0}, {"date": "2018-07-06", "close": 16.55, "volume": 40017.0}, {"date": "2018-07-09", "close": 16.6, "volume": 56504.0}, {"date": "2018-07-10", "close": 16.56, "volume": 52588.0}, {"date": "2018-07-11", "close": 16.47, "volume": 54861.0}, {"date": "2018-07-12", "close": 16.48, "volume": 50597.0}, {"date": "2018-07-13", "close": 16.38, "volume": 27371.0}, {"date": "2018-07-16", "close": 16.56, "volume": 87289.0}, {"date": "2018-07-17", "close": 16.78, "volume": 60488.0}, {"date": "2018-07-18", "close": 16.86, "volume": 55863.0}, {"date": "2018-07-19", "close": 16.84, "volume": 61252.0}, {"date": "2018-07-20", "close": 16.8, "volume": 106042.0}, {"date": "2018-07-23", "close": 16.88, "volume": 42999.0}, {"date": "2018-07-24", "close": 17.0, "volume": 121583.0}, {"date": "2018-07-25", "close": 17.24, "volume": 76604.0}, {"date": "2018-07-26", "close": 17.27, "volume": 76383.0}, {"date": "2018-07-27", "close": 17.1, "volume": 109681.0}, {"date": "2018-07-30", "close": 17.0, "volume": 105863.0}, {"date": "2018-07-31", "close": 18.03, "volume": 257209.0}, {"date": "2018-08-01", "close": 18.12, "volume": 157906.0}, {"date": "2018-08-02", "close": 18.14, "volume": 71191.0}, {"date": "2018-08-03", "close": 17.99, "volume": 88641.0}, {"date": "2018-08-06", "close": 18.11, "volume": 73076.0}, {"date": "2018-08-07", "close": 18.32, "volume": 118666.0}, {"date": "2018-08-08", "close": 19.2, "volume": 321464.0}, {"date": "2018-08-09", "close": 19.07, "volume": 112473.0}, {"date": "2018-08-10", "close": 18.91, "volume": 311216.0}, {"date": "2018-08-13", "close": 18.8, "volume": 125193.0}, {"date": "2018-08-14", "close": 18.98, "volume": 88040.0}, {"date": "2018-08-15", "close": 18.74, "volume": 67243.0}, {"date": "2018-08-16", "close": 18.86, "volume": 52300.0}, {"date": "2018-08-17", "close": 18.76, "volume": 121562.0}, {"date": "2018-08-20", "close": 19.02, "volume": 69968.0}, {"date": "2018-08-21", "close": 19.45, "volume": 109492.0}, {"date": "2018-08-22", "close": 19.65, "volume": 116001.0}, {"date": "2018-08-23", "close": 19.9, "volume": 142601.0}, {"date": "2018-08-24", "close": 20.31, "volume": 165096.0}, {"date": "2018-08-27", "close": 20.28, "volume": 116153.0}, {"date": "2018-08-28", "close": 20.14, "volume": 86417.0}, {"date": "2018-08-29", "close": 20.25, "volume": 86364.0}, {"date": "2018-08-30", "close": 20.3, "volume": 67267.0}, {"date": "2018-08-31", "close": 20.47, "volume": 95453.0}, {"date": "2018-09-04", "close": 20.24, "volume": 50564.0}, {"date": "2018-09-05", "close": 20.17, "volume": 52744.0}, {"date": "2018-09-06", "close": 19.6, "volume": 126630.0}, {"date": "2018-09-07", "close": 19.52, "volume": 133804.0}, {"date": "2018-09-10", "close": 19.59, "volume": 144372.0}, {"date": "2018-09-11", "close": 19.6, "volume": 149935.0}, {"date": "2018-09-12", "close": 19.8, "volume": 60726.0}, {"date": "2018-09-13", "close": 19.84, "volume": 92815.0}, {"date": "2018-09-14", "close": 19.85, "volume": 75416.0}, {"date": "2018-09-17", "close": 19.74, "volume": 63601.0}, {"date": "2018-09-18", "close": 19.99, "volume": 68136.0}, {"date": "2018-09-19", "close": 19.65, "volume": 73433.0}, {"date": "2018-09-20", "close": 19.81, "volume": 37001.0}, {"date": "2018-09-21", "close": 20.39, "volume": 293500.0}, {"date": "2018-09-24", "close": 19.94, "volume": 75047.0}, {"date": "2018-09-25", "close": 20.09, "volume": 94346.0}, {"date": "2018-09-26", "close": 19.97, "volume": 53460.0}, {"date": "2018-09-27", "close": 19.94, "volume": 55282.0}, {"date": "2018-09-28", "close": 20.15, "volume": 105805.0}, {"date": "2018-10-01", "close": 19.75, "volume": 60214.0}, {"date": "2018-10-02", "close": 19.77, "volume": 72443.0}, {"date": "2018-10-03", "close": 19.85, "volume": 50357.0}, {"date": "2018-10-04", "close": 19.81, "volume": 56370.0}, {"date": "2018-10-05", "close": 19.85, "volume": 115103.0}, {"date": "2018-10-08", "close": 19.89, "volume": 93253.0}, {"date": "2018-10-09", "close": 20.12, "volume": 133463.0}, {"date": "2018-10-10", "close": 19.8, "volume": 118112.0}, {"date": "2018-10-11", "close": 19.6, "volume": 214571.0}, {"date": "2018-10-12", "close": 19.41, "volume": 94319.0}, {"date": "2018-10-15", "close": 19.65, "volume": 262453.0}, {"date": "2018-10-16", "close": 20.41, "volume": 209941.0}, {"date": "2018-10-17", "close": 20.19, "volume": 64170.0}, {"date": "2018-10-18", "close": 19.86, "volume": 48773.0}, {"date": "2018-10-19", "close": 19.86, "volume": 83866.0}, {"date": "2018-10-22", "close": 20.5, "volume": 123931.0}, {"date": "2018-10-23", "close": 20.25, "volume": 92783.0}, {"date": "2018-10-24", "close": 19.85, "volume": 136689.0}, {"date": "2018-10-25", "close": 20.0, "volume": 81698.0}, {"date": "2018-10-26", "close": 19.92, "volume": 108903.0}, {"date": "2018-10-29", "close": 19.99, "volume": 104739.0}, {"date": "2018-10-30", "close": 20.27, "volume": 97330.0}, {"date": "2018-10-31", "close": 20.47, "volume": 121126.0}, {"date": "2018-11-01", "close": 21.47, "volume": 202248.0}, {"date": "2018-11-02", "close": 22.32, "volume": 257352.0}, {"date": "2018-11-05", "close": 22.47, "volume": 349084.0}, {"date": "2018-11-06", "close": 22.76, "volume": 259575.0}, {"date": "2018-11-07", "close": 19.98, "volume": 844254.0}, {"date": "2018-11-08", "close": 18.955, "volume": 329814.0}, {"date": "2018-11-09", "close": 18.85, "volume": 333871.0}, {"date": "2018-11-12", "close": 18.95, "volume": 114617.0}, {"date": "2018-11-13", "close": 18.63, "volume": 115256.0}, {"date": "2018-11-14", "close": 18.77, "volume": 117770.0}, {"date": "2018-11-15", "close": 18.74, "volume": 92764.0}, {"date": "2018-11-16", "close": 18.32, "volume": 76816.0}, {"date": "2018-11-19", "close": 18.03, "volume": 92945.0}, {"date": "2018-11-20", "close": 17.54, "volume": 69757.0}, {"date": "2018-11-21", "close": 17.65, "volume": 83260.0}, {"date": "2018-11-23", "close": 17.77, "volume": 23128.0}, {"date": "2018-11-26", "close": 17.78, "volume": 68879.0}, {"date": "2018-11-27", "close": 17.53, "volume": 46638.0}, {"date": "2018-11-28", "close": 17.99, "volume": 66639.0}, {"date": "2018-11-29", "close": 17.62, "volume": 58585.0}, {"date": "2018-11-30", "close": 17.65, "volume": 112203.0}, {"date": "2018-12-03", "close": 17.98, "volume": 94856.0}, {"date": "2018-12-04", "close": 17.26, "volume": 83485.0}, {"date": "2018-12-06", "close": 17.15, "volume": 170019.0}, {"date": "2018-12-07", "close": 17.04, "volume": 89545.0}, {"date": "2018-12-10", "close": 17.08, "volume": 131494.0}, {"date": "2018-12-11", "close": 16.88, "volume": 78417.0}, {"date": "2018-12-12", "close": 17.02, "volume": 54657.0}, {"date": "2018-12-13", "close": 16.94, "volume": 85769.0}, {"date": "2018-12-14", "close": 16.77, "volume": 41456.0}, {"date": "2018-12-17", "close": 16.56, "volume": 78760.0}, {"date": "2018-12-18", "close": 16.55, "volume": 90405.0}, {"date": "2018-12-19", "close": 16.65, "volume": 83088.0}, {"date": "2018-12-20", "close": 16.51, "volume": 96946.0}, {"date": "2018-12-21", "close": 16.02, "volume": 228199.0}, {"date": "2018-12-24", "close": 15.71, "volume": 52057.0}, {"date": "2018-12-26", "close": 16.09, "volume": 186317.0}, {"date": "2018-12-27", "close": 15.86, "volume": 107589.0}, {"date": "2018-12-28", "close": 15.92, "volume": 121187.0}, {"date": "2018-12-31", "close": 16.01, "volume": 130458.0}, {"date": "2019-01-02", "close": 16.1, "volume": 137314.0}, {"date": "2019-01-03", "close": 16.06, "volume": 58542.0}, {"date": "2019-01-04", "close": 16.17, "volume": 60426.0}, {"date": "2019-01-07", "close": 16.13, "volume": 156901.0}, {"date": "2019-01-08", "close": 16.46, "volume": 143141.0}, {"date": "2019-01-09", "close": 16.85, "volume": 132625.0}, {"date": "2019-01-10", "close": 16.91, "volume": 49034.0}, {"date": "2019-01-11", "close": 17.65, "volume": 205322.0}, {"date": "2019-01-14", "close": 17.56, "volume": 152198.0}, {"date": "2019-01-15", "close": 17.78, "volume": 145100.0}, {"date": "2019-01-16", "close": 18.04, "volume": 81072.0}, {"date": "2019-01-17", "close": 18.4, "volume": 78544.0}, {"date": "2019-01-18", "close": 18.25, "volume": 84984.0}, {"date": "2019-01-22", "close": 17.75, "volume": 109584.0}, {"date": "2019-01-23", "close": 17.67, "volume": 55183.0}, {"date": "2019-01-24", "close": 17.61, "volume": 80995.0}, {"date": "2019-01-25", "close": 17.97, "volume": 60939.0}, {"date": "2019-01-28", "close": 17.75, "volume": 68212.0}, {"date": "2019-01-29", "close": 17.62, "volume": 46232.0}, {"date": "2019-01-30", "close": 17.82, "volume": 52187.0}, {"date": "2019-01-31", "close": 17.99, "volume": 64599.0}, {"date": "2019-02-01", "close": 18.08, "volume": 50247.0}, {"date": "2019-02-04", "close": 18.32, "volume": 85879.0}, {"date": "2019-02-05", "close": 18.7, "volume": 97070.0}, {"date": "2019-02-06", "close": 18.69, "volume": 75747.0}, {"date": "2019-02-07", "close": 18.86, "volume": 54052.0}, {"date": "2019-02-08", "close": 18.89, "volume": 62661.0}, {"date": "2019-02-11", "close": 19.21, "volume": 58583.0}, {"date": "2019-02-12", "close": 19.25, "volume": 45340.0}, {"date": "2019-02-13", "close": 19.01, "volume": 36193.0}, {"date": "2019-02-14", "close": 19.06, "volume": 91512.0}, {"date": "2019-02-15", "close": 19.4, "volume": 129322.0}, {"date": "2019-02-19", "close": 19.45, "volume": 127244.0}, {"date": "2019-02-20", "close": 16.83, "volume": 508373.0}, {"date": "2019-02-21", "close": 16.25, "volume": 129216.0}, {"date": "2019-02-22", "close": 16.6, "volume": 105012.0}, {"date": "2019-02-25", "close": 16.32, "volume": 78872.0}, {"date": "2019-02-26", "close": 15.76, "volume": 143077.0}, {"date": "2019-02-27", "close": 16.11, "volume": 176474.0}, {"date": "2019-02-28", "close": 16.26, "volume": 134834.0}, {"date": "2019-03-01", "close": 16.43, "volume": 213926.0}, {"date": "2019-03-04", "close": 16.35, "volume": 74245.0}, {"date": "2019-03-05", "close": 16.43, "volume": 53734.0}, {"date": "2019-03-06", "close": 16.02, "volume": 243703.0}, {"date": "2019-03-07", "close": 16.03, "volume": 72869.0}, {"date": "2019-03-08", "close": 16.13, "volume": 49355.0}, {"date": "2019-03-11", "close": 16.17, "volume": 63208.0}, {"date": "2019-03-12", "close": 15.91, "volume": 64345.0}, {"date": "2019-03-13", "close": 16.01, "volume": 102271.0}, {"date": "2019-03-14", "close": 15.95, "volume": 110243.0}, {"date": "2019-03-15", "close": 16.42, "volume": 386918.0}, {"date": "2019-03-18", "close": 16.55, "volume": 78163.0}, {"date": "2019-03-19", "close": 16.54, "volume": 56548.0}, {"date": "2019-03-20", "close": 16.39, "volume": 144843.0}, {"date": "2019-03-21", "close": 16.45, "volume": 78389.0}, {"date": "2019-03-22", "close": 15.67, "volume": 95793.0}, {"date": "2019-03-25", "close": 15.9, "volume": 122358.0}, {"date": "2019-03-26", "close": 16.01, "volume": 232408.0}, {"date": "2019-03-27", "close": 16.03, "volume": 211197.0}, {"date": "2019-03-28", "close": 15.84, "volume": 69821.0}, {"date": "2019-03-29", "close": 15.8, "volume": 314750.0}, {"date": "2019-04-01", "close": 15.89, "volume": 342321.0}, {"date": "2019-04-02", "close": 15.75, "volume": 98602.0}, {"date": "2019-04-03", "close": 15.8, "volume": 164859.0}, {"date": "2019-04-04", "close": 15.42, "volume": 196384.0}, {"date": "2019-04-05", "close": 15.77, "volume": 489402.0}, {"date": "2019-04-08", "close": 15.86, "volume": 118482.0}, {"date": "2019-04-09", "close": 15.59, "volume": 122457.0}, {"date": "2019-04-10", "close": 15.73, "volume": 78198.0}, {"date": "2019-04-11", "close": 15.69, "volume": 75003.0}, {"date": "2019-04-12", "close": 15.68, "volume": 81308.0}, {"date": "2019-04-15", "close": 15.64, "volume": 58650.0}, {"date": "2019-04-16", "close": 15.47, "volume": 145114.0}, {"date": "2019-04-17", "close": 15.27, "volume": 172734.0}, {"date": "2019-04-18", "close": 15.29, "volume": 90432.0}, {"date": "2019-04-22", "close": 15.29, "volume": 89086.0}, {"date": "2019-04-23", "close": 15.5, "volume": 71660.0}, {"date": "2019-04-24", "close": 15.46, "volume": 167286.0}, {"date": "2019-04-25", "close": 15.34, "volume": 75671.0}, {"date": "2019-04-26", "close": 15.47, "volume": 87932.0}, {"date": "2019-04-29", "close": 15.43, "volume": 82013.0}, {"date": "2019-04-30", "close": 15.35, "volume": 156562.0}, {"date": "2019-05-01", "close": 15.5, "volume": 102201.0}, {"date": "2019-05-02", "close": 15.54, "volume": 62733.0}, {"date": "2019-05-03", "close": 15.6, "volume": 122730.0}, {"date": "2019-05-06", "close": 15.84, "volume": 97566.0}, {"date": "2019-05-07", "close": 15.55, "volume": 110096.0}, {"date": "2019-05-08", "close": 16.6, "volume": 445697.0}, {"date": "2019-05-09", "close": 16.15, "volume": 195253.0}, {"date": "2019-05-10", "close": 16.26, "volume": 97992.0}, {"date": "2019-05-13", "close": 16.12, "volume": 92699.0}, {"date": "2019-05-14", "close": 16.18, "volume": 132034.0}, {"date": "2019-05-15", "close": 16.3, "volume": 84099.0}, {"date": "2019-05-16", "close": 16.49, "volume": 253155.0}, {"date": "2019-05-17", "close": 16.18, "volume": 145104.0}, {"date": "2019-05-20", "close": 16.15, "volume": 165962.0}, {"date": "2019-05-21", "close": 16.35, "volume": 163700.0}, {"date": "2019-05-22", "close": 16.34, "volume": 117892.0}, {"date": "2019-05-23", "close": 16.19, "volume": 104002.0}, {"date": "2019-05-24", "close": 16.23, "volume": 67207.0}, {"date": "2019-05-28", "close": 16.05, "volume": 140699.0}, {"date": "2019-05-29", "close": 15.98, "volume": 157074.0}, {"date": "2019-05-30", "close": 16.03, "volume": 88468.0}, {"date": "2019-05-31", "close": 16.09, "volume": 146790.0}, {"date": "2019-06-03", "close": 15.8, "volume": 180543.0}, {"date": "2019-06-04", "close": 16.09, "volume": 104259.0}, {"date": "2019-06-05", "close": 16.29, "volume": 182113.0}, {"date": "2019-06-06", "close": 16.24, "volume": 87096.0}, {"date": "2019-06-07", "close": 16.98, "volume": 296648.0}, {"date": "2019-06-10", "close": 17.25, "volume": 84270.0}, {"date": "2019-06-11", "close": 17.25, "volume": 144583.0}, {"date": "2019-06-12", "close": 17.22, "volume": 78667.0}, {"date": "2019-06-13", "close": 17.19, "volume": 177144.0}, {"date": "2019-06-14", "close": 17.29, "volume": 305815.0}, {"date": "2019-06-17", "close": 17.14, "volume": 341538.0}, {"date": "2019-06-18", "close": 17.18, "volume": 158006.0}, {"date": "2019-06-19", "close": 17.3, "volume": 102738.0}, {"date": "2019-06-20", "close": 17.17, "volume": 57642.0}, {"date": "2019-06-21", "close": 16.8, "volume": 117081.0}, {"date": "2019-06-24", "close": 16.5, "volume": 115593.0}, {"date": "2019-06-25", "close": 16.34, "volume": 99399.0}, {"date": "2019-06-26", "close": 16.57, "volume": 82192.0}, {"date": "2019-06-27", "close": 16.51, "volume": 101727.0}, {"date": "2019-06-28", "close": 16.79, "volume": 304698.0}, {"date": "2019-07-01", "close": 16.91, "volume": 65548.0}, {"date": "2019-07-02", "close": 16.63, "volume": 58607.0}, {"date": "2019-07-03", "close": 16.73, "volume": 32879.0}, {"date": "2019-07-05", "close": 16.68, "volume": 47558.0}, {"date": "2019-07-08", "close": 16.47, "volume": 61216.0}, {"date": "2019-07-09", "close": 16.39, "volume": 161821.0}, {"date": "2019-07-10", "close": 16.5, "volume": 93691.0}, {"date": "2019-07-11", "close": 16.56, "volume": 109600.0}, {"date": "2019-07-12", "close": 16.69, "volume": 243635.0}, {"date": "2019-07-15", "close": 16.87, "volume": 61350.0}, {"date": "2019-07-16", "close": 16.7, "volume": 90559.0}, {"date": "2019-07-17", "close": 16.57, "volume": 65687.0}, {"date": "2019-07-18", "close": 16.68, "volume": 23068.0}, {"date": "2019-07-19", "close": 16.5, "volume": 32724.0}, {"date": "2019-07-22", "close": 16.28, "volume": 50244.0}, {"date": "2019-07-23", "close": 16.42, "volume": 38903.0}, {"date": "2019-07-24", "close": 16.7, "volume": 51405.0}, {"date": "2019-07-25", "close": 16.44, "volume": 76182.0}, {"date": "2019-07-26", "close": 16.85, "volume": 66052.0}, {"date": "2019-07-29", "close": 16.59, "volume": 58694.0}, {"date": "2019-07-30", "close": 16.53, "volume": 93250.0}, {"date": "2019-07-31", "close": 16.42, "volume": 183026.0}, {"date": "2019-08-01", "close": 16.35, "volume": 89564.0}, {"date": "2019-08-02", "close": 16.32, "volume": 86117.0}, {"date": "2019-08-05", "close": 15.84, "volume": 69601.0}, {"date": "2019-08-06", "close": 16.02, "volume": 104564.0}, {"date": "2019-08-07", "close": 16.28, "volume": 196442.0}, {"date": "2019-08-08", "close": 16.49, "volume": 115081.0}, {"date": "2019-08-09", "close": 16.14, "volume": 82393.0}, {"date": "2019-08-12", "close": 16.09, "volume": 104820.0}, {"date": "2019-08-13", "close": 16.14, "volume": 57753.0}, {"date": "2019-08-14", "close": 15.73, "volume": 46800.0}, {"date": "2019-08-15", "close": 15.8, "volume": 62822.0}, {"date": "2019-08-16", "close": 16.02, "volume": 92618.0}, {"date": "2019-08-19", "close": 16.3, "volume": 117163.0}, {"date": "2019-08-20", "close": 16.22, "volume": 44324.0}, {"date": "2019-08-21", "close": 16.23, "volume": 51439.0}, {"date": "2019-08-22", "close": 16.1, "volume": 46570.0}, {"date": "2019-08-23", "close": 15.68, "volume": 82103.0}, {"date": "2019-08-26", "close": 16.06, "volume": 58607.0}, {"date": "2019-08-27", "close": 15.92, "volume": 43472.0}, {"date": "2019-08-28", "close": 16.07, "volume": 34440.0}, {"date": "2019-08-29", "close": 16.31, "volume": 39600.0}, {"date": "2019-08-30", "close": 16.13, "volume": 62666.0}, {"date": "2019-09-03", "close": 16.19, "volume": 79321.0}, {"date": "2019-09-04", "close": 16.205, "volume": 62215.0}, {"date": "2019-09-05", "close": 16.29, "volume": 87041.0}, {"date": "2019-09-06", "close": 16.16, "volume": 48764.0}, {"date": "2019-09-09", "close": 16.3, "volume": 110935.0}, {"date": "2019-09-10", "close": 16.37, "volume": 105426.0}, {"date": "2019-09-11", "close": 16.61, "volume": 216078.0}, {"date": "2019-09-12", "close": 16.63, "volume": 95636.0}, {"date": "2019-09-13", "close": 16.52, "volume": 177230.0}, {"date": "2019-09-16", "close": 16.65, "volume": 102500.0}, {"date": "2019-09-17", "close": 16.97, "volume": 68290.0}, {"date": "2019-09-18", "close": 17.1, "volume": 178754.0}, {"date": "2019-09-19", "close": 16.97, "volume": 146663.0}, {"date": "2019-09-20", "close": 17.2, "volume": 170011.0}, {"date": "2019-09-23", "close": 17.02, "volume": 48447.0}, {"date": "2019-09-24", "close": 16.99, "volume": 112096.0}, {"date": "2019-09-25", "close": 17.04, "volume": 69450.0}, {"date": "2019-09-26", "close": 16.875, "volume": 55929.0}, {"date": "2019-09-27", "close": 16.685, "volume": 35134.0}, {"date": "2019-09-30", "close": 16.46, "volume": 66739.0}, {"date": "2019-10-01", "close": 16.17, "volume": 185749.0}, {"date": "2019-10-02", "close": 16.45, "volume": 100687.0}, {"date": "2019-10-03", "close": 16.36, "volume": 60754.0}, {"date": "2019-10-04", "close": 16.375, "volume": 68036.0}, {"date": "2019-10-07", "close": 16.21, "volume": 53234.0}, {"date": "2019-10-08", "close": 15.84, "volume": 229831.0}, {"date": "2019-10-09", "close": 15.71, "volume": 77741.0}, {"date": "2019-10-10", "close": 15.91, "volume": 122326.0}, {"date": "2019-10-11", "close": 16.33, "volume": 111074.0}, {"date": "2019-10-14", "close": 16.14, "volume": 59539.0}, {"date": "2019-10-15", "close": 16.355, "volume": 57803.0}, {"date": "2019-10-16", "close": 16.15, "volume": 60537.0}, {"date": "2019-10-17", "close": 16.28, "volume": 81026.0}, {"date": "2019-10-18", "close": 16.17, "volume": 50028.0}, {"date": "2019-10-21", "close": 16.54, "volume": 58042.0}, {"date": "2019-10-22", "close": 16.45, "volume": 42817.0}, {"date": "2019-10-23", "close": 16.71, "volume": 52585.0}, {"date": "2019-10-24", "close": 16.51, "volume": 51571.0}, {"date": "2019-10-25", "close": 16.505, "volume": 49773.0}, {"date": "2019-10-28", "close": 16.76, "volume": 51038.0}, {"date": "2019-10-29", "close": 16.79, "volume": 42753.0}, {"date": "2019-10-30", "close": 16.95, "volume": 50251.0}, {"date": "2019-10-31", "close": 16.91, "volume": 69668.0}, {"date": "2019-11-01", "close": 17.35, "volume": 83996.0}, {"date": "2019-11-04", "close": 17.48, "volume": 119111.0}, {"date": "2019-11-05", "close": 17.6, "volume": 98724.0}, {"date": "2019-11-06", "close": 15.26, "volume": 240964.0}, {"date": "2019-11-07", "close": 15.28, "volume": 104112.0}, {"date": "2019-11-08", "close": 15.3, "volume": 69453.0}, {"date": "2019-11-11", "close": 15.36, "volume": 116994.0}, {"date": "2019-11-12", "close": 15.35, "volume": 89211.0}, {"date": "2019-11-13", "close": 15.33, "volume": 86717.0}, {"date": "2019-11-14", "close": 15.38, "volume": 75086.0}, {"date": "2019-11-15", "close": 15.35, "volume": 88121.0}, {"date": "2019-11-18", "close": 15.31, "volume": 150474.0}, {"date": "2019-11-19", "close": 15.35, "volume": 149714.0}, {"date": "2019-11-20", "close": 15.34, "volume": 96854.0}, {"date": "2019-11-21", "close": 15.28, "volume": 71087.0}, {"date": "2019-11-22", "close": 15.26, "volume": 86438.0}, {"date": "2019-11-25", "close": 15.34, "volume": 76830.0}, {"date": "2019-11-26", "close": 15.35, "volume": 109066.0}, {"date": "2019-11-27", "close": 15.4, "volume": 82096.0}, {"date": "2019-11-29", "close": 15.33, "volume": 31659.0}, {"date": "2019-12-02", "close": 15.25, "volume": 154393.0}, {"date": "2019-12-03", "close": 15.25, "volume": 77012.0}, {"date": "2019-12-04", "close": 15.17, "volume": 120571.0}, {"date": "2019-12-05", "close": 15.2, "volume": 195163.0}, {"date": "2019-12-06", "close": 15.27, "volume": 188463.0}, {"date": "2019-12-09", "close": 15.24, "volume": 369356.0}, {"date": "2019-12-10", "close": 15.29, "volume": 319287.0}, {"date": "2019-12-11", "close": 15.39, "volume": 187423.0}, {"date": "2019-12-12", "close": 15.53, "volume": 95064.0}, {"date": "2019-12-13", "close": 15.49, "volume": 85592.0}, {"date": "2019-12-16", "close": 15.57, "volume": 99389.0}, {"date": "2019-12-17", "close": 15.98, "volume": 216921.0}, {"date": "2019-12-18", "close": 15.96, "volume": 104977.0}, {"date": "2019-12-19", "close": 15.81, "volume": 115195.0}, {"date": "2019-12-20", "close": 15.84, "volume": 237294.0}, {"date": "2019-12-23", "close": 15.7, "volume": 99360.0}, {"date": "2019-12-24", "close": 15.79, "volume": 60000.0}, {"date": "2019-12-26", "close": 15.95, "volume": 92153.0}, {"date": "2019-12-27", "close": 15.9, "volume": 98657.0}, {"date": "2019-12-30", "close": 15.88, "volume": 449342.0}, {"date": "2019-12-31", "close": 16.14, "volume": 67387.0}, {"date": "2020-01-02", "close": 16.06, "volume": 117643.0}, {"date": "2020-01-03", "close": 16.26, "volume": 104844.0}, {"date": "2020-01-06", "close": 16.38, "volume": 127792.0}, {"date": "2020-01-07", "close": 16.29, "volume": 241764.0}, {"date": "2020-01-08", "close": 16.3, "volume": 142651.0}, {"date": "2020-01-09", "close": 16.49, "volume": 269692.0}, {"date": "2020-01-10", "close": 16.47, "volume": 293715.0}, {"date": "2020-01-13", "close": 16.48, "volume": 320942.0}, {"date": "2020-01-14", "close": 16.62, "volume": 114647.0}, {"date": "2020-01-15", "close": 16.7, "volume": 393259.0}, {"date": "2020-01-16", "close": 17.0, "volume": 118168.0}, {"date": "2020-01-17", "close": 17.065, "volume": 218574.0}, {"date": "2020-01-21", "close": 16.85, "volume": 124136.0}, {"date": "2020-01-22", "close": 16.79, "volume": 145040.0}, {"date": "2020-01-23", "close": 16.86, "volume": 91733.0}, {"date": "2020-01-24", "close": 16.6, "volume": 84468.0}, {"date": "2020-01-27", "close": 16.28, "volume": 152120.0}, {"date": "2020-01-28", "close": 16.3, "volume": 58651.0}, {"date": "2020-01-29", "close": 16.05, "volume": 75980.0}, {"date": "2020-01-30", "close": 15.84, "volume": 112142.0}, {"date": "2020-01-31", "close": 15.455, "volume": 376664.0}, {"date": "2020-02-03", "close": 15.65, "volume": 145179.0}, {"date": "2020-02-04", "close": 15.72, "volume": 146460.0}, {"date": "2020-02-05", "close": 15.87, "volume": 66321.0}, {"date": "2020-02-06", "close": 15.73, "volume": 109548.0}, {"date": "2020-02-07", "close": 15.55, "volume": 256140.0}, {"date": "2020-02-10", "close": 15.71, "volume": 111724.0}, {"date": "2020-02-11", "close": 15.78, "volume": 74854.0}, {"date": "2020-02-12", "close": 15.43, "volume": 186393.0}, {"date": "2020-02-13", "close": 15.79, "volume": 85245.0}, {"date": "2020-02-14", "close": 15.62, "volume": 64519.0}, {"date": "2020-02-18", "close": 15.11, "volume": 113757.0}, {"date": "2020-02-19", "close": 17.96, "volume": 659553.0}, {"date": "2020-02-20", "close": 17.43, "volume": 138941.0}, {"date": "2020-02-21", "close": 17.1, "volume": 155708.0}, {"date": "2020-02-24", "close": 16.67, "volume": 121579.0}, {"date": "2020-02-25", "close": 16.07, "volume": 135532.0}, {"date": "2020-02-26", "close": 16.02, "volume": 257061.0}, {"date": "2020-02-27", "close": 15.48, "volume": 177886.0}, {"date": "2020-02-28", "close": 15.4, "volume": 555556.0}, {"date": "2020-03-02", "close": 15.99, "volume": 194987.0}, {"date": "2020-03-03", "close": 15.66, "volume": 134099.0}, {"date": "2020-03-04", "close": 16.06, "volume": 85098.0}, {"date": "2020-03-05", "close": 15.65, "volume": 150982.0}, {"date": "2020-03-06", "close": 15.79, "volume": 374808.0}, {"date": "2020-03-09", "close": 14.66, "volume": 252722.0}, {"date": "2020-03-10", "close": 14.78, "volume": 165998.0}, {"date": "2020-03-11", "close": 14.16, "volume": 188239.0}, {"date": "2020-03-12", "close": 12.74, "volume": 229031.0}, {"date": "2020-03-13", "close": 12.16, "volume": 585890.0}, {"date": "2020-03-16", "close": 9.94, "volume": 345333.0}, {"date": "2020-03-17", "close": 10.54, "volume": 468996.0}, {"date": "2020-03-18", "close": 9.68, "volume": 433094.0}, {"date": "2020-03-19", "close": 10.68, "volume": 288385.0}, {"date": "2020-03-20", "close": 10.02, "volume": 360594.0}, {"date": "2020-03-23", "close": 10.93, "volume": 186854.0}, {"date": "2020-03-24", "close": 11.06, "volume": 322674.0}, {"date": "2020-03-25", "close": 11.04, "volume": 197665.0}, {"date": "2020-03-26", "close": 12.33, "volume": 166921.0}, {"date": "2020-03-27", "close": 12.22, "volume": 262782.0}, {"date": "2020-03-30", "close": 12.54, "volume": 173270.0}, {"date": "2020-03-31", "close": 12.72, "volume": 223435.0}, {"date": "2020-04-01", "close": 12.2, "volume": 168377.0}, {"date": "2020-04-02", "close": 12.39, "volume": 171378.0}, {"date": "2020-04-03", "close": 12.37, "volume": 279371.0}, {"date": "2020-04-06", "close": 12.71, "volume": 459194.0}, {"date": "2020-04-07", "close": 12.82, "volume": 310442.0}, {"date": "2020-04-08", "close": 13.74, "volume": 318905.0}, {"date": "2020-04-09", "close": 14.78, "volume": 173687.0}, {"date": "2020-04-13", "close": 14.44, "volume": 233817.0}, {"date": "2020-04-14", "close": 14.25, "volume": 210565.0}, {"date": "2020-04-15", "close": 14.1, "volume": 180877.0}, {"date": "2020-04-16", "close": 13.49, "volume": 175843.0}, {"date": "2020-04-17", "close": 14.36, "volume": 140012.0}, {"date": "2020-04-20", "close": 14.03, "volume": 116016.0}, {"date": "2020-04-21", "close": 13.9, "volume": 202259.0}, {"date": "2020-04-22", "close": 14.02, "volume": 169091.0}, {"date": "2020-04-23", "close": 14.38, "volume": 131595.0}, {"date": "2020-04-24", "close": 14.38, "volume": 135634.0}, {"date": "2020-04-27", "close": 14.76, "volume": 130145.0}, {"date": "2020-04-28", "close": 15.02, "volume": 126247.0}, {"date": "2020-04-29", "close": 15.76, "volume": 284978.0}, {"date": "2020-04-30", "close": 14.83, "volume": 245004.0}, {"date": "2020-05-01", "close": 14.46, "volume": 133777.0}, {"date": "2020-05-04", "close": 15.07, "volume": 340498.0}, {"date": "2020-05-05", "close": 14.52, "volume": 141691.0}, {"date": "2020-05-06", "close": 12.83, "volume": 282340.0}, {"date": "2020-05-07", "close": 13.11, "volume": 170249.0}, {"date": "2020-05-08", "close": 14.12, "volume": 168203.0}, {"date": "2020-05-11", "close": 12.73, "volume": 228974.0}, {"date": "2020-05-12", "close": 12.35, "volume": 258156.0}, {"date": "2020-05-13", "close": 12.02, "volume": 125319.0}, {"date": "2020-05-14", "close": 11.79, "volume": 153247.0}, {"date": "2020-05-15", "close": 12.74, "volume": 253641.0}, {"date": "2020-05-18", "close": 13.26, "volume": 200257.0}, {"date": "2020-05-19", "close": 13.18, "volume": 205295.0}, {"date": "2020-05-20", "close": 13.59, "volume": 154841.0}, {"date": "2020-05-21", "close": 13.75, "volume": 124502.0}, {"date": "2020-05-22", "close": 13.48, "volume": 93971.0}, {"date": "2020-05-26", "close": 14.19, "volume": 179887.0}, {"date": "2020-05-27", "close": 14.785, "volume": 187327.0}, {"date": "2020-05-28", "close": 14.31, "volume": 215358.0}, {"date": "2020-05-29", "close": 13.79, "volume": 195290.0}, {"date": "2020-06-01", "close": 13.68, "volume": 238111.0}, {"date": "2020-06-02", "close": 14.1, "volume": 147301.0}, {"date": "2020-06-03", "close": 14.46, "volume": 190617.0}, {"date": "2020-06-04", "close": 14.47, "volume": 125661.0}, {"date": "2020-06-05", "close": 14.92, "volume": 218173.0}, {"date": "2020-06-08", "close": 15.09, "volume": 117652.0}, {"date": "2020-06-09", "close": 14.68, "volume": 152710.0}, {"date": "2020-06-10", "close": 14.7, "volume": 109361.0}, {"date": "2020-06-11", "close": 13.59, "volume": 152818.0}, {"date": "2020-06-12", "close": 13.55, "volume": 132010.0}, {"date": "2020-06-15", "close": 13.79, "volume": 684317.0}, {"date": "2020-06-16", "close": 14.19, "volume": 93336.0}, {"date": "2020-06-17", "close": 13.805, "volume": 70229.0}, {"date": "2020-06-18", "close": 13.77, "volume": 56531.0}, {"date": "2020-06-19", "close": 13.58, "volume": 215661.0}, {"date": "2020-06-22", "close": 13.77, "volume": 134991.0}, {"date": "2020-06-23", "close": 13.755, "volume": 101761.0}, {"date": "2020-06-24", "close": 13.38, "volume": 161815.0}, {"date": "2020-06-25", "close": 13.42, "volume": 216163.0}, {"date": "2020-06-26", "close": 12.505, "volume": 599721.0}, {"date": "2020-06-29", "close": 13.53, "volume": 268709.0}, {"date": "2020-06-30", "close": 13.54, "volume": 154880.0}, {"date": "2020-07-01", "close": 13.4, "volume": 196267.0}, {"date": "2020-07-02", "close": 13.38, "volume": 123886.0}, {"date": "2020-07-06", "close": 13.55, "volume": 134008.0}, {"date": "2020-07-07", "close": 13.055, "volume": 647036.0}, {"date": "2020-07-08", "close": 12.96, "volume": 159045.0}, {"date": "2020-07-09", "close": 12.84, "volume": 126241.0}, {"date": "2020-07-10", "close": 13.34, "volume": 152744.0}, {"date": "2020-07-13", "close": 13.13, "volume": 185979.0}, {"date": "2020-07-14", "close": 13.54, "volume": 107759.0}, {"date": "2020-07-15", "close": 13.96, "volume": 139835.0}, {"date": "2020-07-16", "close": 13.84, "volume": 97442.0}, {"date": "2020-07-17", "close": 13.76, "volume": 80957.0}, {"date": "2020-07-20", "close": 13.86, "volume": 100201.0}, {"date": "2020-07-21", "close": 14.12, "volume": 182199.0}, {"date": "2020-07-22", "close": 14.37, "volume": 171585.0}, {"date": "2020-07-23", "close": 14.42, "volume": 154867.0}, {"date": "2020-07-24", "close": 13.92, "volume": 87719.0}, {"date": "2020-07-27", "close": 13.88, "volume": 158905.0}, {"date": "2020-07-28", "close": 13.7, "volume": 119074.0}, {"date": "2020-07-29", "close": 13.91, "volume": 110606.0}, {"date": "2020-07-30", "close": 13.85, "volume": 101621.0}, {"date": "2020-07-31", "close": 13.79, "volume": 148699.0}, {"date": "2020-08-03", "close": 13.665, "volume": 63342.0}, {"date": "2020-08-04", "close": 13.65, "volume": 137503.0}, {"date": "2020-08-05", "close": 13.4, "volume": 178319.0}, {"date": "2020-08-06", "close": 13.455, "volume": 232308.0}, {"date": "2020-08-07", "close": 13.535, "volume": 103800.0}, {"date": "2020-08-10", "close": 13.6, "volume": 74792.0}, {"date": "2020-08-11", "close": 13.65, "volume": 95499.0}, {"date": "2020-08-12", "close": 13.78, "volume": 79973.0}, {"date": "2020-08-13", "close": 13.5, "volume": 108770.0}, {"date": "2020-08-14", "close": 13.24, "volume": 152062.0}, {"date": "2020-08-17", "close": 13.25, "volume": 126264.0}, {"date": "2020-08-18", "close": 13.0, "volume": 119882.0}, {"date": "2020-08-19", "close": 13.05, "volume": 219949.0}, {"date": "2020-08-20", "close": 12.84, "volume": 105976.0}, {"date": "2020-08-21", "close": 12.67, "volume": 109239.0}, {"date": "2020-08-24", "close": 12.69, "volume": 89827.0}, {"date": "2020-08-25", "close": 12.74, "volume": 91917.0}, {"date": "2020-08-26", "close": 12.54, "volume": 81628.0}, {"date": "2020-08-27", "close": 12.505, "volume": 83456.0}, {"date": "2020-08-28", "close": 12.84, "volume": 308551.0}, {"date": "2020-08-31", "close": 12.61, "volume": 135550.0}, {"date": "2020-09-01", "close": 12.37, "volume": 146825.0}, {"date": "2020-09-02", "close": 12.43, "volume": 73986.0}, {"date": "2020-09-03", "close": 12.25, "volume": 104526.0}, {"date": "2020-09-04", "close": 12.02, "volume": 103259.0}, {"date": "2020-09-08", "close": 11.81, "volume": 125334.0}, {"date": "2020-09-09", "close": 11.72, "volume": 132819.0}, {"date": "2020-09-10", "close": 11.38, "volume": 152620.0}, {"date": "2020-09-11", "close": 11.39, "volume": 114470.0}, {"date": "2020-09-14", "close": 11.93, "volume": 667068.0}, {"date": "2020-09-15", "close": 12.16, "volume": 120942.0}, {"date": "2020-09-16", "close": 12.24, "volume": 180875.0}, {"date": "2020-09-17", "close": 12.83, "volume": 231411.0}, {"date": "2020-09-18", "close": 12.73, "volume": 351538.0}, {"date": "2020-09-21", "close": 12.19, "volume": 198910.0}, {"date": "2020-09-22", "close": 12.25, "volume": 93233.0}, {"date": "2020-09-23", "close": 11.83, "volume": 138474.0}, {"date": "2020-09-24", "close": 11.49, "volume": 164050.0}, {"date": "2020-09-25", "close": 11.5, "volume": 110084.0}, {"date": "2020-09-28", "close": 11.65, "volume": 133045.0}, {"date": "2020-09-29", "close": 11.58, "volume": 108637.0}, {"date": "2020-09-30", "close": 11.18, "volume": 149484.0}, {"date": "2020-10-01", "close": 11.38, "volume": 160218.0}, {"date": "2020-10-02", "close": 11.38, "volume": 135061.0}, {"date": "2020-10-05", "close": 11.61, "volume": 100131.0}, {"date": "2020-10-06", "close": 11.63, "volume": 118487.0}, {"date": "2020-10-07", "close": 11.93, "volume": 144060.0}, {"date": "2020-10-08", "close": 12.21, "volume": 188469.0}, {"date": "2020-10-09", "close": 12.13, "volume": 97009.0}, {"date": "2020-10-12", "close": 12.59, "volume": 172316.0}, {"date": "2020-10-13", "close": 12.6, "volume": 88911.0}, {"date": "2020-10-14", "close": 12.7, "volume": 134874.0}, {"date": "2020-10-15", "close": 12.88, "volume": 89808.0}, {"date": "2020-10-16", "close": 13.09, "volume": 163556.0}, {"date": "2020-10-19", "close": 13.21, "volume": 119809.0}, {"date": "2020-10-20", "close": 13.31, "volume": 116284.0}, {"date": "2020-10-21", "close": 13.33, "volume": 338860.0}, {"date": "2020-10-22", "close": 13.44, "volume": 116290.0}, {"date": "2020-10-23", "close": 13.495, "volume": 84713.0}, {"date": "2020-10-26", "close": 13.065, "volume": 155902.0}, {"date": "2020-10-27", "close": 12.99, "volume": 160980.0}, {"date": "2020-10-28", "close": 12.71, "volume": 89719.0}, {"date": "2020-10-29", "close": 12.83, "volume": 136742.0}, {"date": "2020-10-30", "close": 12.92, "volume": 177760.0}, {"date": "2020-11-02", "close": 13.1, "volume": 89579.0}, {"date": "2020-11-03", "close": 14.58, "volume": 379588.0}, {"date": "2020-11-04", "close": 14.41, "volume": 127164.0}, {"date": "2020-11-05", "close": 14.44, "volume": 133418.0}, {"date": "2020-11-06", "close": 14.5, "volume": 103057.0}, {"date": "2020-11-09", "close": 14.86, "volume": 262534.0}, {"date": "2020-11-10", "close": 15.49, "volume": 132002.0}, {"date": "2020-11-11", "close": 15.32, "volume": 106791.0}, {"date": "2020-11-12", "close": 15.06, "volume": 88963.0}, {"date": "2020-11-13", "close": 15.2, "volume": 63581.0}, {"date": "2020-11-16", "close": 15.33, "volume": 104857.0}, {"date": "2020-11-17", "close": 15.51, "volume": 130191.0}, {"date": "2020-11-18", "close": 15.27, "volume": 68686.0}, {"date": "2020-11-19", "close": 15.11, "volume": 77725.0}, {"date": "2020-11-20", "close": 14.81, "volume": 113819.0}, {"date": "2020-11-23", "close": 14.88, "volume": 87802.0}, {"date": "2020-11-24", "close": 14.99, "volume": 92635.0}, {"date": "2020-11-25", "close": 14.85, "volume": 70184.0}, {"date": "2020-11-27", "close": 14.59, "volume": 56178.0}, {"date": "2020-11-30", "close": 14.08, "volume": 295167.0}, {"date": "2020-12-01", "close": 14.19, "volume": 107468.0}, {"date": "2020-12-02", "close": 14.5, "volume": 100048.0}, {"date": "2020-12-03", "close": 14.485, "volume": 100209.0}, {"date": "2020-12-04", "close": 14.84, "volume": 91394.0}, {"date": "2020-12-07", "close": 14.68, "volume": 278442.0}, {"date": "2020-12-08", "close": 14.48, "volume": 123536.0}, {"date": "2020-12-09", "close": 14.24, "volume": 72104.0}, {"date": "2020-12-10", "close": 14.22, "volume": 99947.0}, {"date": "2020-12-11", "close": 14.07, "volume": 106366.0}, {"date": "2020-12-14", "close": 13.96, "volume": 87732.0}, {"date": "2020-12-15", "close": 14.19, "volume": 115323.0}, {"date": "2020-12-16", "close": 14.32, "volume": 131217.0}, {"date": "2020-12-17", "close": 14.28, "volume": 83688.0}, {"date": "2020-12-18", "close": 14.18, "volume": 346971.0}, {"date": "2020-12-21", "close": 13.87, "volume": 84324.0}, {"date": "2020-12-22", "close": 14.03, "volume": 72812.0}, {"date": "2020-12-23", "close": 14.03, "volume": 40657.0}, {"date": "2020-12-24", "close": 14.04, "volume": 35134.0}, {"date": "2020-12-28", "close": 14.08, "volume": 80838.0}, {"date": "2020-12-29", "close": 14.03, "volume": 70915.0}, {"date": "2020-12-30", "close": 14.0, "volume": 79674.0}, {"date": "2020-12-31", "close": 14.39, "volume": 88144.0}, {"date": "2021-01-04", "close": 14.05, "volume": 116303.0}, {"date": "2021-01-05", "close": 14.29, "volume": 114602.0}, {"date": "2021-01-06", "close": 14.69, "volume": 110355.0}, {"date": "2021-01-07", "close": 14.76, "volume": 122144.0}, {"date": "2021-01-08", "close": 14.74, "volume": 114996.0}, {"date": "2021-01-11", "close": 14.73, "volume": 64586.0}, {"date": "2021-01-12", "close": 14.95, "volume": 77177.0}, {"date": "2021-01-13", "close": 14.63, "volume": 71934.0}, {"date": "2021-01-14", "close": 14.6, "volume": 62133.0}, {"date": "2021-01-15", "close": 14.43, "volume": 60781.0}, {"date": "2021-01-19", "close": 14.53, "volume": 69371.0}, {"date": "2021-01-20", "close": 14.61, "volume": 54740.0}, {"date": "2021-01-21", "close": 14.55, "volume": 72168.0}, {"date": "2021-01-22", "close": 14.77, "volume": 96329.0}, {"date": "2021-01-25", "close": 14.66, "volume": 65106.0}, {"date": "2021-01-26", "close": 14.58, "volume": 367647.0}, {"date": "2021-01-27", "close": 14.31, "volume": 116378.0}, {"date": "2021-01-28", "close": 14.24, "volume": 228196.0}, {"date": "2021-01-29", "close": 13.62, "volume": 192636.0}, {"date": "2021-02-01", "close": 13.99, "volume": 95138.0}, {"date": "2021-02-02", "close": 14.12, "volume": 113238.0}, {"date": "2021-02-03", "close": 14.2, "volume": 64624.0}, {"date": "2021-02-04", "close": 14.5, "volume": 41812.0}, {"date": "2021-02-05", "close": 14.45, "volume": 57586.0}, {"date": "2021-02-08", "close": 14.73, "volume": 50653.0}, {"date": "2021-02-09", "close": 15.04, "volume": 125380.0}, {"date": "2021-02-10", "close": 14.8, "volume": 72329.0}, {"date": "2021-02-11", "close": 15.15, "volume": 128018.0}, {"date": "2021-02-12", "close": 14.91, "volume": 63773.0}, {"date": "2021-02-16", "close": 14.75, "volume": 70672.0}, {"date": "2021-02-17", "close": 14.51, "volume": 81575.0}, {"date": "2021-02-18", "close": 14.55, "volume": 85592.0}, {"date": "2021-02-19", "close": 14.42, "volume": 135104.0}, {"date": "2021-02-22", "close": 14.77, "volume": 91808.0}, {"date": "2021-02-23", "close": 14.86, "volume": 170815.0}, {"date": "2021-02-24", "close": 16.44, "volume": 338626.0}, {"date": "2021-02-25", "close": 16.05, "volume": 138414.0}, {"date": "2021-02-26", "close": 15.62, "volume": 162421.0}, {"date": "2021-03-01", "close": 16.77, "volume": 216832.0}, {"date": "2021-03-02", "close": 17.11, "volume": 151850.0}, {"date": "2021-03-03", "close": 17.25, "volume": 162769.0}, {"date": "2021-03-04", "close": 16.41, "volume": 136370.0}, {"date": "2021-03-05", "close": 16.49, "volume": 286441.0}, {"date": "2021-03-08", "close": 17.2, "volume": 105457.0}, {"date": "2021-03-09", "close": 16.96, "volume": 342982.0}, {"date": "2021-03-10", "close": 17.22, "volume": 67778.0}, {"date": "2021-03-11", "close": 17.17, "volume": 109332.0}, {"date": "2021-03-12", "close": 17.42, "volume": 78961.0}, {"date": "2021-03-15", "close": 17.32, "volume": 111112.0}, {"date": "2021-03-16", "close": 17.24, "volume": 74282.0}, {"date": "2021-03-17", "close": 17.43, "volume": 88994.0}, {"date": "2021-03-18", "close": 17.52, "volume": 293415.0}, {"date": "2021-03-19", "close": 17.44, "volume": 576991.0}, {"date": "2021-03-22", "close": 16.31, "volume": 165316.0}, {"date": "2021-03-23", "close": 15.97, "volume": 170915.0}, {"date": "2021-03-24", "close": 15.92, "volume": 118955.0}, {"date": "2021-03-25", "close": 16.2, "volume": 127940.0}, {"date": "2021-03-26", "close": 16.5, "volume": 98625.0}, {"date": "2021-03-29", "close": 16.15, "volume": 96981.0}, {"date": "2021-03-30", "close": 16.21, "volume": 66995.0}, {"date": "2021-03-31", "close": 16.39, "volume": 185610.0}, {"date": "2021-04-01", "close": 16.82, "volume": 79160.0}, {"date": "2021-04-05", "close": 17.52, "volume": 358600.0}, {"date": "2021-04-06", "close": 17.25, "volume": 152673.0}, {"date": "2021-04-07", "close": 17.36, "volume": 228751.0}, {"date": "2021-04-08", "close": 18.17, "volume": 711945.0}, {"date": "2021-04-09", "close": 17.78, "volume": 207734.0}, {"date": "2021-04-12", "close": 17.51, "volume": 145643.0}, {"date": "2021-04-13", "close": 17.22, "volume": 125195.0}, {"date": "2021-04-14", "close": 17.2, "volume": 105368.0}, {"date": "2021-04-15", "close": 17.2, "volume": 53547.0}, {"date": "2021-04-16", "close": 17.13, "volume": 113090.0}, {"date": "2021-04-19", "close": 17.02, "volume": 153898.0}, {"date": "2021-04-20", "close": 17.01, "volume": 112669.0}, {"date": "2021-04-21", "close": 17.17, "volume": 74482.0}, {"date": "2021-04-22", "close": 17.07, "volume": 106232.0}, {"date": "2021-04-23", "close": 17.14, "volume": 82623.0}, {"date": "2021-04-26", "close": 17.16, "volume": 136611.0}, {"date": "2021-04-27", "close": 17.12, "volume": 123630.0}, {"date": "2021-04-28", "close": 16.93, "volume": 69900.0}, {"date": "2021-04-29", "close": 17.02, "volume": 78584.0}, {"date": "2021-04-30", "close": 16.63, "volume": 151923.0}, {"date": "2021-05-03", "close": 16.85, "volume": 84062.0}, {"date": "2021-05-04", "close": 16.68, "volume": 262871.0}, {"date": "2021-05-05", "close": 16.25, "volume": 215124.0}, {"date": "2021-05-06", "close": 16.36, "volume": 287463.0}, {"date": "2021-05-07", "close": 16.79, "volume": 516696.0}, {"date": "2021-05-10", "close": 16.81, "volume": 167062.0}, {"date": "2021-05-11", "close": 16.03, "volume": 170626.0}, {"date": "2021-05-12", "close": 17.12, "volume": 256108.0}, {"date": "2021-05-13", "close": 17.58, "volume": 123673.0}, {"date": "2021-05-14", "close": 17.28, "volume": 146852.0}, {"date": "2021-05-17", "close": 17.07, "volume": 99051.0}, {"date": "2021-05-18", "close": 17.3, "volume": 128098.0}, {"date": "2021-05-19", "close": 17.11, "volume": 69395.0}, {"date": "2021-05-20", "close": 17.29, "volume": 96737.0}, {"date": "2021-05-21", "close": 17.18, "volume": 138901.0}, {"date": "2021-05-24", "close": 17.42, "volume": 165217.0}, {"date": "2021-05-25", "close": 17.44, "volume": 178865.0}, {"date": "2021-05-26", "close": 17.73, "volume": 106664.0}, {"date": "2021-05-27", "close": 17.92, "volume": 105844.0}, {"date": "2021-05-28", "close": 17.81, "volume": 74117.0}, {"date": "2021-06-01", "close": 17.89, "volume": 111622.0}, {"date": "2021-06-02", "close": 17.96, "volume": 141052.0}, {"date": "2021-06-03", "close": 17.9, "volume": 50734.0}, {"date": "2021-06-04", "close": 17.92, "volume": 59292.0}, {"date": "2021-06-07", "close": 17.93, "volume": 80565.0}, {"date": "2021-06-08", "close": 17.93, "volume": 68550.0}, {"date": "2021-06-09", "close": 17.76, "volume": 73935.0}, {"date": "2021-06-10", "close": 17.67, "volume": 62325.0}, {"date": "2021-06-11", "close": 17.97, "volume": 121904.0}, {"date": "2021-06-14", "close": 17.97, "volume": 73281.0}, {"date": "2021-06-15", "close": 17.9, "volume": 199448.0}, {"date": "2021-06-16", "close": 17.66, "volume": 158797.0}, {"date": "2021-06-17", "close": 17.55, "volume": 536445.0}, {"date": "2021-06-18", "close": 17.17, "volume": 240848.0}, {"date": "2021-06-21", "close": 17.75, "volume": 183297.0}, {"date": "2021-06-22", "close": 17.69, "volume": 147068.0}, {"date": "2021-06-23", "close": 17.66, "volume": 77750.0}, {"date": "2021-06-24", "close": 17.79, "volume": 116079.0}, {"date": "2021-06-25", "close": 18.05, "volume": 315230.0}, {"date": "2021-06-28", "close": 17.99, "volume": 89226.0}, {"date": "2021-06-29", "close": 18.05, "volume": 55001.0}, {"date": "2021-06-30", "close": 18.02, "volume": 122548.0}, {"date": "2021-07-01", "close": 18.08, "volume": 97155.0}, {"date": "2021-07-02", "close": 18.18, "volume": 61827.0}, {"date": "2021-07-06", "close": 18.22, "volume": 77841.0}, {"date": "2021-07-07", "close": 18.04, "volume": 93368.0}, {"date": "2021-07-08", "close": 17.81, "volume": 117180.0}, {"date": "2021-07-09", "close": 18.18, "volume": 86098.0}, {"date": "2021-07-12", "close": 18.16, "volume": 75986.0}, {"date": "2021-07-13", "close": 17.97, "volume": 69445.0}, {"date": "2021-07-14", "close": 18.05, "volume": 101886.0}, {"date": "2021-07-15", "close": 18.05, "volume": 67831.0}, {"date": "2021-07-16", "close": 17.92, "volume": 60810.0}, {"date": "2021-07-19", "close": 17.44, "volume": 72386.0}, {"date": "2021-07-20", "close": 17.64, "volume": 83585.0}, {"date": "2021-07-21", "close": 17.69, "volume": 49792.0}, {"date": "2021-07-22", "close": 17.29, "volume": 45123.0}, {"date": "2021-07-23", "close": 17.42, "volume": 37561.0}, {"date": "2021-07-26", "close": 17.87, "volume": 66321.0}, {"date": "2021-07-27", "close": 17.87, "volume": 65619.0}, {"date": "2021-07-28", "close": 17.84, "volume": 52813.0}, {"date": "2021-07-29", "close": 17.97, "volume": 40761.0}, {"date": "2021-07-30", "close": 17.92, "volume": 82896.0}, {"date": "2021-08-02", "close": 17.92, "volume": 51419.0}, {"date": "2021-08-03", "close": 17.82, "volume": 52063.0}, {"date": "2021-08-04", "close": 17.69, "volume": 61278.0}, {"date": "2021-08-05", "close": 17.76, "volume": 42716.0}, {"date": "2021-08-06", "close": 17.77, "volume": 48068.0}, {"date": "2021-08-09", "close": 17.66, "volume": 100563.0}, {"date": "2021-08-10", "close": 17.65, "volume": 97327.0}, {"date": "2021-08-11", "close": 18.1, "volume": 200337.0}, {"date": "2021-08-12", "close": 19.03, "volume": 336378.0}, {"date": "2021-08-13", "close": 18.68, "volume": 166045.0}, {"date": "2021-08-16", "close": 18.79, "volume": 119075.0}, {"date": "2021-08-17", "close": 18.99, "volume": 172141.0}, {"date": "2021-08-18", "close": 19.06, "volume": 155340.0}, {"date": "2021-08-19", "close": 19.01, "volume": 83799.0}, {"date": "2021-08-20", "close": 19.09, "volume": 216959.0}, {"date": "2021-08-23", "close": 19.67, "volume": 107088.0}, {"date": "2021-08-24", "close": 19.31, "volume": 80925.0}, {"date": "2021-08-25", "close": 19.61, "volume": 82911.0}, {"date": "2021-08-26", "close": 19.45, "volume": 77653.0}, {"date": "2021-08-27", "close": 19.48, "volume": 64247.0}, {"date": "2021-08-30", "close": 19.33, "volume": 59411.0}, {"date": "2021-08-31", "close": 19.6, "volume": 193081.0}, {"date": "2021-09-01", "close": 19.59, "volume": 62777.0}, {"date": "2021-09-02", "close": 20.01, "volume": 122612.0}, {"date": "2021-09-03", "close": 20.24, "volume": 90162.0}, {"date": "2021-09-07", "close": 20.44, "volume": 91972.0}, {"date": "2021-09-08", "close": 20.38, "volume": 128683.0}, {"date": "2021-09-09", "close": 20.52, "volume": 82159.0}, {"date": "2021-09-10", "close": 20.13, "volume": 70155.0}, {"date": "2021-09-13", "close": 19.47, "volume": 207278.0}, {"date": "2021-09-14", "close": 19.52, "volume": 105237.0}, {"date": "2021-09-15", "close": 19.28, "volume": 98384.0}, {"date": "2021-09-16", "close": 19.23, "volume": 67716.0}, {"date": "2021-09-17", "close": 18.54, "volume": 733701.0}, {"date": "2021-09-20", "close": 18.68, "volume": 109968.0}, {"date": "2021-09-21", "close": 18.69, "volume": 79679.0}, {"date": "2021-09-22", "close": 19.09, "volume": 74066.0}, {"date": "2021-09-23", "close": 19.38, "volume": 89269.0}, {"date": "2021-09-24", "close": 19.34, "volume": 78271.0}, {"date": "2021-09-27", "close": 19.85, "volume": 109774.0}, {"date": "2021-09-28", "close": 19.6, "volume": 95123.0}, {"date": "2021-09-29", "close": 19.76, "volume": 73802.0}, {"date": "2021-09-30", "close": 19.62, "volume": 93286.0}, {"date": "2021-10-01", "close": 20.21, "volume": 74619.0}, {"date": "2021-10-04", "close": 20.17, "volume": 77769.0}, {"date": "2021-10-05", "close": 20.54, "volume": 57131.0}, {"date": "2021-10-06", "close": 20.52, "volume": 76939.0}, {"date": "2021-10-07", "close": 20.73, "volume": 52523.0}, {"date": "2021-10-08", "close": 20.61, "volume": 55979.0}, {"date": "2021-10-11", "close": 20.34, "volume": 77665.0}, {"date": "2021-10-12", "close": 20.34, "volume": 70207.0}, {"date": "2021-10-13", "close": 20.25, "volume": 47110.0}, {"date": "2021-10-14", "close": 20.51, "volume": 78483.0}, {"date": "2021-10-15", "close": 20.62, "volume": 112684.0}, {"date": "2021-10-18", "close": 20.58, "volume": 39935.0}, {"date": "2021-10-19", "close": 20.78, "volume": 46465.0}, {"date": "2021-10-20", "close": 21.06, "volume": 71078.0}, {"date": "2021-10-21", "close": 21.17, "volume": 70401.0}, {"date": "2021-10-22", "close": 21.31, "volume": 53601.0}, {"date": "2021-10-25", "close": 21.48, "volume": 70903.0}, {"date": "2021-10-26", "close": 21.22, "volume": 39714.0}, {"date": "2021-10-27", "close": 21.27, "volume": 60602.0}, {"date": "2021-10-28", "close": 21.0, "volume": 79436.0}, {"date": "2021-10-29", "close": 21.14, "volume": 53401.0}, {"date": "2021-11-01", "close": 21.1, "volume": 91776.0}, {"date": "2021-11-02", "close": 21.07, "volume": 54403.0}, {"date": "2021-11-03", "close": 21.56, "volume": 71434.0}, {"date": "2021-11-04", "close": 21.15, "volume": 63106.0}, {"date": "2021-11-05", "close": 21.67, "volume": 73322.0}, {"date": "2021-11-08", "close": 21.69, "volume": 50677.0}, {"date": "2021-11-09", "close": 21.7, "volume": 71110.0}, {"date": "2021-11-10", "close": 21.99, "volume": 133053.0}, {"date": "2021-11-11", "close": 22.0, "volume": 107989.0}, {"date": "2021-11-12", "close": 22.04, "volume": 146914.0}, {"date": "2021-11-15", "close": 21.98, "volume": 77983.0}, {"date": "2021-11-16", "close": 21.87, "volume": 52936.0}, {"date": "2021-11-17", "close": 21.63, "volume": 63356.0}, {"date": "2021-11-18", "close": 21.44, "volume": 75076.0}, {"date": "2021-11-19", "close": 21.7, "volume": 62384.0}, {"date": "2021-11-22", "close": 21.98, "volume": 125262.0}, {"date": "2021-11-23", "close": 22.24, "volume": 135077.0}, {"date": "2021-11-24", "close": 22.36, "volume": 61019.0}, {"date": "2021-11-26", "close": 21.14, "volume": 75789.0}, {"date": "2021-11-29", "close": 21.31, "volume": 89182.0}, {"date": "2021-11-30", "close": 20.46, "volume": 205200.0}, {"date": "2021-12-01", "close": 20.38, "volume": 94364.0}, {"date": "2021-12-02", "close": 20.86, "volume": 86812.0}, {"date": "2021-12-03", "close": 20.7, "volume": 76577.0}, {"date": "2021-12-06", "close": 20.74, "volume": 57438.0}, {"date": "2021-12-07", "close": 20.89, "volume": 66971.0}, {"date": "2021-12-08", "close": 20.9, "volume": 49049.0}, {"date": "2021-12-09", "close": 20.88, "volume": 58785.0}, {"date": "2021-12-10", "close": 20.67, "volume": 76926.0}, {"date": "2021-12-13", "close": 20.47, "volume": 106757.0}, {"date": "2021-12-14", "close": 20.31, "volume": 200082.0}, {"date": "2021-12-15", "close": 20.47, "volume": 129613.0}, {"date": "2021-12-16", "close": 20.11, "volume": 93322.0}, {"date": "2021-12-17", "close": 19.81, "volume": 144432.0}, {"date": "2021-12-20", "close": 19.64, "volume": 93889.0}, {"date": "2021-12-21", "close": 19.91, "volume": 68809.0}, {"date": "2021-12-22", "close": 20.43, "volume": 53633.0}, {"date": "2021-12-23", "close": 20.66, "volume": 45418.0}, {"date": "2021-12-27", "close": 20.87, "volume": 92789.0}, {"date": "2021-12-28", "close": 20.85, "volume": 52220.0}, {"date": "2021-12-29", "close": 20.86, "volume": 48760.0}, {"date": "2021-12-30", "close": 20.67, "volume": 46319.0}, {"date": "2021-12-31", "close": 20.53, "volume": 43093.0}, {"date": "2022-01-03", "close": 21.02, "volume": 83974.0}, {"date": "2022-01-04", "close": 21.21, "volume": 146462.0}, {"date": "2022-01-05", "close": 20.92, "volume": 155817.0}, {"date": "2022-01-06", "close": 20.89, "volume": 45492.0}, {"date": "2022-01-07", "close": 20.11, "volume": 50741.0}, {"date": "2022-01-10", "close": 20.2, "volume": 64719.0}, {"date": "2022-01-11", "close": 20.4, "volume": 80447.0}, {"date": "2022-01-12", "close": 20.32, "volume": 96142.0}, {"date": "2022-01-13", "close": 20.19, "volume": 54190.0}, {"date": "2022-01-14", "close": 19.9, "volume": 85690.0}, {"date": "2022-01-18", "close": 19.9, "volume": 95348.0}, {"date": "2022-01-19", "close": 19.46, "volume": 75048.0}, {"date": "2022-01-20", "close": 19.16, "volume": 68336.0}, {"date": "2022-01-21", "close": 18.99, "volume": 78665.0}, {"date": "2022-01-24", "close": 19.33, "volume": 90143.0}, {"date": "2022-01-25", "close": 18.98, "volume": 100763.0}, {"date": "2022-01-26", "close": 18.99, "volume": 80964.0}, {"date": "2022-01-27", "close": 18.77, "volume": 61129.0}, {"date": "2022-01-28", "close": 18.89, "volume": 77476.0}, {"date": "2022-01-31", "close": 19.14, "volume": 271226.0}, {"date": "2022-02-01", "close": 19.38, "volume": 173802.0}, {"date": "2022-02-02", "close": 19.41, "volume": 61983.0}, {"date": "2022-02-03", "close": 19.33, "volume": 67556.0}, {"date": "2022-02-04", "close": 19.11, "volume": 69339.0}, {"date": "2022-02-07", "close": 19.0, "volume": 64863.0}, {"date": "2022-02-08", "close": 19.32, "volume": 44864.0}, {"date": "2022-02-09", "close": 19.53, "volume": 88605.0}, {"date": "2022-02-10", "close": 19.13, "volume": 77512.0}, {"date": "2022-02-11", "close": 18.83, "volume": 81235.0}, {"date": "2022-02-14", "close": 18.81, "volume": 69112.0}, {"date": "2022-02-15", "close": 18.97, "volume": 50142.0}, {"date": "2022-02-16", "close": 19.23, "volume": 50022.0}, {"date": "2022-02-17", "close": 19.24, "volume": 77855.0}, {"date": "2022-02-18", "close": 19.38, "volume": 78716.0}, {"date": "2022-02-22", "close": 19.06, "volume": 70762.0}, {"date": "2022-02-23", "close": 20.4, "volume": 220670.0}, {"date": "2022-02-24", "close": 20.5, "volume": 121331.0}, {"date": "2022-02-25", "close": 20.79, "volume": 97558.0}, {"date": "2022-02-28", "close": 20.72, "volume": 161832.0}, {"date": "2022-03-01", "close": 19.91, "volume": 151378.0}, {"date": "2022-03-02", "close": 20.6, "volume": 73527.0}, {"date": "2022-03-03", "close": 20.69, "volume": 79010.0}, {"date": "2022-03-04", "close": 20.79, "volume": 77519.0}, {"date": "2022-03-07", "close": 20.6, "volume": 89077.0}, {"date": "2022-03-08", "close": 20.53, "volume": 99340.0}, {"date": "2022-03-09", "close": 20.68, "volume": 139389.0}, {"date": "2022-03-10", "close": 20.73, "volume": 114175.0}, {"date": "2022-03-11", "close": 20.64, "volume": 55315.0}, {"date": "2022-03-14", "close": 21.07, "volume": 243243.0}, {"date": "2022-03-15", "close": 21.15, "volume": 163668.0}, {"date": "2022-03-16", "close": 21.11, "volume": 93392.0}, {"date": "2022-03-17", "close": 21.46, "volume": 55353.0}, {"date": "2022-03-18", "close": 21.25, "volume": 225171.0}, {"date": "2022-03-21", "close": 21.98, "volume": 122970.0}, {"date": "2022-03-22", "close": 22.31, "volume": 161548.0}, {"date": "2022-03-23", "close": 22.39, "volume": 188909.0}, {"date": "2022-03-24", "close": 22.52, "volume": 178046.0}, {"date": "2022-03-25", "close": 22.87, "volume": 233796.0}, {"date": "2022-03-28", "close": 22.83, "volume": 145162.0}, {"date": "2022-03-29", "close": 23.4, "volume": 155547.0}, {"date": "2022-03-30", "close": 22.99, "volume": 90003.0}, {"date": "2022-03-31", "close": 23.06, "volume": 108916.0}, {"date": "2022-04-01", "close": 23.63, "volume": 185680.0}, {"date": "2022-04-04", "close": 23.58, "volume": 140024.0}, {"date": "2022-04-05", "close": 23.66, "volume": 114004.0}, {"date": "2022-04-06", "close": 23.84, "volume": 155023.0}, {"date": "2022-04-07", "close": 23.79, "volume": 282362.0}, {"date": "2022-04-08", "close": 23.88, "volume": 155189.0}, {"date": "2022-04-11", "close": 23.47, "volume": 164117.0}, {"date": "2022-04-12", "close": 23.34, "volume": 131265.0}, {"date": "2022-04-13", "close": 23.42, "volume": 156937.0}, {"date": "2022-04-14", "close": 23.68, "volume": 130446.0}, {"date": "2022-04-18", "close": 23.5, "volume": 134694.0}, {"date": "2022-04-19", "close": 24.01, "volume": 129767.0}, {"date": "2022-04-20", "close": 24.12, "volume": 194676.0}, {"date": "2022-04-21", "close": 24.2, "volume": 147943.0}, {"date": "2022-04-22", "close": 24.06, "volume": 201875.0}, {"date": "2022-04-25", "close": 24.03, "volume": 123244.0}, {"date": "2022-04-26", "close": 23.84, "volume": 111069.0}, {"date": "2022-04-27", "close": 23.76, "volume": 137798.0}, {"date": "2022-04-28", "close": 24.36, "volume": 173234.0}, {"date": "2022-04-29", "close": 23.49, "volume": 234580.0}, {"date": "2022-05-02", "close": 23.75, "volume": 191383.0}, {"date": "2022-05-03", "close": 24.05, "volume": 113310.0}, {"date": "2022-05-04", "close": 24.78, "volume": 109172.0}, {"date": "2022-05-05", "close": 24.18, "volume": 434488.0}, {"date": "2022-05-06", "close": 23.86, "volume": 247852.0}, {"date": "2022-05-09", "close": 23.76, "volume": 126162.0}, {"date": "2022-05-10", "close": 23.78, "volume": 174019.0}, {"date": "2022-05-11", "close": 21.35, "volume": 180807.0}, {"date": "2022-05-12", "close": 21.5, "volume": 167717.0}, {"date": "2022-05-13", "close": 21.18, "volume": 131837.0}, {"date": "2022-05-16", "close": 21.12, "volume": 118588.0}, {"date": "2022-05-17", "close": 20.74, "volume": 104192.0}, {"date": "2022-05-18", "close": 19.91, "volume": 156551.0}, {"date": "2022-05-19", "close": 20.04, "volume": 176871.0}, {"date": "2022-05-20", "close": 19.78, "volume": 82643.0}, {"date": "2022-05-23", "close": 19.34, "volume": 111384.0}, {"date": "2022-05-24", "close": 19.54, "volume": 194929.0}, {"date": "2022-05-25", "close": 19.27, "volume": 108458.0}, {"date": "2022-05-26", "close": 19.71, "volume": 148490.0}, {"date": "2022-05-27", "close": 19.85, "volume": 80924.0}, {"date": "2022-05-31", "close": 20.49, "volume": 286235.0}, {"date": "2022-06-01", "close": 20.8, "volume": 104362.0}, {"date": "2022-06-02", "close": 20.95, "volume": 74121.0}, {"date": "2022-06-03", "close": 20.4, "volume": 82860.0}, {"date": "2022-06-06", "close": 20.53, "volume": 95901.0}, {"date": "2022-06-07", "close": 20.77, "volume": 82098.0}, {"date": "2022-06-08", "close": 20.36, "volume": 75958.0}, {"date": "2022-06-09", "close": 19.94, "volume": 66343.0}, {"date": "2022-06-10", "close": 19.65, "volume": 318943.0}, {"date": "2022-06-13", "close": 19.0, "volume": 133066.0}, {"date": "2022-06-14", "close": 18.79, "volume": 141700.0}, {"date": "2022-06-15", "close": 18.95, "volume": 145111.0}, {"date": "2022-06-16", "close": 18.46, "volume": 146825.0}, {"date": "2022-06-17", "close": 18.19, "volume": 249261.0}, {"date": "2022-06-21", "close": 18.79, "volume": 167443.0}, {"date": "2022-06-22", "close": 18.3, "volume": 139752.0}, {"date": "2022-06-23", "close": 18.46, "volume": 93195.0}, {"date": "2022-06-24", "close": 19.13, "volume": 251859.0}, {"date": "2022-06-27", "close": 19.04, "volume": 95379.0}, {"date": "2022-06-28", "close": 18.82, "volume": 111754.0}, {"date": "2022-06-29", "close": 18.62, "volume": 70554.0}, {"date": "2022-06-30", "close": 18.97, "volume": 114169.0}, {"date": "2022-07-01", "close": 19.29, "volume": 93846.0}, {"date": "2022-07-05", "close": 19.35, "volume": 141945.0}, {"date": "2022-07-06", "close": 19.53, "volume": 90317.0}, {"date": "2022-07-07", "close": 19.81, "volume": 130303.0}, {"date": "2022-07-08", "close": 20.31, "volume": 191404.0}, {"date": "2022-07-11", "close": 19.5, "volume": 105538.0}, {"date": "2022-07-12", "close": 19.35, "volume": 98544.0}, {"date": "2022-07-13", "close": 19.36, "volume": 266100.0}, {"date": "2022-07-14", "close": 19.33, "volume": 76199.0}, {"date": "2022-07-15", "close": 19.7, "volume": 194948.0}, {"date": "2022-07-18", "close": 19.65, "volume": 66425.0}, {"date": "2022-07-19", "close": 20.08, "volume": 68334.0}, {"date": "2022-07-20", "close": 20.38, "volume": 152785.0}, {"date": "2022-07-21", "close": 20.34, "volume": 56089.0}, {"date": "2022-07-22", "close": 20.16, "volume": 109601.0}, {"date": "2022-07-25", "close": 20.08, "volume": 239771.0}, {"date": "2022-07-26", "close": 20.53, "volume": 129711.0}, {"date": "2022-07-27", "close": 20.97, "volume": 100978.0}, {"date": "2022-07-28", "close": 21.07, "volume": 53926.0}, {"date": "2022-07-29", "close": 20.97, "volume": 151033.0}, {"date": "2022-08-01", "close": 21.71, "volume": 122318.0}, {"date": "2022-08-02", "close": 21.59, "volume": 135001.0}, {"date": "2022-08-03", "close": 22.07, "volume": 99332.0}, {"date": "2022-08-04", "close": 21.48, "volume": 75684.0}, {"date": "2022-08-05", "close": 21.52, "volume": 70879.0}, {"date": "2022-08-08", "close": 21.54, "volume": 78136.0}, {"date": "2022-08-09", "close": 21.58, "volume": 82826.0}, {"date": "2022-08-10", "close": 22.0, "volume": 167238.0}, {"date": "2022-08-11", "close": 22.02, "volume": 87061.0}, {"date": "2022-08-12", "close": 22.22, "volume": 85668.0}, {"date": "2022-08-15", "close": 22.36, "volume": 67743.0}, {"date": "2022-08-16", "close": 22.6, "volume": 100560.0}, {"date": "2022-08-17", "close": 22.24, "volume": 100201.0}, {"date": "2022-08-18", "close": 22.71, "volume": 81780.0}, {"date": "2022-08-19", "close": 22.75, "volume": 132020.0}, {"date": "2022-08-22", "close": 22.07, "volume": 160881.0}, {"date": "2022-08-23", "close": 21.56, "volume": 65011.0}, {"date": "2022-08-24", "close": 21.53, "volume": 56754.0}, {"date": "2022-08-25", "close": 22.21, "volume": 77421.0}, {"date": "2022-08-26", "close": 21.3, "volume": 69958.0}, {"date": "2022-08-29", "close": 21.18, "volume": 64237.0}, {"date": "2022-08-30", "close": 20.75, "volume": 76732.0}, {"date": "2022-08-31", "close": 20.53, "volume": 271939.0}, {"date": "2022-09-01", "close": 20.35, "volume": 86782.0}, {"date": "2022-09-02", "close": 20.18, "volume": 69190.0}, {"date": "2022-09-06", "close": 19.75, "volume": 70672.0}, {"date": "2022-09-07", "close": 19.93, "volume": 196194.0}, {"date": "2022-09-08", "close": 19.65, "volume": 55040.0}, {"date": "2022-09-09", "close": 19.91, "volume": 48133.0}, {"date": "2022-09-12", "close": 19.94, "volume": 57523.0}, {"date": "2022-09-13", "close": 19.23, "volume": 246301.0}, {"date": "2022-09-14", "close": 19.19, "volume": 107369.0}, {"date": "2022-09-15", "close": 19.05, "volume": 66077.0}, {"date": "2022-09-16", "close": 18.66, "volume": 273792.0}, {"date": "2022-09-19", "close": 18.92, "volume": 67881.0}, {"date": "2022-09-20", "close": 18.47, "volume": 65847.0}, {"date": "2022-09-21", "close": 18.28, "volume": 161616.0}, {"date": "2022-09-22", "close": 18.07, "volume": 76268.0}, {"date": "2022-09-23", "close": 17.78, "volume": 84911.0}, {"date": "2022-09-26", "close": 17.71, "volume": 88636.0}, {"date": "2022-09-27", "close": 18.09, "volume": 97388.0}, {"date": "2022-09-28", "close": 18.08, "volume": 171061.0}, {"date": "2022-09-29", "close": 17.93, "volume": 119495.0}, {"date": "2022-09-30", "close": 17.72, "volume": 76596.0}, {"date": "2022-10-03", "close": 18.33, "volume": 148686.0}, {"date": "2022-10-04", "close": 19.22, "volume": 210898.0}, {"date": "2022-10-05", "close": 18.98, "volume": 57674.0}, {"date": "2022-10-06", "close": 19.14, "volume": 60611.0}, {"date": "2022-10-07", "close": 19.05, "volume": 102626.0}, {"date": "2022-10-10", "close": 19.11, "volume": 80563.0}, {"date": "2022-10-11", "close": 19.12, "volume": 160438.0}, {"date": "2022-10-12", "close": 19.14, "volume": 61333.0}, {"date": "2022-10-13", "close": 19.67, "volume": 98047.0}, {"date": "2022-10-14", "close": 19.48, "volume": 78513.0}, {"date": "2022-10-17", "close": 19.95, "volume": 108604.0}, {"date": "2022-10-18", "close": 20.34, "volume": 56193.0}, {"date": "2022-10-19", "close": 20.37, "volume": 77925.0}, {"date": "2022-10-20", "close": 20.19, "volume": 89548.0}, {"date": "2022-10-21", "close": 20.7, "volume": 69157.0}, {"date": "2022-10-24", "close": 21.04, "volume": 94789.0}, {"date": "2022-10-25", "close": 21.14, "volume": 106333.0}, {"date": "2022-10-26", "close": 21.17, "volume": 82268.0}, {"date": "2022-10-27", "close": 21.36, "volume": 62941.0}, {"date": "2022-10-28", "close": 21.93, "volume": 66994.0}, {"date": "2022-10-31", "close": 21.84, "volume": 154702.0}, {"date": "2022-11-01", "close": 21.5, "volume": 75682.0}, {"date": "2022-11-02", "close": 21.06, "volume": 128735.0}, {"date": "2022-11-03", "close": 20.84, "volume": 81637.0}, {"date": "2022-11-04", "close": 20.95, "volume": 74079.0}, {"date": "2022-11-07", "close": 21.39, "volume": 82715.0}, {"date": "2022-11-08", "close": 20.82, "volume": 132767.0}, {"date": "2022-11-09", "close": 22.06, "volume": 456987.0}, {"date": "2022-11-10", "close": 22.5, "volume": 241787.0}, {"date": "2022-11-11", "close": 22.46, "volume": 196597.0}, {"date": "2022-11-14", "close": 22.52, "volume": 158962.0}, {"date": "2022-11-15", "close": 22.75, "volume": 161181.0}, {"date": "2022-11-16", "close": 22.58, "volume": 236779.0}, {"date": "2022-11-17", "close": 22.85, "volume": 187049.0}, {"date": "2022-11-18", "close": 22.72, "volume": 137915.0}, {"date": "2022-11-21", "close": 22.67, "volume": 172295.0}, {"date": "2022-11-22", "close": 22.61, "volume": 466283.0}, {"date": "2022-11-23", "close": 22.78, "volume": 314129.0}, {"date": "2022-11-25", "close": 22.8, "volume": 67157.0}, {"date": "2022-11-28", "close": 22.79, "volume": 184831.0}, {"date": "2022-11-29", "close": 22.81, "volume": 191734.0}, {"date": "2022-11-30", "close": 23.1, "volume": 600569.0}, {"date": "2022-12-01", "close": 23.25, "volume": 513322.0}, {"date": "2022-12-02", "close": 23.21, "volume": 383570.0}, {"date": "2022-12-05", "close": 23.22, "volume": 250740.0}, {"date": "2022-12-06", "close": 23.18, "volume": 255355.0}, {"date": "2022-12-07", "close": 23.16, "volume": 392061.0}, {"date": "2022-12-08", "close": 23.27, "volume": 326404.0}, {"date": "2022-12-09", "close": 20.9, "volume": 300120.0}, {"date": "2022-12-12", "close": 20.24, "volume": 267237.0}, {"date": "2022-12-13", "close": 20.68, "volume": 250774.0}, {"date": "2022-12-14", "close": 20.46, "volume": 446242.0}, {"date": "2022-12-15", "close": 20.45, "volume": 575505.0}, {"date": "2022-12-16", "close": 20.1, "volume": 388342.0}, {"date": "2022-12-19", "close": 20.03, "volume": 163872.0}, {"date": "2022-12-20", "close": 19.84, "volume": 166950.0}, {"date": "2022-12-21", "close": 19.92, "volume": 107367.0}, {"date": "2022-12-22", "close": 19.95, "volume": 166264.0}, {"date": "2022-12-23", "close": 20.49, "volume": 251078.0}, {"date": "2022-12-27", "close": 20.39, "volume": 148747.0}, {"date": "2022-12-28", "close": 20.1, "volume": 111860.0}, {"date": "2022-12-29", "close": 20.39, "volume": 117317.0}, {"date": "2022-12-30", "close": 20.37, "volume": 84430.0}, {"date": "2023-01-03", "close": 20.85, "volume": 222397.0}, {"date": "2023-01-04", "close": 20.94, "volume": 160324.0}, {"date": "2023-01-05", "close": 20.67, "volume": 144730.0}, {"date": "2023-01-06", "close": 20.96, "volume": 100735.0}, {"date": "2023-01-09", "close": 21.11, "volume": 151435.0}, {"date": "2023-01-10", "close": 21.22, "volume": 105646.0}, {"date": "2023-01-11", "close": 21.39, "volume": 132525.0}, {"date": "2023-01-12", "close": 21.45, "volume": 95686.0}, {"date": "2023-01-13", "close": 21.32, "volume": 128274.0}, {"date": "2023-01-17", "close": 20.89, "volume": 89822.0}, {"date": "2023-01-18", "close": 20.71, "volume": 327228.0}, {"date": "2023-01-19", "close": 20.29, "volume": 120893.0}, {"date": "2023-01-20", "close": 20.81, "volume": 193660.0}, {"date": "2023-01-23", "close": 21.96, "volume": 255966.0}, {"date": "2023-01-24", "close": 22.26, "volume": 178771.0}, {"date": "2023-01-25", "close": 22.19, "volume": 155776.0}, {"date": "2023-01-26", "close": 22.36, "volume": 199278.0}, {"date": "2023-01-27", "close": 22.39, "volume": 109944.0}, {"date": "2023-01-30", "close": 22.01, "volume": 111668.0}, {"date": "2023-01-31", "close": 22.1, "volume": 209286.0}, {"date": "2023-02-01", "close": 22.21, "volume": 109390.0}, {"date": "2023-02-02", "close": 22.62, "volume": 92893.0}, {"date": "2023-02-03", "close": 22.61, "volume": 93664.0}, {"date": "2023-02-06", "close": 22.45, "volume": 156338.0}, {"date": "2023-02-07", "close": 22.51, "volume": 127346.0}, {"date": "2023-02-08", "close": 22.5, "volume": 106304.0}, {"date": "2023-02-09", "close": 22.43, "volume": 194862.0}, {"date": "2023-02-10", "close": 21.91, "volume": 105721.0}, {"date": "2023-02-13", "close": 22.07, "volume": 86160.0}, {"date": "2023-02-14", "close": 21.84, "volume": 187885.0}, {"date": "2023-02-15", "close": 21.94, "volume": 119071.0}, {"date": "2023-02-16", "close": 21.8, "volume": 123885.0}, {"date": "2023-02-17", "close": 21.67, "volume": 160504.0}, {"date": "2023-02-21", "close": 21.25, "volume": 175146.0}, {"date": "2023-02-22", "close": 18.52, "volume": 734908.0}, {"date": "2023-02-23", "close": 18.96, "volume": 228355.0}, {"date": "2023-02-24", "close": 18.61, "volume": 176548.0}, {"date": "2023-02-27", "close": 18.41, "volume": 200434.0}, {"date": "2023-02-28", "close": 18.64, "volume": 433025.0}, {"date": "2023-03-01", "close": 18.81, "volume": 246291.0}, {"date": "2023-03-02", "close": 18.89, "volume": 196198.0}, {"date": "2023-03-03", "close": 19.26, "volume": 275884.0}, {"date": "2023-03-06", "close": 19.17, "volume": 197971.0}, {"date": "2023-03-07", "close": 19.27, "volume": 135079.0}, {"date": "2023-03-08", "close": 18.74, "volume": 125048.0}, {"date": "2023-03-09", "close": 18.58, "volume": 182834.0}, {"date": "2023-03-10", "close": 18.24, "volume": 137735.0}, {"date": "2023-03-13", "close": 17.82, "volume": 183016.0}, {"date": "2023-03-14", "close": 18.23, "volume": 253911.0}, {"date": "2023-03-15", "close": 17.72, "volume": 211890.0}, {"date": "2023-03-16", "close": 17.86, "volume": 159826.0}, {"date": "2023-03-17", "close": 17.66, "volume": 610876.0}, {"date": "2023-03-20", "close": 17.73, "volume": 98330.0}, {"date": "2023-03-21", "close": 18.06, "volume": 123539.0}, {"date": "2023-03-22", "close": 17.53, "volume": 170409.0}, {"date": "2023-03-23", "close": 17.38, "volume": 161820.0}, {"date": "2023-03-24", "close": 17.48, "volume": 111546.0}, {"date": "2023-03-27", "close": 17.75, "volume": 138663.0}, {"date": "2023-03-28", "close": 17.89, "volume": 178275.0}, {"date": "2023-03-29", "close": 18.17, "volume": 121478.0}, {"date": "2023-03-30", "close": 18.26, "volume": 83940.0}, {"date": "2023-03-31", "close": 18.48, "volume": 189069.0}, {"date": "2023-04-03", "close": 18.74, "volume": 136918.0}, {"date": "2023-04-04", "close": 18.54, "volume": 143334.0}, {"date": "2023-04-05", "close": 18.48, "volume": 117601.0}, {"date": "2023-04-06", "close": 18.49, "volume": 86609.0}, {"date": "2023-04-10", "close": 18.98, "volume": 208132.0}, {"date": "2023-04-11", "close": 18.92, "volume": 138037.0}, {"date": "2023-04-12", "close": 18.83, "volume": 134377.0}, {"date": "2023-04-13", "close": 18.96, "volume": 118300.0}, {"date": "2023-04-14", "close": 18.92, "volume": 96632.0}, {"date": "2023-04-17", "close": 18.93, "volume": 128789.0}, {"date": "2023-04-18", "close": 18.99, "volume": 81279.0}, {"date": "2023-04-19", "close": 18.72, "volume": 62770.0}, {"date": "2023-04-20", "close": 18.54, "volume": 98802.0}, {"date": "2023-04-21", "close": 18.75, "volume": 108396.0}, {"date": "2023-04-24", "close": 18.46, "volume": 111217.0}, {"date": "2023-04-25", "close": 18.42, "volume": 200618.0}, {"date": "2023-04-26", "close": 18.29, "volume": 93900.0}, {"date": "2023-04-27", "close": 18.44, "volume": 111983.0}, {"date": "2023-04-28", "close": 18.56, "volume": 135418.0}, {"date": "2023-05-01", "close": 18.6, "volume": 141469.0}, {"date": "2023-05-02", "close": 18.66, "volume": 96129.0}, {"date": "2023-05-03", "close": 18.93, "volume": 154808.0}, {"date": "2023-05-04", "close": 18.45, "volume": 105003.0}, {"date": "2023-05-05", "close": 18.71, "volume": 130960.0}, {"date": "2023-05-08", "close": 18.51, "volume": 209053.0}, {"date": "2023-05-09", "close": 18.67, "volume": 136567.0}, {"date": "2023-05-10", "close": 18.34, "volume": 339380.0}, {"date": "2023-05-11", "close": 18.36, "volume": 268569.0}, {"date": "2023-05-12", "close": 18.62, "volume": 211723.0}, {"date": "2023-05-15", "close": 18.81, "volume": 157565.0}, {"date": "2023-05-16", "close": 18.65, "volume": 78392.0}, {"date": "2023-05-17", "close": 19.5, "volume": 181757.0}, {"date": "2023-05-18", "close": 19.52, "volume": 100667.0}, {"date": "2023-05-19", "close": 19.96, "volume": 149698.0}, {"date": "2023-05-22", "close": 19.96, "volume": 99247.0}, {"date": "2023-05-23", "close": 19.85, "volume": 165966.0}, {"date": "2023-05-24", "close": 19.33, "volume": 191812.0}, {"date": "2023-05-25", "close": 19.29, "volume": 106917.0}, {"date": "2023-05-26", "close": 19.39, "volume": 110706.0}, {"date": "2023-05-30", "close": 19.34, "volume": 85670.0}, {"date": "2023-05-31", "close": 19.39, "volume": 576543.0}, {"date": "2023-06-01", "close": 19.36, "volume": 135344.0}, {"date": "2023-06-02", "close": 19.75, "volume": 127440.0}, {"date": "2023-06-05", "close": 19.51, "volume": 61743.0}, {"date": "2023-06-06", "close": 20.01, "volume": 108961.0}, {"date": "2023-06-07", "close": 20.53, "volume": 89285.0}, {"date": "2023-06-08", "close": 20.55, "volume": 86037.0}, {"date": "2023-06-09", "close": 20.4, "volume": 81973.0}, {"date": "2023-06-12", "close": 20.63, "volume": 96947.0}, {"date": "2023-06-13", "close": 20.84, "volume": 129142.0}, {"date": "2023-06-14", "close": 20.64, "volume": 92483.0}, {"date": "2023-06-15", "close": 21.11, "volume": 163645.0}, {"date": "2023-06-16", "close": 21.46, "volume": 171156.0}, {"date": "2023-06-20", "close": 21.77, "volume": 113382.0}, {"date": "2023-06-21", "close": 21.97, "volume": 205599.0}, {"date": "2023-06-22", "close": 21.76, "volume": 108050.0}, {"date": "2023-06-23", "close": 21.05, "volume": 494796.0}, {"date": "2023-06-26", "close": 21.25, "volume": 123442.0}, {"date": "2023-06-27", "close": 21.4, "volume": 94201.0}, {"date": "2023-06-28", "close": 21.57, "volume": 78137.0}, {"date": "2023-06-29", "close": 22.19, "volume": 101465.0}, {"date": "2023-06-30", "close": 22.35, "volume": 205679.0}, {"date": "2023-07-03", "close": 22.31, "volume": 62616.0}, {"date": "2023-07-05", "close": 22.08, "volume": 106618.0}, {"date": "2023-07-06", "close": 21.94, "volume": 86052.0}, {"date": "2023-07-07", "close": 21.86, "volume": 76062.0}, {"date": "2023-07-10", "close": 22.04, "volume": 87364.0}, {"date": "2023-07-11", "close": 22.05, "volume": 89902.0}, {"date": "2023-07-12", "close": 22.27, "volume": 82052.0}, {"date": "2023-07-13", "close": 22.58, "volume": 85842.0}, {"date": "2023-07-14", "close": 22.3, "volume": 73849.0}, {"date": "2023-07-17", "close": 22.59, "volume": 72794.0}, {"date": "2023-07-18", "close": 22.76, "volume": 86109.0}, {"date": "2023-07-19", "close": 22.8, "volume": 61832.0}, {"date": "2023-07-20", "close": 23.16, "volume": 86256.0}, {"date": "2023-07-21", "close": 23.15, "volume": 140239.0}, {"date": "2023-07-24", "close": 23.22, "volume": 70870.0}, {"date": "2023-07-25", "close": 23.4, "volume": 71330.0}, {"date": "2023-07-26", "close": 23.19, "volume": 80016.0}, {"date": "2023-07-27", "close": 22.5, "volume": 124383.0}, {"date": "2023-07-28", "close": 22.75, "volume": 56849.0}, {"date": "2023-07-31", "close": 23.25, "volume": 88044.0}, {"date": "2023-08-01", "close": 23.37, "volume": 48550.0}, {"date": "2023-08-02", "close": 23.39, "volume": 65464.0}, {"date": "2023-08-03", "close": 23.7, "volume": 75045.0}, {"date": "2023-08-04", "close": 23.36, "volume": 73836.0}, {"date": "2023-08-07", "close": 23.51, "volume": 65993.0}, {"date": "2023-08-08", "close": 23.23, "volume": 83430.0}, {"date": "2023-08-09", "close": 23.73, "volume": 104633.0}, {"date": "2023-08-10", "close": 23.9, "volume": 76874.0}, {"date": "2023-08-11", "close": 24.09, "volume": 102337.0}, {"date": "2023-08-14", "close": 24.24, "volume": 121433.0}, {"date": "2023-08-15", "close": 24.65, "volume": 242871.0}, {"date": "2023-08-16", "close": 23.77, "volume": 111933.0}, {"date": "2023-08-17", "close": 23.3, "volume": 127067.0}, {"date": "2023-08-18", "close": 23.28, "volume": 102857.0}, {"date": "2023-08-21", "close": 22.75, "volume": 110027.0}, {"date": "2023-08-22", "close": 22.68, "volume": 72900.0}, {"date": "2023-08-23", "close": 22.76, "volume": 69512.0}, {"date": "2023-08-24", "close": 22.39, "volume": 105206.0}, {"date": "2023-08-25", "close": 22.71, "volume": 115997.0}, {"date": "2023-08-28", "close": 23.02, "volume": 82032.0}, {"date": "2023-08-29", "close": 23.1, "volume": 56513.0}, {"date": "2023-08-30", "close": 23.1, "volume": 68529.0}, {"date": "2023-08-31", "close": 23.57, "volume": 156270.0}, {"date": "2023-09-01", "close": 24.02, "volume": 98824.0}, {"date": "2023-09-05", "close": 24.34, "volume": 107518.0}, {"date": "2023-09-06", "close": 24.14, "volume": 107481.0}, {"date": "2023-09-07", "close": 24.3, "volume": 122206.0}, {"date": "2023-09-08", "close": 24.32, "volume": 87463.0}, {"date": "2023-09-11", "close": 24.35, "volume": 64825.0}, {"date": "2023-09-12", "close": 24.33, "volume": 104830.0}, {"date": "2023-09-13", "close": 23.95, "volume": 70888.0}, {"date": "2023-09-14", "close": 24.3, "volume": 81554.0}, {"date": "2023-09-15", "close": 23.86, "volume": 540608.0}, {"date": "2023-09-18", "close": 23.71, "volume": 100209.0}, {"date": "2023-09-19", "close": 23.46, "volume": 82180.0}, {"date": "2023-09-20", "close": 23.62, "volume": 65209.0}, {"date": "2023-09-21", "close": 23.22, "volume": 66612.0}, {"date": "2023-09-22", "close": 22.86, "volume": 63076.0}, {"date": "2023-09-25", "close": 23.68, "volume": 105404.0}, {"date": "2023-09-26", "close": 23.36, "volume": 63138.0}, {"date": "2023-09-27", "close": 23.61, "volume": 72271.0}, {"date": "2023-09-28", "close": 24.0, "volume": 105551.0}, {"date": "2023-09-29", "close": 23.59, "volume": 196343.0}, {"date": "2023-10-02", "close": 23.78, "volume": 93524.0}, {"date": "2023-10-03", "close": 23.71, "volume": 77125.0}, {"date": "2023-10-04", "close": 23.8, "volume": 91959.0}, {"date": "2023-10-05", "close": 23.67, "volume": 132608.0}, {"date": "2023-10-06", "close": 23.74, "volume": 102775.0}, {"date": "2023-10-09", "close": 23.78, "volume": 48334.0}, {"date": "2023-10-10", "close": 23.98, "volume": 74247.0}, {"date": "2023-10-11", "close": 23.82, "volume": 124577.0}, {"date": "2023-10-12", "close": 23.17, "volume": 86783.0}, {"date": "2023-10-13", "close": 22.6, "volume": 97340.0}, {"date": "2023-10-16", "close": 23.09, "volume": 64746.0}, {"date": "2023-10-17", "close": 23.14, "volume": 81917.0}, {"date": "2023-10-18", "close": 22.82, "volume": 47247.0}, {"date": "2023-10-19", "close": 22.6, "volume": 54928.0}, {"date": "2023-10-20", "close": 22.45, "volume": 77599.0}, {"date": "2023-10-23", "close": 22.07, "volume": 57182.0}, {"date": "2023-10-24", "close": 22.66, "volume": 89951.0}, {"date": "2023-10-25", "close": 22.37, "volume": 95303.0}, {"date": "2023-10-26", "close": 22.24, "volume": 60258.0}, {"date": "2023-10-27", "close": 21.93, "volume": 52725.0}, {"date": "2023-10-30", "close": 22.16, "volume": 52884.0}, {"date": "2023-10-31", "close": 22.29, "volume": 56879.0}, {"date": "2023-11-01", "close": 22.71, "volume": 75096.0}, {"date": "2023-11-02", "close": 22.97, "volume": 102178.0}, {"date": "2023-11-03", "close": 23.49, "volume": 91647.0}, {"date": "2023-11-06", "close": 23.13, "volume": 76154.0}, {"date": "2023-11-07", "close": 23.22, "volume": 50291.0}, {"date": "2023-11-08", "close": 21.3, "volume": 176565.0}, {"date": "2023-11-09", "close": 21.22, "volume": 97118.0}, {"date": "2023-11-10", "close": 21.48, "volume": 97936.0}, {"date": "2023-11-13", "close": 21.77, "volume": 57948.0}, {"date": "2023-11-14", "close": 22.57, "volume": 93497.0}, {"date": "2023-11-15", "close": 22.38, "volume": 70569.0}, {"date": "2023-11-16", "close": 22.25, "volume": 64611.0}, {"date": "2023-11-17", "close": 22.42, "volume": 72746.0}, {"date": "2023-11-20", "close": 22.48, "volume": 52393.0}, {"date": "2023-11-21", "close": 22.24, "volume": 201118.0}, {"date": "2023-11-22", "close": 22.56, "volume": 34386.0}, {"date": "2023-11-24", "close": 22.67, "volume": 16336.0}, {"date": "2023-11-27", "close": 22.76, "volume": 63669.0}, {"date": "2023-11-28", "close": 22.54, "volume": 57204.0}, {"date": "2023-11-29", "close": 22.44, "volume": 42422.0}, {"date": "2023-11-30", "close": 22.31, "volume": 72907.0}, {"date": "2023-12-01", "close": 22.47, "volume": 124788.0}, {"date": "2023-12-04", "close": 22.84, "volume": 58643.0}, {"date": "2023-12-05", "close": 22.55, "volume": 51390.0}, {"date": "2023-12-06", "close": 22.32, "volume": 55675.0}, {"date": "2023-12-07", "close": 22.3, "volume": 61381.0}, {"date": "2023-12-08", "close": 22.35, "volume": 70254.0}, {"date": "2023-12-11", "close": 22.31, "volume": 54522.0}, {"date": "2023-12-12", "close": 22.26, "volume": 65871.0}, {"date": "2023-12-13", "close": 22.88, "volume": 179839.0}, {"date": "2023-12-14", "close": 22.565, "volume": 135866.0}, {"date": "2023-12-15", "close": 22.27, "volume": 264901.0}, {"date": "2023-12-18", "close": 22.27, "volume": 109322.0}, {"date": "2023-12-19", "close": 22.65, "volume": 107342.0}, {"date": "2023-12-20", "close": 22.32, "volume": 132874.0}, {"date": "2023-12-21", "close": 22.6, "volume": 78179.0}, {"date": "2023-12-22", "close": 22.53, "volume": 112949.0}, {"date": "2023-12-26", "close": 22.86, "volume": 70054.0}, {"date": "2023-12-27", "close": 22.97, "volume": 111131.0}, {"date": "2023-12-28", "close": 22.97, "volume": 67306.0}, {"date": "2023-12-29", "close": 22.77, "volume": 189889.0}, {"date": "2024-01-02", "close": 22.68, "volume": 99844.0}, {"date": "2024-01-03", "close": 22.44, "volume": 120157.0}, {"date": "2024-01-04", "close": 22.41, "volume": 94693.0}, {"date": "2024-01-05", "close": 21.99, "volume": 155605.0}, {"date": "2024-01-08", "close": 22.26, "volume": 82169.0}, {"date": "2024-01-09", "close": 22.2, "volume": 56344.0}, {"date": "2024-01-10", "close": 22.47, "volume": 69658.0}, {"date": "2024-01-11", "close": 22.7, "volume": 67988.0}, {"date": "2024-01-12", "close": 22.83, "volume": 61167.0}, {"date": "2024-01-16", "close": 22.95, "volume": 71756.0}, {"date": "2024-01-17", "close": 23.18, "volume": 60863.0}, {"date": "2024-01-18", "close": 23.43, "volume": 62699.0}, {"date": "2024-01-19", "close": 23.41, "volume": 121173.0}, {"date": "2024-01-22", "close": 23.91, "volume": 81750.0}, {"date": "2024-01-23", "close": 23.61, "volume": 67906.0}, {"date": "2024-01-24", "close": 23.44, "volume": 63170.0}, {"date": "2024-01-25", "close": 23.46, "volume": 72870.0}, {"date": "2024-01-26", "close": 23.27, "volume": 55801.0}, {"date": "2024-01-29", "close": 23.4, "volume": 50785.0}, {"date": "2024-01-30", "close": 23.4, "volume": 39311.0}, {"date": "2024-01-31", "close": 23.12, "volume": 104436.0}, {"date": "2024-02-01", "close": 23.29, "volume": 68159.0}, {"date": "2024-02-02", "close": 22.87, "volume": 54837.0}, {"date": "2024-02-05", "close": 22.54, "volume": 63277.0}, {"date": "2024-02-06", "close": 22.91, "volume": 60886.0}, {"date": "2024-02-07", "close": 22.44, "volume": 59200.0}, {"date": "2024-02-08", "close": 23.1, "volume": 69886.0}, {"date": "2024-02-09", "close": 23.36, "volume": 88891.0}, {"date": "2024-02-12", "close": 24.08, "volume": 105516.0}, {"date": "2024-02-13", "close": 22.92, "volume": 124534.0}, {"date": "2024-02-14", "close": 23.4, "volume": 132663.0}, {"date": "2024-02-15", "close": 23.85, "volume": 127585.0}, {"date": "2024-02-16", "close": 23.36, "volume": 82576.0}, {"date": "2024-02-20", "close": 22.92, "volume": 104724.0}, {"date": "2024-02-21", "close": 25.05, "volume": 304412.0}, {"date": "2024-02-22", "close": 24.34, "volume": 148752.0}, {"date": "2024-02-23", "close": 24.42, "volume": 97970.0}, {"date": "2024-02-26", "close": 25.13, "volume": 119870.0}, {"date": "2024-02-27", "close": 25.08, "volume": 90842.0}, {"date": "2024-02-28", "close": 24.99, "volume": 85883.0}, {"date": "2024-02-29", "close": 24.72, "volume": 180035.0}, {"date": "2024-03-01", "close": 24.96, "volume": 105671.0}, {"date": "2024-03-04", "close": 25.01, "volume": 71048.0}, {"date": "2024-03-05", "close": 24.69, "volume": 88547.0}, {"date": "2024-03-06", "close": 24.64, "volume": 72928.0}, {"date": "2024-03-07", "close": 24.65, "volume": 58054.0}, {"date": "2024-03-08", "close": 24.7, "volume": 60777.0}, {"date": "2024-03-11", "close": 24.79, "volume": 51464.0}, {"date": "2024-03-12", "close": 24.82, "volume": 63670.0}, {"date": "2024-03-13", "close": 24.46, "volume": 65617.0}, {"date": "2024-03-14", "close": 24.08, "volume": 73639.0}, {"date": "2024-03-15", "close": 24.18, "volume": 168740.0}, {"date": "2024-03-18", "close": 23.84, "volume": 86885.0}, {"date": "2024-03-19", "close": 24.28, "volume": 80289.0}, {"date": "2024-03-20", "close": 24.55, "volume": 113136.0}, {"date": "2024-03-21", "close": 24.42, "volume": 96405.0}, {"date": "2024-03-22", "close": 24.06, "volume": 68144.0}, {"date": "2024-03-25", "close": 24.18, "volume": 91200.0}, {"date": "2024-03-26", "close": 23.92, "volume": 76642.0}, {"date": "2024-03-27", "close": 23.99, "volume": 92560.0}, {"date": "2024-03-28", "close": 24.3, "volume": 137104.0}, {"date": "2024-04-01", "close": 24.18, "volume": 76501.0}, {"date": "2024-04-02", "close": 23.66, "volume": 80105.0}, {"date": "2024-04-03", "close": 23.64, "volume": 75148.0}, {"date": "2024-04-04", "close": 23.61, "volume": 99287.0}, {"date": "2024-04-05", "close": 23.32, "volume": 52868.0}, {"date": "2024-04-08", "close": 23.24, "volume": 86290.0}, {"date": "2024-04-09", "close": 23.41, "volume": 74882.0}, {"date": "2024-04-10", "close": 22.91, "volume": 87158.0}, {"date": "2024-04-11", "close": 23.19, "volume": 73859.0}, {"date": "2024-04-12", "close": 22.71, "volume": 56401.0}, {"date": "2024-04-15", "close": 22.41, "volume": 69678.0}, {"date": "2024-04-16", "close": 22.43, "volume": 100722.0}, {"date": "2024-04-17", "close": 22.44, "volume": 116593.0}, {"date": "2024-04-18", "close": 22.47, "volume": 140141.0}, {"date": "2024-04-19", "close": 22.6, "volume": 102276.0}, {"date": "2024-04-22", "close": 22.5, "volume": 101419.0}, {"date": "2024-04-23", "close": 22.47, "volume": 66322.0}, {"date": "2024-04-24", "close": 22.33, "volume": 67557.0}, {"date": "2024-04-25", "close": 21.88, "volume": 101446.0}, {"date": "2024-04-26", "close": 21.95, "volume": 67375.0}, {"date": "2024-04-29", "close": 22.12, "volume": 70714.0}, {"date": "2024-04-30", "close": 21.69, "volume": 114293.0}, {"date": "2024-05-01", "close": 21.89, "volume": 76497.0}, {"date": "2024-05-02", "close": 21.96, "volume": 88573.0}, {"date": "2024-05-03", "close": 22.14, "volume": 81608.0}, {"date": "2024-05-06", "close": 22.31, "volume": 69622.0}, {"date": "2024-05-07", "close": 22.2, "volume": 87575.0}, {"date": "2024-05-08", "close": 21.56, "volume": 194569.0}, {"date": "2024-05-09", "close": 21.86, "volume": 115659.0}, {"date": "2024-05-10", "close": 21.89, "volume": 89532.0}, {"date": "2024-05-13", "close": 21.73, "volume": 100975.0}, {"date": "2024-05-14", "close": 21.65, "volume": 81368.0}, {"date": "2024-05-15", "close": 21.61, "volume": 95736.0}, {"date": "2024-05-16", "close": 21.64, "volume": 114582.0}, {"date": "2024-05-17", "close": 21.54, "volume": 108164.0}, {"date": "2024-05-20", "close": 21.59, "volume": 76265.0}, {"date": "2024-05-21", "close": 21.96, "volume": 280078.0}, {"date": "2024-05-22", "close": 21.51, "volume": 86223.0}, {"date": "2024-05-23", "close": 21.35, "volume": 97347.0}, {"date": "2024-05-24", "close": 21.53, "volume": 90252.0}, {"date": "2024-05-28", "close": 21.75, "volume": 92802.0}, {"date": "2024-05-29", "close": 21.88, "volume": 109900.0}, {"date": "2024-05-30", "close": 21.99, "volume": 86199.0}, {"date": "2024-05-31", "close": 22.31, "volume": 127189.0}, {"date": "2024-06-03", "close": 22.14, "volume": 82601.0}, {"date": "2024-06-04", "close": 22.14, "volume": 88161.0}, {"date": "2024-06-05", "close": 22.36, "volume": 74716.0}, {"date": "2024-06-06", "close": 22.18, "volume": 69853.0}, {"date": "2024-06-07", "close": 22.08, "volume": 73768.0}, {"date": "2024-06-10", "close": 22.26, "volume": 49899.0}, {"date": "2024-06-11", "close": 22.28, "volume": 101789.0}, {"date": "2024-06-12", "close": 22.09, "volume": 135449.0}, {"date": "2024-06-13", "close": 21.92, "volume": 80745.0}, {"date": "2024-06-14", "close": 21.83, "volume": 67546.0}, {"date": "2024-06-17", "close": 22.0, "volume": 142810.0}, {"date": "2024-06-18", "close": 21.73, "volume": 58137.0}, {"date": "2024-06-20", "close": 21.68, "volume": 50595.0}, {"date": "2024-06-21", "close": 21.66, "volume": 146402.0}, {"date": "2024-06-24", "close": 21.58, "volume": 63987.0}, {"date": "2024-06-25", "close": 21.48, "volume": 61946.0}, {"date": "2024-06-26", "close": 21.47, "volume": 94734.0}, {"date": "2024-06-27", "close": 21.55, "volume": 46583.0}, {"date": "2024-06-28", "close": 21.72, "volume": 345297.0}, {"date": "2024-07-01", "close": 21.55, "volume": 98192.0}, {"date": "2024-07-02", "close": 21.91, "volume": 68314.0}, {"date": "2024-07-03", "close": 21.51, "volume": 58657.0}, {"date": "2024-07-05", "close": 21.18, "volume": 107517.0}, {"date": "2024-07-08", "close": 21.61, "volume": 81446.0}, {"date": "2024-07-09", "close": 21.28, "volume": 97839.0}, {"date": "2024-07-10", "close": 21.37, "volume": 76016.0}, {"date": "2024-07-11", "close": 22.14, "volume": 109768.0}, {"date": "2024-07-12", "close": 22.26, "volume": 73515.0}, {"date": "2024-07-15", "close": 22.94, "volume": 120720.0}, {"date": "2024-07-16", "close": 24.04, "volume": 148428.0}, {"date": "2024-07-17", "close": 24.34, "volume": 205925.0}, {"date": "2024-07-18", "close": 24.01, "volume": 100014.0}, {"date": "2024-07-19", "close": 23.81, "volume": 53542.0}, {"date": "2024-07-22", "close": 24.23, "volume": 101774.0}, {"date": "2024-07-23", "close": 24.68, "volume": 113000.0}, {"date": "2024-07-24", "close": 24.64, "volume": 103568.0}, {"date": "2024-07-25", "close": 25.11, "volume": 155705.0}, {"date": "2024-07-26", "close": 26.02, "volume": 132401.0}, {"date": "2024-07-29", "close": 26.03, "volume": 105671.0}, {"date": "2024-07-30", "close": 26.84, "volume": 156170.0}, {"date": "2024-07-31", "close": 27.28, "volume": 233159.0}, {"date": "2024-08-01", "close": 26.91, "volume": 297493.0}, {"date": "2024-08-02", "close": 26.64, "volume": 96857.0}, {"date": "2024-08-05", "close": 25.25, "volume": 145761.0}, {"date": "2024-08-06", "close": 25.27, "volume": 107035.0}, {"date": "2024-08-07", "close": 25.77, "volume": 152053.0}, {"date": "2024-08-08", "close": 25.52, "volume": 112427.0}, {"date": "2024-08-09", "close": 25.47, "volume": 154986.0}, {"date": "2024-08-12", "close": 25.17, "volume": 127257.0}, {"date": "2024-08-13", "close": 25.35, "volume": 162801.0}, {"date": "2024-08-14", "close": 25.38, "volume": 152491.0}, {"date": "2024-08-15", "close": 25.51, "volume": 153539.0}, {"date": "2024-08-16", "close": 25.64, "volume": 137468.0}, {"date": "2024-08-19", "close": 26.24, "volume": 249533.0}, {"date": "2024-08-20", "close": 26.04, "volume": 110721.0}, {"date": "2024-08-21", "close": 26.06, "volume": 77255.0}, {"date": "2024-08-22", "close": 25.74, "volume": 59840.0}, {"date": "2024-08-23", "close": 26.04, "volume": 132047.0}, {"date": "2024-08-26", "close": 26.04, "volume": 127084.0}, {"date": "2024-08-27", "close": 25.91, "volume": 65647.0}, {"date": "2024-08-28", "close": 26.4, "volume": 181943.0}, {"date": "2024-08-29", "close": 26.55, "volume": 124229.0}, {"date": "2024-08-30", "close": 26.5, "volume": 131324.0}, {"date": "2024-09-03", "close": 26.08, "volume": 120466.0}, {"date": "2024-09-04", "close": 25.9, "volume": 111145.0}, {"date": "2024-09-05", "close": 25.7, "volume": 123613.0}, {"date": "2024-09-06", "close": 25.23, "volume": 68292.0}, {"date": "2024-09-09", "close": 25.33, "volume": 75791.0}, {"date": "2024-09-10", "close": 25.34, "volume": 65830.0}, {"date": "2024-09-11", "close": 25.13, "volume": 60508.0}, {"date": "2024-09-12", "close": 25.12, "volume": 77782.0}, {"date": "2024-09-13", "close": 25.6, "volume": 182224.0}, {"date": "2024-09-16", "close": 25.86, "volume": 157020.0}, {"date": "2024-09-17", "close": 26.74, "volume": 208999.0}, {"date": "2024-09-18", "close": 26.58, "volume": 177309.0}, {"date": "2024-09-19", "close": 26.88, "volume": 104974.0}, {"date": "2024-09-20", "close": 26.02, "volume": 259250.0}, {"date": "2024-09-23", "close": 26.15, "volume": 92317.0}, {"date": "2024-09-24", "close": 26.03, "volume": 117864.0}, {"date": "2024-09-25", "close": 25.73, "volume": 113127.0}, {"date": "2024-09-26", "close": 26.07, "volume": 108637.0}, {"date": "2024-09-27", "close": 25.97, "volume": 74135.0}, {"date": "2024-09-30", "close": 26.27, "volume": 107006.0}, {"date": "2024-10-01", "close": 25.92, "volume": 67492.0}, {"date": "2024-10-02", "close": 25.85, "volume": 77554.0}, {"date": "2024-10-03", "close": 25.42, "volume": 67268.0}, {"date": "2024-10-04", "close": 25.62, "volume": 43263.0}, {"date": "2024-10-07", "close": 25.22, "volume": 64638.0}, {"date": "2024-10-08", "close": 25.45, "volume": 51374.0}, {"date": "2024-10-09", "close": 25.51, "volume": 64502.0}, {"date": "2024-10-10", "close": 25.32, "volume": 62078.0}, {"date": "2024-10-11", "close": 25.69, "volume": 66036.0}, {"date": "2024-10-14", "close": 25.76, "volume": 52075.0}, {"date": "2024-10-15", "close": 25.69, "volume": 131080.0}, {"date": "2024-10-16", "close": 26.14, "volume": 105458.0}, {"date": "2024-10-17", "close": 26.2, "volume": 63764.0}, {"date": "2024-10-18", "close": 25.67, "volume": 54342.0}, {"date": "2024-10-21", "close": 25.51, "volume": 104589.0}, {"date": "2024-10-22", "close": 25.32, "volume": 42906.0}, {"date": "2024-10-23", "close": 25.0, "volume": 67884.0}, {"date": "2024-10-24", "close": 24.87, "volume": 98510.0}, {"date": "2024-10-25", "close": 24.57, "volume": 75817.0}, {"date": "2024-10-28", "close": 24.7, "volume": 107133.0}, {"date": "2024-10-29", "close": 24.69, "volume": 61978.0}, {"date": "2024-10-30", "close": 24.57, "volume": 66345.0}, {"date": "2024-10-31", "close": 24.32, "volume": 108628.0}, {"date": "2024-11-01", "close": 24.22, "volume": 89174.0}, {"date": "2024-11-04", "close": 24.35, "volume": 102289.0}, {"date": "2024-11-05", "close": 28.62, "volume": 338472.0}, {"date": "2024-11-06", "close": 30.74, "volume": 265499.0}, {"date": "2024-11-07", "close": 30.27, "volume": 193586.0}, {"date": "2024-11-08", "close": 31.06, "volume": 145013.0}, {"date": "2024-11-11", "close": 31.6, "volume": 130036.0}, {"date": "2024-11-12", "close": 32.02, "volume": 163092.0}, {"date": "2024-11-13", "close": 31.35, "volume": 154561.0}, {"date": "2024-11-14", "close": 30.81, "volume": 83990.0}, {"date": "2024-11-15", "close": 30.32, "volume": 165317.0}, {"date": "2024-11-18", "close": 30.37, "volume": 97397.0}, {"date": "2024-11-19", "close": 30.39, "volume": 92158.0}, {"date": "2024-11-20", "close": 30.55, "volume": 81658.0}, {"date": "2024-11-21", "close": 30.68, "volume": 71982.0}, {"date": "2024-11-22", "close": 30.96, "volume": 63205.0}, {"date": "2024-11-25", "close": 31.2, "volume": 86014.0}, {"date": "2024-11-26", "close": 31.51, "volume": 90805.0}, {"date": "2024-11-27", "close": 31.46, "volume": 65353.0}, {"date": "2024-11-29", "close": 31.34, "volume": 54118.0}, {"date": "2024-12-02", "close": 31.56, "volume": 80505.0}, {"date": "2024-12-03", "close": 31.67, "volume": 79131.0}, {"date": "2024-12-04", "close": 32.09, "volume": 81586.0}, {"date": "2024-12-05", "close": 32.23, "volume": 100905.0}, {"date": "2024-12-06", "close": 32.32, "volume": 63890.0}, {"date": "2024-12-09", "close": 32.13, "volume": 120397.0}, {"date": "2024-12-10", "close": 31.95, "volume": 112843.0}, {"date": "2024-12-11", "close": 32.13, "volume": 143787.0}, {"date": "2024-12-12", "close": 31.95, "volume": 67933.0}, {"date": "2024-12-13", "close": 31.94, "volume": 91210.0}, {"date": "2024-12-16", "close": 32.11, "volume": 107638.0}, {"date": "2024-12-17", "close": 32.04, "volume": 95489.0}, {"date": "2024-12-18", "close": 30.73, "volume": 118904.0}, {"date": "2024-12-19", "close": 31.09, "volume": 102045.0}, {"date": "2024-12-20", "close": 30.81, "volume": 196167.0}, {"date": "2024-12-23", "close": 30.41, "volume": 60472.0}, {"date": "2024-12-24", "close": 30.78, "volume": 39268.0}, {"date": "2024-12-26", "close": 31.04, "volume": 64275.0}, {"date": "2024-12-27", "close": 30.87, "volume": 59002.0}, {"date": "2024-12-30", "close": 30.7, "volume": 59906.0}, {"date": "2024-12-31", "close": 30.72, "volume": 64848.0}, {"date": "2025-01-02", "close": 30.28, "volume": 65649.0}, {"date": "2025-01-03", "close": 30.69, "volume": 57100.0}, {"date": "2025-01-06", "close": 30.14, "volume": 79691.0}, {"date": "2025-01-07", "close": 29.42, "volume": 133773.0}, {"date": "2025-01-08", "close": 29.66, "volume": 71160.0}, {"date": "2025-01-10", "close": 28.98, "volume": 66072.0}, {"date": "2025-01-13", "close": 29.22, "volume": 64277.0}, {"date": "2025-01-14", "close": 29.66, "volume": 58883.0}, {"date": "2025-01-15", "close": 30.0, "volume": 79615.0}, {"date": "2025-01-16", "close": 30.14, "volume": 73899.0}, {"date": "2025-01-17", "close": 30.17, "volume": 54087.0}, {"date": "2025-01-21", "close": 30.38, "volume": 86086.0}, {"date": "2025-01-22", "close": 30.18, "volume": 79319.0}, {"date": "2025-01-23", "close": 30.34, "volume": 56076.0}, {"date": "2025-01-24", "close": 30.71, "volume": 75758.0}, {"date": "2025-01-27", "close": 31.25, "volume": 101238.0}, {"date": "2025-01-28", "close": 31.07, "volume": 59631.0}, {"date": "2025-01-29", "close": 30.78, "volume": 90059.0}, {"date": "2025-01-30", "close": 30.96, "volume": 67280.0}, {"date": "2025-01-31", "close": 30.88, "volume": 121070.0}, {"date": "2025-02-03", "close": 31.21, "volume": 77653.0}, {"date": "2025-02-04", "close": 31.59, "volume": 64819.0}, {"date": "2025-02-05", "close": 31.87, "volume": 71935.0}, {"date": "2025-02-06", "close": 31.97, "volume": 67063.0}, {"date": "2025-02-07", "close": 31.67, "volume": 144951.0}, {"date": "2025-02-10", "close": 31.88, "volume": 71434.0}, {"date": "2025-02-11", "close": 32.09, "volume": 104115.0}, {"date": "2025-02-12", "close": 31.38, "volume": 94004.0}, {"date": "2025-02-13", "close": 31.87, "volume": 126860.0}, {"date": "2025-02-14", "close": 31.94, "volume": 122012.0}, {"date": "2025-02-18", "close": 31.62, "volume": 152909.0}, {"date": "2025-02-19", "close": 30.78, "volume": 250209.0}, {"date": "2025-02-20", "close": 30.69, "volume": 209125.0}, {"date": "2025-02-21", "close": 30.18, "volume": 201908.0}, {"date": "2025-02-24", "close": 30.21, "volume": 212850.0}, {"date": "2025-02-25", "close": 30.19, "volume": 154840.0}, {"date": "2025-02-26", "close": 30.58, "volume": 126444.0}, {"date": "2025-02-27", "close": 30.29, "volume": 152435.0}, {"date": "2025-02-28", "close": 30.38, "volume": 202064.0}, {"date": "2025-03-03", "close": 30.1, "volume": 163227.0}, {"date": "2025-03-04", "close": 29.51, "volume": 108256.0}, {"date": "2025-03-05", "close": 29.54, "volume": 162722.0}, {"date": "2025-03-06", "close": 29.36, "volume": 94359.0}, {"date": "2025-03-07", "close": 29.18, "volume": 160440.0}, {"date": "2025-03-10", "close": 28.78, "volume": 155697.0}, {"date": "2025-03-11", "close": 28.79, "volume": 97255.0}, {"date": "2025-03-12", "close": 28.47, "volume": 104258.0}, {"date": "2025-03-13", "close": 28.16, "volume": 146850.0}, {"date": "2025-03-14", "close": 28.19, "volume": 86857.0}, {"date": "2025-03-17", "close": 28.32, "volume": 94150.0}, {"date": "2025-03-18", "close": 28.36, "volume": 85543.0}, {"date": "2025-03-19", "close": 28.77, "volume": 124233.0}, {"date": "2025-03-20", "close": 28.72, "volume": 107558.0}, {"date": "2025-03-21", "close": 28.53, "volume": 214361.0}, {"date": "2025-03-24", "close": 28.86, "volume": 118291.0}, {"date": "2025-03-25", "close": 28.82, "volume": 123713.0}, {"date": "2025-03-26", "close": 29.01, "volume": 116762.0}, {"date": "2025-03-27", "close": 29.25, "volume": 114922.0}, {"date": "2025-03-28", "close": 29.17, "volume": 150248.0}, {"date": "2025-03-31", "close": 29.22, "volume": 232463.0}, {"date": "2025-04-01", "close": 29.2, "volume": 97300.0}, {"date": "2025-04-02", "close": 29.2, "volume": 94164.0}, {"date": "2025-04-03", "close": 28.23, "volume": 115231.0}, {"date": "2025-04-04", "close": 27.15, "volume": 172483.0}, {"date": "2025-04-07", "close": 26.54, "volume": 249212.0}, {"date": "2025-04-08", "close": 26.03, "volume": 163074.0}, {"date": "2025-04-09", "close": 26.9, "volume": 219309.0}, {"date": "2025-04-10", "close": 26.34, "volume": 142791.0}, {"date": "2025-04-11", "close": 26.26, "volume": 120053.0}, {"date": "2025-04-14", "close": 26.36, "volume": 139369.0}, {"date": "2025-04-15", "close": 26.25, "volume": 94855.0}, {"date": "2025-04-16", "close": 26.03, "volume": 87922.0}, {"date": "2025-04-17", "close": 25.86, "volume": 93193.0}, {"date": "2025-04-21", "close": 25.21, "volume": 83831.0}, {"date": "2025-04-22", "close": 25.64, "volume": 126374.0}, {"date": "2025-04-23", "close": 25.52, "volume": 145379.0}, {"date": "2025-04-24", "close": 25.65, "volume": 86171.0}, {"date": "2025-04-25", "close": 25.58, "volume": 72441.0}, {"date": "2025-04-28", "close": 25.34, "volume": 140275.0}, {"date": "2025-04-29", "close": 25.77, "volume": 168358.0}, {"date": "2025-04-30", "close": 25.54, "volume": 147890.0}, {"date": "2025-05-01", "close": 25.66, "volume": 126802.0}, {"date": "2025-05-02", "close": 26.32, "volume": 109714.0}, {"date": "2025-05-05", "close": 26.66, "volume": 145761.0}, {"date": "2025-05-06", "close": 26.01, "volume": 195737.0}, {"date": "2025-05-07", "close": 23.94, "volume": 820246.0}, {"date": "2025-05-08", "close": 24.66, "volume": 433166.0}, {"date": "2025-05-09", "close": 24.77, "volume": 198130.0}, {"date": "2025-05-12", "close": 25.6, "volume": 217533.0}, {"date": "2025-05-13", "close": 25.76, "volume": 169079.0}, {"date": "2025-05-14", "close": 25.64, "volume": 168116.0}, {"date": "2025-05-15", "close": 25.81, "volume": 212844.0}, {"date": "2025-05-16", "close": 25.85, "volume": 172581.0}, {"date": "2025-05-19", "close": 25.86, "volume": 188228.0}, {"date": "2025-05-20", "close": 25.57, "volume": 182100.0}, {"date": "2025-05-21", "close": 24.96, "volume": 215194.0}, {"date": "2025-05-22", "close": 24.79, "volume": 186522.0}, {"date": "2025-05-23", "close": 24.56, "volume": 155328.0}, {"date": "2025-05-27", "close": 25.15, "volume": 182360.0}, {"date": "2025-05-28", "close": 24.53, "volume": 165853.0}, {"date": "2025-05-29", "close": 24.69, "volume": 97180.0}, {"date": "2025-05-30", "close": 24.52, "volume": 211060.0}, {"date": "2025-06-02", "close": 24.02, "volume": 155741.0}, {"date": "2025-06-03", "close": 24.56, "volume": 135714.0}, {"date": "2025-06-04", "close": 24.53, "volume": 89792.0}, {"date": "2025-06-05", "close": 24.55, "volume": 112572.0}, {"date": "2025-06-06", "close": 25.0, "volume": 106190.0}, {"date": "2025-06-09", "close": 24.91, "volume": 207110.0}, {"date": "2025-06-10", "close": 25.09, "volume": 213797.0}, {"date": "2025-06-11", "close": 24.83, "volume": 128872.0}, {"date": "2025-06-12", "close": 24.7, "volume": 107780.0}, {"date": "2025-06-13", "close": 24.1, "volume": 229281.0}, {"date": "2025-06-16", "close": 24.41, "volume": 290187.0}, {"date": "2025-06-17", "close": 24.08, "volume": 261201.0}, {"date": "2025-06-18", "close": 23.68, "volume": 175230.0}, {"date": "2025-06-20", "close": 23.5, "volume": 306380.0}, {"date": "2025-06-23", "close": 24.15, "volume": 333026.0}, {"date": "2025-06-24", "close": 25.53, "volume": 411795.0}, {"date": "2025-06-25", "close": 25.16, "volume": 291651.0}, {"date": "2025-06-26", "close": 25.14, "volume": 238523.0}, {"date": "2025-06-27", "close": 25.16, "volume": 251559.0}, {"date": "2025-06-30", "close": 25.42, "volume": 246615.0}, {"date": "2025-07-01", "close": 25.42, "volume": 121063.0}, {"date": "2025-07-02", "close": 25.15, "volume": 124956.0}, {"date": "2025-07-03", "close": 25.68, "volume": 160767.0}, {"date": "2025-07-07", "close": 25.44, "volume": 193508.0}, {"date": "2025-07-08", "close": 25.79, "volume": 191164.0}, {"date": "2025-07-09", "close": 25.92, "volume": 153125.0}, {"date": "2025-07-10", "close": 25.28, "volume": 170548.0}, {"date": "2025-07-11", "close": 24.66, "volume": 197847.0}, {"date": "2025-07-14", "close": 24.62, "volume": 150252.0}, {"date": "2025-07-15", "close": 23.82, "volume": 242118.0}, {"date": "2025-07-16", "close": 23.92, "volume": 146386.0}, {"date": "2025-07-17", "close": 23.75, "volume": 234079.0}, {"date": "2025-07-18", "close": 23.32, "volume": 382886.0}, {"date": "2025-07-21", "close": 23.23, "volume": 248919.0}, {"date": "2025-07-22", "close": 23.33, "volume": 161968.0}, {"date": "2025-07-23", "close": 23.53, "volume": 132154.0}, {"date": "2025-07-24", "close": 23.18, "volume": 99700.0}, {"date": "2025-07-25", "close": 23.27, "volume": 103764.0}, {"date": "2025-07-28", "close": 23.21, "volume": 86827.0}, {"date": "2025-07-29", "close": 23.0, "volume": 197821.0}, {"date": "2025-07-30", "close": 23.09, "volume": 225701.0}, {"date": "2025-07-31", "close": 23.39, "volume": 402583.0}, {"date": "2025-08-01", "close": 23.0, "volume": 390847.0}, {"date": "2025-08-04", "close": 23.28, "volume": 398935.0}, {"date": "2025-08-05", "close": 22.78, "volume": 338767.0}, {"date": "2025-08-06", "close": 20.715, "volume": 1140772.0}, {"date": "2025-08-07", "close": 20.88, "volume": 437378.0}, {"date": "2025-08-08", "close": 20.68, "volume": 446237.0}, {"date": "2025-08-11", "close": 20.47, "volume": 349998.0}, {"date": "2025-08-12", "close": 20.95, "volume": 387992.0}, {"date": "2025-08-13", "close": 21.24, "volume": 306481.0}, {"date": "2025-08-14", "close": 20.33, "volume": 274988.0}, {"date": "2025-08-15", "close": 20.27, "volume": 462677.0}, {"date": "2025-08-18", "close": 20.49, "volume": 356935.0}, {"date": "2025-08-19", "close": 20.46, "volume": 244958.0}, {"date": "2025-08-20", "close": 20.13, "volume": 360107.0}, {"date": "2025-08-21", "close": 19.99, "volume": 358873.0}, {"date": "2025-08-22", "close": 21.09, "volume": 284781.0}, {"date": "2025-08-25", "close": 20.89, "volume": 242389.0}, {"date": "2025-08-26", "close": 20.92, "volume": 321872.0}, {"date": "2025-08-27", "close": 20.67, "volume": 252563.0}, {"date": "2025-08-28", "close": 20.65, "volume": 189706.0}, {"date": "2025-08-29", "close": 20.82, "volume": 206301.0}, {"date": "2025-09-02", "close": 20.59, "volume": 285477.0}, {"date": "2025-09-03", "close": 20.37, "volume": 200670.0}, {"date": "2025-09-04", "close": 20.76, "volume": 195952.0}, {"date": "2025-09-05", "close": 20.94, "volume": 154161.0}, {"date": "2025-09-08", "close": 20.99, "volume": 169154.0}, {"date": "2025-09-09", "close": 20.93, "volume": 145458.0}, {"date": "2025-09-10", "close": 20.45, "volume": 366531.0}, {"date": "2025-09-11", "close": 21.27, "volume": 190279.0}, {"date": "2025-09-12", "close": 20.91, "volume": 461045.0}, {"date": "2025-09-15", "close": 20.72, "volume": 197102.0}, {"date": "2025-09-16", "close": 20.72, "volume": 197675.0}, {"date": "2025-09-17", "close": 20.35, "volume": 234259.0}, {"date": "2025-09-18", "close": 20.69, "volume": 297839.0}, {"date": "2025-09-19", "close": 19.82, "volume": 640563.0}, {"date": "2025-09-22", "close": 19.77, "volume": 193969.0}, {"date": "2025-09-23", "close": 19.59, "volume": 150739.0}, {"date": "2025-09-24", "close": 19.67, "volume": 153299.0}, {"date": "2025-09-25", "close": 19.27, "volume": 231646.0}, {"date": "2025-09-26", "close": 19.29, "volume": 215107.0}, {"date": "2025-09-29", "close": 19.04, "volume": 252657.0}, {"date": "2025-09-30", "close": 19.01, "volume": 216937.0}, {"date": "2025-10-01", "close": 19.02, "volume": 187200.0}, {"date": "2025-10-02", "close": 18.99, "volume": 172566.0}, {"date": "2025-10-03", "close": 19.08, "volume": 155888.0}, {"date": "2025-10-06", "close": 19.21, "volume": 153127.0}, {"date": "2025-10-07", "close": 19.17, "volume": 154258.0}, {"date": "2025-10-08", "close": 19.13, "volume": 121268.0}, {"date": "2025-10-09", "close": 19.09, "volume": 163438.0}, {"date": "2025-10-10", "close": 18.46, "volume": 187037.0}, {"date": "2025-10-13", "close": 18.86, "volume": 189050.0}, {"date": "2025-10-14", "close": 19.07, "volume": 152190.0}, {"date": "2025-10-15", "close": 19.21, "volume": 179010.0}, {"date": "2025-10-16", "close": 18.88, "volume": 236485.0}, {"date": "2025-10-17", "close": 18.61, "volume": 229374.0}, {"date": "2025-10-20", "close": 18.81, "volume": 217171.0}, {"date": "2025-10-21", "close": 19.17, "volume": 255860.0}, {"date": "2025-10-22", "close": 18.95, "volume": 189380.0}, {"date": "2025-10-23", "close": 18.72, "volume": 421400.0}, {"date": "2025-10-24", "close": 18.93, "volume": 162260.0}, {"date": "2025-10-27", "close": 18.55, "volume": 192053.0}, {"date": "2025-10-28", "close": 18.43, "volume": 255970.0}, {"date": "2025-10-29", "close": 17.84, "volume": 239031.0}, {"date": "2025-10-30", "close": 18.04, "volume": 186108.0}, {"date": "2025-10-31", "close": 18.11, "volume": 213457.0}, {"date": "2025-11-03", "close": 18.0, "volume": 248494.0}, {"date": "2025-11-04", "close": 17.66, "volume": 420996.0}, {"date": "2025-11-05", "close": 18.94, "volume": 1281116.0}, {"date": "2025-11-06", "close": 18.77, "volume": 601789.0}, {"date": "2025-11-07", "close": 18.57, "volume": 349795.0}, {"date": "2025-11-10", "close": 18.43, "volume": 240298.0}, {"date": "2025-11-11", "close": 18.57, "volume": 260270.0}, {"date": "2025-11-12", "close": 18.54, "volume": 219626.0}, {"date": "2025-11-13", "close": 18.32, "volume": 403955.0}, {"date": "2025-11-14", "close": 18.45, "volume": 377533.0}, {"date": "2025-11-17", "close": 18.26, "volume": 351491.0}, {"date": "2025-11-18", "close": 18.12, "volume": 352783.0}, {"date": "2025-11-19", "close": 17.77, "volume": 292709.0}, {"date": "2025-11-20", "close": 17.65, "volume": 308191.0}, {"date": "2025-11-21", "close": 18.16, "volume": 329877.0}, {"date": "2025-11-24", "close": 18.42, "volume": 325839.0}, {"date": "2025-11-25", "close": 18.65, "volume": 347608.0}, {"date": "2025-11-26", "close": 18.4, "volume": 282369.0}, {"date": "2025-11-28", "close": 18.47, "volume": 223587.0}, {"date": "2025-12-01", "close": 18.69, "volume": 461755.0}, {"date": "2025-12-02", "close": 18.81, "volume": 435222.0}, {"date": "2025-12-03", "close": 19.17, "volume": 436172.0}, {"date": "2025-12-04", "close": 19.12, "volume": 529955.0}, {"date": "2025-12-05", "close": 19.43, "volume": 395894.0}, {"date": "2025-12-08", "close": 18.98, "volume": 482678.0}, {"date": "2025-12-09", "close": 19.66, "volume": 246477.0}, {"date": "2025-12-10", "close": 20.11, "volume": 577219.0}, {"date": "2025-12-11", "close": 19.88, "volume": 751016.0}, {"date": "2025-12-12", "close": 19.98, "volume": 530857.0}, {"date": "2025-12-15", "close": 19.86, "volume": 307157.0}, {"date": "2025-12-16", "close": 20.55, "volume": 739218.0}, {"date": "2025-12-17", "close": 20.17, "volume": 224802.0}, {"date": "2025-12-18", "close": 20.01, "volume": 236238.0}, {"date": "2025-12-19", "close": 19.94, "volume": 343092.0}, {"date": "2025-12-22", "close": 19.94, "volume": 410762.0}, {"date": "2025-12-23", "close": 19.87, "volume": 304995.0}, {"date": "2025-12-24", "close": 20.04, "volume": 216447.0}, {"date": "2025-12-26", "close": 19.97, "volume": 308003.0}, {"date": "2025-12-29", "close": 19.95, "volume": 138097.0}, {"date": "2025-12-30", "close": 19.82, "volume": 120598.0}, {"date": "2025-12-31", "close": 19.63, "volume": 150637.0}, {"date": "2026-01-02", "close": 19.55, "volume": 347961.0}, {"date": "2026-01-05", "close": 19.84, "volume": 236119.0}, {"date": "2026-01-06", "close": 20.01, "volume": 172036.0}, {"date": "2026-01-07", "close": 19.93, "volume": 128050.0}, {"date": "2026-01-08", "close": 20.28, "volume": 168203.0}, {"date": "2026-01-09", "close": 20.28, "volume": 140105.0}, {"date": "2026-01-12", "close": 20.58, "volume": 159488.0}, {"date": "2026-01-13", "close": 20.3, "volume": 178016.0}, {"date": "2026-01-14", "close": 20.46, "volume": 197565.0}, {"date": "2026-01-15", "close": 20.39, "volume": 322598.0}, {"date": "2026-01-16", "close": 20.34, "volume": 147188.0}, {"date": "2026-01-20", "close": 19.74, "volume": 269292.0}, {"date": "2026-01-21", "close": 19.66, "volume": 178377.0}, {"date": "2026-01-22", "close": 19.88, "volume": 194703.0}, {"date": "2026-01-23", "close": 19.65, "volume": 163625.0}, {"date": "2026-01-26", "close": 19.51, "volume": 134136.0}, {"date": "2026-01-27", "close": 19.24, "volume": 103553.0}, {"date": "2026-01-28", "close": 18.63, "volume": 151385.0}, {"date": "2026-01-29", "close": 18.53, "volume": 137871.0}, {"date": "2026-01-30", "close": 18.25, "volume": 410984.0}, {"date": "2026-02-02", "close": 18.7, "volume": 180800.0}, {"date": "2026-02-03", "close": 17.04, "volume": 232691.0}, {"date": "2026-02-04", "close": 16.48, "volume": 200922.0}, {"date": "2026-02-05", "close": 16.03, "volume": 276460.0}, {"date": "2026-02-06", "close": 16.17, "volume": 225102.0}, {"date": "2026-02-09", "close": 15.62, "volume": 184046.0}, {"date": "2026-02-10", "close": 15.31, "volume": 173052.0}, {"date": "2026-02-11", "close": 14.38, "volume": 337419.0}, {"date": "2026-02-12", "close": 13.8, "volume": 318474.0}, {"date": "2026-02-13", "close": 13.93, "volume": 250891.0}, {"date": "2026-02-17", "close": 13.83, "volume": 393833.0}, {"date": "2026-02-18", "close": 15.22, "volume": 607334.0}, {"date": "2026-02-19", "close": 14.52, "volume": 660716.0}, {"date": "2026-02-20", "close": 13.96, "volume": 578674.0}, {"date": "2026-02-23", "close": 12.98, "volume": 434903.0}, {"date": "2026-02-24", "close": 13.15, "volume": 440625.0}, {"date": "2026-02-25", "close": 13.5, "volume": 434718.0}, {"date": "2026-02-26", "close": 13.99, "volume": 405975.0}, {"date": "2026-02-27", "close": 13.66, "volume": 292727.0}, {"date": "2026-03-02", "close": 13.73, "volume": 367811.0}, {"date": "2026-03-03", "close": 13.88, "volume": 381547.0}, {"date": "2026-03-04", "close": 14.09, "volume": 228653.0}, {"date": "2026-03-05", "close": 14.33, "volume": 234080.0}, {"date": "2026-03-06", "close": 14.21, "volume": 241131.0}, {"date": "2026-03-09", "close": 14.73, "volume": 436327.0}, {"date": "2026-03-10", "close": 14.08, "volume": 485457.0}, {"date": "2026-03-11", "close": 14.31, "volume": 417783.0}, {"date": "2026-03-12", "close": 14.11, "volume": 318918.0}, {"date": "2026-03-13", "close": 13.85, "volume": 410915.0}, {"date": "2026-03-16", "close": 13.63, "volume": 331387.0}, {"date": "2026-03-17", "close": 13.58, "volume": 296027.0}, {"date": "2026-03-18", "close": 13.25, "volume": 537266.0}, {"date": "2026-03-19", "close": 13.39, "volume": 406597.0}, {"date": "2026-03-20", "close": 13.18, "volume": 506262.0}, {"date": "2026-03-23", "close": 13.43, "volume": 280241.0}, {"date": "2026-03-24", "close": 12.74, "volume": 262731.0}, {"date": "2026-03-25", "close": 12.56, "volume": 298452.0}, {"date": "2026-03-26", "close": 12.74, "volume": 315370.0}, {"date": "2026-03-27", "close": 12.38, "volume": 257668.0}, {"date": "2026-03-30", "close": 12.85, "volume": 356222.0}, {"date": "2026-03-31", "close": 13.01, "volume": 255564.0}, {"date": "2026-04-01", "close": 12.91, "volume": 187496.0}, {"date": "2026-04-02", "close": 13.31, "volume": 307946.0}, {"date": "2026-04-06", "close": 13.34, "volume": 233051.0}, {"date": "2026-04-07", "close": 13.19, "volume": 161345.0}, {"date": "2026-04-08", "close": 13.11, "volume": 153600.0}, {"date": "2026-04-09", "close": 12.87, "volume": 219079.0}, {"date": "2026-04-10", "close": 12.44, "volume": 187041.0}, {"date": "2026-04-13", "close": 12.91, "volume": 377282.0}, {"date": "2026-04-14", "close": 13.33, "volume": 316639.0}, {"date": "2026-04-15", "close": 13.69, "volume": 202704.0}, {"date": "2026-04-16", "close": 13.5, "volume": 256918.0}, {"date": "2026-04-17", "close": 13.96, "volume": 283512.0}, {"date": "2026-04-20", "close": 14.14, "volume": 224595.0}, {"date": "2026-04-21", "close": 13.95, "volume": 187733.0}, {"date": "2026-04-22", "close": 13.85, "volume": 235659.0}, {"date": "2026-04-23", "close": 12.61, "volume": 247513.0}, {"date": "2026-04-24", "close": 12.98, "volume": 296805.0}, {"date": "2026-04-27", "close": 12.86, "volume": 184215.0}, {"date": "2026-04-28", "close": 13.14, "volume": 171720.0}, {"date": "2026-04-29", "close": 13.07, "volume": 206468.0}, {"date": "2026-04-30", "close": 12.91, "volume": 203333.0}, {"date": "2026-05-01", "close": 13.49, "volume": 235647.0}, {"date": "2026-05-04", "close": 13.7, "volume": 270063.0}, {"date": "2026-05-05", "close": 13.89, "volume": 341882.0}, {"date": "2026-05-06", "close": 10.21, "volume": 1378029.0}, {"date": "2026-05-07", "close": 11.41, "volume": 731288.0}, {"date": "2026-05-08", "close": 10.74, "volume": 402832.0}, {"date": "2026-05-11", "close": 10.37, "volume": 786088.0}, {"date": "2026-05-12", "close": 10.24, "volume": 679198.0}, {"date": "2026-05-13", "close": 9.22, "volume": 587263.0}, {"date": "2026-05-14", "close": 9.575, "volume": 556339.0}, {"date": "2026-05-15", "close": 9.46, "volume": 451493.0}, {"date": "2026-05-18", "close": 9.44, "volume": 426526.0}, {"date": "2026-05-19", "close": 9.63, "volume": 498902.0}, {"date": "2026-05-20", "close": 10.04, "volume": 586511.0}, {"date": "2026-05-21", "close": 10.64, "volume": 464645.0}, {"date": "2026-05-22", "close": 11.11, "volume": 391360.0}, {"date": "2026-05-26", "close": 11.06, "volume": 497288.0}, {"date": "2026-05-27", "close": 11.19, "volume": 251410.0}, {"date": "2026-05-28", "close": 11.37, "volume": 333374.0}, {"date": "2026-05-29", "close": 11.53, "volume": 1083306.0}, {"date": "2026-06-01", "close": 12.06, "volume": 350477.0}, {"date": "2026-06-02", "close": 11.54, "volume": 324343.0}, {"date": "2026-06-03", "close": 11.0, "volume": 350160.0}, {"date": "2026-06-04", "close": 11.07, "volume": 198816.0}, {"date": "2026-06-05", "close": 10.93, "volume": 304916.0}, {"date": "2026-06-08", "close": 10.91, "volume": 218477.0}, {"date": "2026-06-09", "close": 11.0, "volume": 182406.0}, {"date": "2026-06-10", "close": 10.92, "volume": 263322.0}, {"date": "2026-06-11", "close": 10.77, "volume": 225435.0}, {"date": "2026-06-12", "close": 11.0, "volume": 186301.0}, {"date": "2026-06-15", "close": 10.64, "volume": 557880.0}, {"date": "2026-06-16", "close": 10.76, "volume": 232003.0}, {"date": "2026-06-17", "close": 10.59, "volume": 435964.0}, {"date": "2026-06-18", "close": 10.4, "volume": 702698.0}, {"date": "2026-06-22", "close": 10.25, "volume": 333306.0}, {"date": "2026-06-23", "close": 10.49, "volume": 310020.0}, {"date": "2026-06-24", "close": 10.54, "volume": 273920.0}, {"date": "2026-06-25", "close": 10.48, "volume": 273974.0}, {"date": "2026-06-26", "close": 11.29, "volume": 715044.0}, {"date": "2026-06-29", "close": 10.99, "volume": 306400.0}, {"date": "2026-06-30", "close": 10.77, "volume": 196717.0}, {"date": "2026-07-01", "close": 11.01, "volume": 206914.0}, {"date": "2026-07-02", "close": 10.84, "volume": 221185.0}, {"date": "2026-07-06", "close": 10.89, "volume": 310863.0}, {"date": "2026-07-07", "close": 10.74, "volume": 293574.0}, {"date": "2026-07-08", "close": 10.06, "volume": 269775.0}, {"date": "2026-07-09", "close": 9.93, "volume": 440337.0}, {"date": "2026-07-10", "close": 10.08, "volume": 586697.0}, {"date": "2026-07-13", "close": 10.61, "volume": 514924.0}, {"date": "2026-07-14", "close": 9.81, "volume": 486718.0}, {"date": "2026-07-15", "close": 10.15, "volume": 353495.0}, {"date": "2026-07-16", "close": 10.38, "volume": 581928.0}, {"date": "2026-07-17", "close": 10.34, "volume": 220999.0}, {"date": "2026-07-20", "close": 10.25, "volume": 169932.0}, {"date": "2026-07-21", "close": 10.17, "volume": 344924.0}, {"date": "2026-07-22", "close": 9.43, "volume": 283813.0}, {"date": "2026-07-23", "close": 9.3, "volume": 461182.0}, {"date": "2026-07-24", "close": 9.71, "volume": 322021.0}, {"date": "2026-07-27", "close": 10.13, "volume": 264307.0}, {"date": "2026-07-28", "close": 10.57, "volume": 263818.0}, {"date": "2026-07-29", "close": 11.17, "volume": 1120716.0}, {"date": "2026-07-30", "close": 10.67, "volume": 447117.0}, {"date": "2026-07-31", "close": 10.72, "volume": 330258.0}, {"date": "2026-08-03", "close": 11.31, "volume": 306161.0}, {"date": "2026-08-04", "close": 11.29, "volume": 382550.0}, {"date": "2026-08-05", "close": 11.51, "volume": 658160.0}, {"date": "2026-08-06", "close": 11.12, "volume": 549019.0}, {"date": "2026-08-07", "close": 11.53, "volume": 481087.0}, {"date": "2026-08-10", "close": 11.22, "volume": 319283.0}, {"date": "2026-08-11", "close": 11.46, "volume": 380853.0}, {"date": "2026-08-12", "close": 11.16, "volume": 296907.0}, {"date": "2026-08-13", "close": 11.15, "volume": 182230.0}, {"date": "2026-08-14", "close": 10.66, "volume": 233819.0}, {"date": "2026-08-17", "close": 10.4, "volume": 199778.0}, {"date": "2026-08-18", "close": 10.51, "volume": 151429.0}, {"date": "2026-08-19", "close": 10.87, "volume": 229079.0}, {"date": "2026-08-20", "close": 10.8, "volume": 152924.0}, {"date": "2026-08-21", "close": 11.08, "volume": 280037.0}, {"date": "2026-08-24", "close": 11.09, "volume": 332135.0}, {"date": "2026-08-25", "close": 11.19, "volume": 160472.0}, {"date": "2026-08-26", "close": 10.99, "volume": 182857.0}, {"date": "2026-08-27", "close": 11.18, "volume": 135641.0}, {"date": "2026-08-28", "close": 11.34, "volume": 153495.0}, {"date": "2026-08-31", "close": 11.21, "volume": 159969.0}, {"date": "2026-09-01", "close": 10.97, "volume": 166294.0}, {"date": "2026-09-02", "close": 10.95, "volume": 174702.0}, {"date": "2026-09-03", "close": 11.08, "volume": 100083.0}, {"date": "2026-09-04", "close": 11.21, "volume": 217522.0}, {"date": "2026-09-08", "close": 11.28, "volume": 288055.0}, {"date": "2026-09-09", "close": 10.99, "volume": 326566.0}, {"date": "2026-09-10", "close": 10.94, "volume": 327313.0}, {"date": "2026-09-11", "close": 10.98, "volume": 197210.0}, {"date": "2026-09-14", "close": 11.49, "volume": 177469.0}, {"date": "2026-09-15", "close": 11.12, "volume": 157283.0}, {"date": "2026-09-16", "close": 10.99, "volume": 232871.0}, {"date": "2026-09-17", "close": 10.78, "volume": 157798.0}, {"date": "2026-09-18", "close": 10.38, "volume": 377997.0}, {"date": "2026-09-21", "close": 10.29, "volume": 143677.0}, {"date": "2026-09-22", "close": 10.45, "volume": 226470.0}, {"date": "2026-09-23", "close": 10.35, "volume": 112432.0}, {"date": "2026-09-24", "close": 10.21, "volume": 187591.0}, {"date": "2026-09-25", "close": 10.03, "volume": 137802.0}, {"date": "2026-09-28", "close": 9.78, "volume": 224090.0}, {"date": "2026-09-29", "close": 9.87, "volume": 218180.0}, {"date": "2026-09-30", "close": 10.05, "volume": 172194.0}, {"date": "2026-10-01", "close": 10.97, "volume": 334101.0}, {"date": "2026-10-02", "close": 10.78, "volume": 183860.0}, {"date": "2026-10-05", "close": 10.82, "volume": 152424.0}, {"date": "2026-10-06", "close": 10.725, "volume": 128213.0}, {"date": "2026-10-07", "close": 10.75, "volume": 133822.0}, {"date": "2026-10-08", "close": 10.98, "volume": 208228.0}, {"date": "2026-10-09", "close": 11.13, "volume": 120651.0}, {"date": "2026-10-12", "close": 11.36, "volume": 156157.0}, {"date": "2026-10-13", "close": 11.49, "volume": 188153.0}, {"date": "2026-10-14", "close": 11.31, "volume": 151042.0}, {"date": "2026-10-15", "close": 11.66, "volume": 204641.0}, {"date": "2026-10-16", "close": 11.3, "volume": 132276.0}, {"date": "2026-10-19", "close": 11.29, "volume": 149347.0}, {"date": "2026-10-20", "close": 11.85, "volume": 241411.0}, {"date": "2026-10-21", "close": 12.03, "volume": 171809.0}, {"date": "2026-10-22", "close": 12.64, "volume": 329496.0}, {"date": "2026-10-23", "close": 12.28, "volume": 250366.0}, {"date": "2026-10-26", "close": 12.22, "volume": 237562.0}, {"date": "2026-10-27", "close": 12.19, "volume": 216301.0}, {"date": "2026-10-28", "close": 12.53, "volume": 197364.0}, {"date": "2026-10-29", "close": 12.62, "volume": 206673.0}, {"date": "2026-10-30", "close": 12.82, "volume": 173477.0}], "refreshing": true}