{"ticker": "HOFT", "overview": {"cik": "1077688", "ticker": "HOFT", "name": "HOOKER FURNISHINGS Corp", "industry": "Household Furniture", "country": "United States", "sic": "2510", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001409", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000035", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-12", "title": "FORM 10-Q", "accession": "0001185185-26-002495", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002494", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001171843-26-004005", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001185185-26-002184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000029", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "FORM ARS", "accession": "0001185185-26-001764", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "FORM DEF 14A", "accession": "0001185185-26-001762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000652", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-17", "title": "FORM 10-K", "accession": "0001185185-26-001420", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001185185-26-001416", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001171843-26-002494", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000016", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HOFT", "has_prices": true, "as_of": "2026-08-07", "last": 15.43, "prev_close": 15.16, "change": 0.2699999999999996, "change_pct": 0.017810026385224244, "session_volume": 24539.0, "vwap_5": 15.073490765117656, "vwap_20": 14.302611898695567, "vwap_60": 15.299093843468038, "vwap_250": 12.897706858717706, "high_52w": 17.83, "low_52w": 9.09, "avg_volume_20": 58029.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351024", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.9% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000814375-26-000047", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.8% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000047-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0002100119-26-001409", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp moves to a 4.93% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0002100119-26-001409-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001027796-26-000036", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp moves to a 14.4% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0001027796-26-000036-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000814375-26-000029", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9.9% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0002100119-26-000652", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp takes a 5.53% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0002100119-26-000652-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000354204-26-000560", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in HOFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000560-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0000102909-26-001508", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp adjusts its stake in HOFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0000102909-26-001508-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351024", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC takes a 5.9% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000814375-26-000047", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.8% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000047-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0002100119-26-001409", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp moves to a 4.93% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0002100119-26-001409-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001027796-26-000036", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp moves to a 14.4% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0001027796-26-000036-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000814375-26-000029", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9.9% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000029-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250060}, {"id": "13DG-0002100119-26-000652", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp takes a 5.53% passive stake in HOFT", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0002100119-26-000652-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0000354204-26-000560", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in HOFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000560-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299020}, {"id": "13DG-0000102909-26-001508", "src": "13DG", "ticker": "HOFT", "cik": "1077688", "company": "HOOKER FURNISHINGS Corp", "company_raw": "HOOKER FURNISHINGS Corp", "who": "Hooker Furnishings Corp", "who_key": "HOOKER FURNISHINGS Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Furniture", "country": "United States", "headline": "HOOKER FURNISHINGS Corp adjusts its stake in HOFT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1077688/0000102909-26-001508-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Hooker Furnishings Corporation - Common Stock", "new_value": "HOOKER FURNISHINGS Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001077688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001077688", "applied": 1, "detected_at": "2026-10-25T02:44:51.860299"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001409", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000035", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000032", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000018", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-12", "title": "FORM 10-Q", "accession": "0001185185-26-002495", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001185185-26-002494", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004044", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001171843-26-004005", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001185185-26-002184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-13", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000029", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-08", "title": "FORM ARS", "accession": "0001185185-26-001764", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-08", "title": "FORM DEF 14A", "accession": "0001185185-26-001762", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000652", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-17", "title": "FORM 10-K", "accession": "0001185185-26-001420", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001185185-26-001416", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001171843-26-002494", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001077688-26-000016", "price_sensitive": false}], "performance": {"ticker": "HOFT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.84, "volume": 33103.0}, {"date": "2016-08-09", "close": 22.85, "volume": 45130.0}, {"date": "2016-08-10", "close": 22.76, "volume": 66394.0}, {"date": "2016-08-11", "close": 22.7, "volume": 44411.0}, {"date": "2016-08-12", "close": 22.56, "volume": 32782.0}, {"date": "2016-08-15", "close": 22.94, "volume": 38478.0}, {"date": "2016-08-16", "close": 22.61, "volume": 69227.0}, {"date": "2016-08-17", "close": 22.84, "volume": 33277.0}, {"date": "2016-08-18", "close": 22.81, "volume": 49918.0}, {"date": "2016-08-19", "close": 23.17, "volume": 52143.0}, {"date": "2016-08-22", "close": 23.2, "volume": 24199.0}, {"date": "2016-08-23", "close": 23.75, "volume": 28757.0}, {"date": "2016-08-24", "close": 23.23, "volume": 42100.0}, {"date": "2016-08-25", "close": 23.18, "volume": 53082.0}, {"date": "2016-08-26", "close": 22.97, "volume": 30304.0}, {"date": "2016-08-29", "close": 23.27, "volume": 47585.0}, {"date": "2016-08-30", "close": 23.44, "volume": 21278.0}, {"date": "2016-08-31", "close": 23.26, "volume": 33962.0}, {"date": "2016-09-01", "close": 23.52, "volume": 55153.0}, {"date": "2016-09-02", "close": 24.08, "volume": 31896.0}, {"date": "2016-09-06", "close": 24.08, "volume": 78594.0}, {"date": "2016-09-07", "close": 24.35, "volume": 70142.0}, {"date": "2016-09-08", "close": 26.42, "volume": 196613.0}, {"date": "2016-09-09", "close": 26.0, "volume": 82815.0}, {"date": "2016-09-12", "close": 26.28, "volume": 37870.0}, {"date": "2016-09-13", "close": 25.28, "volume": 71250.0}, {"date": "2016-09-14", "close": 25.91, "volume": 62796.0}, {"date": "2016-09-15", "close": 25.81, "volume": 39783.0}, {"date": "2016-09-16", "close": 26.45, "volume": 68695.0}, {"date": "2016-09-19", "close": 26.82, "volume": 37503.0}, {"date": "2016-09-20", "close": 26.09, "volume": 35514.0}, {"date": "2016-09-21", "close": 26.45, "volume": 38818.0}, {"date": "2016-09-22", "close": 27.22, "volume": 45482.0}, {"date": "2016-09-23", "close": 27.18, "volume": 32601.0}, {"date": "2016-09-26", "close": 26.4, "volume": 86158.0}, {"date": "2016-09-27", "close": 26.68, "volume": 43772.0}, {"date": "2016-09-28", "close": 25.47, "volume": 46261.0}, {"date": "2016-09-29", "close": 24.8, "volume": 32090.0}, {"date": "2016-09-30", "close": 24.49, "volume": 77257.0}, {"date": "2016-10-03", "close": 24.12, "volume": 56621.0}, {"date": "2016-10-04", "close": 24.72, "volume": 33384.0}, {"date": "2016-10-05", "close": 25.26, "volume": 86879.0}, {"date": "2016-10-06", "close": 25.01, "volume": 30022.0}, {"date": "2016-10-07", "close": 25.0, "volume": 26373.0}, {"date": "2016-10-10", "close": 25.25, "volume": 20487.0}, {"date": "2016-10-11", "close": 25.15, "volume": 43293.0}, {"date": "2016-10-12", "close": 25.7, "volume": 27314.0}, {"date": "2016-10-13", "close": 25.45, "volume": 30203.0}, {"date": "2016-10-14", "close": 25.85, "volume": 33035.0}, {"date": "2016-10-17", "close": 25.65, "volume": 27554.0}, {"date": "2016-10-18", "close": 26.4, "volume": 25073.0}, {"date": "2016-10-19", "close": 26.6, "volume": 35434.0}, {"date": "2016-10-20", "close": 26.55, "volume": 52244.0}, {"date": "2016-10-21", "close": 26.5, "volume": 50729.0}, {"date": "2016-10-24", "close": 26.7, "volume": 19641.0}, {"date": "2016-10-25", "close": 26.35, "volume": 44546.0}, {"date": "2016-10-26", "close": 26.1, "volume": 26437.0}, {"date": "2016-10-27", "close": 25.55, "volume": 47189.0}, {"date": "2016-10-28", "close": 26.45, "volume": 20262.0}, {"date": "2016-10-31", "close": 26.3, "volume": 49357.0}, {"date": "2016-11-01", "close": 26.0, "volume": 77307.0}, {"date": "2016-11-02", "close": 25.85, "volume": 27402.0}, {"date": "2016-11-03", "close": 26.1, "volume": 33585.0}, {"date": "2016-11-04", "close": 26.15, "volume": 34036.0}, {"date": "2016-11-07", "close": 25.95, "volume": 73087.0}, {"date": "2016-11-08", "close": 26.1, "volume": 30257.0}, {"date": "2016-11-09", "close": 27.0, "volume": 44791.0}, {"date": "2016-11-10", "close": 27.0, "volume": 61250.0}, {"date": "2016-11-11", "close": 27.5, "volume": 85192.0}, {"date": "2016-11-14", "close": 27.0, "volume": 59040.0}, {"date": "2016-11-15", "close": 26.95, "volume": 41195.0}, {"date": "2016-11-16", "close": 26.95, "volume": 81391.0}, {"date": "2016-11-17", "close": 27.2, "volume": 42721.0}, {"date": "2016-11-18", "close": 27.05, "volume": 74186.0}, {"date": "2016-11-21", "close": 27.05, "volume": 84402.0}, {"date": "2016-11-22", "close": 27.0, "volume": 146376.0}, {"date": "2016-11-23", "close": 27.35, "volume": 80344.0}, {"date": "2016-11-25", "close": 26.95, "volume": 188356.0}, {"date": "2016-11-28", "close": 27.3, "volume": 165848.0}, {"date": "2016-11-29", "close": 27.55, "volume": 169015.0}, {"date": "2016-11-30", "close": 27.3, "volume": 144015.0}, {"date": "2016-12-01", "close": 28.55, "volume": 73983.0}, {"date": "2016-12-02", "close": 28.3, "volume": 49985.0}, {"date": "2016-12-05", "close": 28.6, "volume": 58162.0}, {"date": "2016-12-06", "close": 29.35, "volume": 49158.0}, {"date": "2016-12-07", "close": 32.4, "volume": 318407.0}, {"date": "2016-12-08", "close": 32.15, "volume": 209974.0}, {"date": "2016-12-09", "close": 34.3, "volume": 190719.0}, {"date": "2016-12-12", "close": 35.65, "volume": 117728.0}, {"date": "2016-12-13", "close": 32.25, "volume": 352652.0}, {"date": "2016-12-14", "close": 33.9, "volume": 161694.0}, {"date": "2016-12-15", "close": 33.95, "volume": 105081.0}, {"date": "2016-12-16", "close": 35.3, "volume": 235705.0}, {"date": "2016-12-19", "close": 35.3, "volume": 165396.0}, {"date": "2016-12-20", "close": 36.0, "volume": 128593.0}, {"date": "2016-12-21", "close": 34.65, "volume": 116877.0}, {"date": "2016-12-22", "close": 34.3, "volume": 108959.0}, {"date": "2016-12-23", "close": 35.0, "volume": 37239.0}, {"date": "2016-12-27", "close": 35.0, "volume": 74081.0}, {"date": "2016-12-28", "close": 36.85, "volume": 133304.0}, {"date": "2016-12-29", "close": 37.9, "volume": 246458.0}, {"date": "2016-12-30", "close": 37.95, "volume": 210639.0}, {"date": "2017-01-03", "close": 36.8, "volume": 306935.0}, {"date": "2017-01-04", "close": 38.45, "volume": 285617.0}, {"date": "2017-01-05", "close": 37.1, "volume": 99825.0}, {"date": "2017-01-06", "close": 37.55, "volume": 127031.0}, {"date": "2017-01-09", "close": 37.1, "volume": 114097.0}, {"date": "2017-01-10", "close": 37.8, "volume": 98971.0}, {"date": "2017-01-11", "close": 36.15, "volume": 92866.0}, {"date": "2017-01-12", "close": 35.4, "volume": 53108.0}, {"date": "2017-01-13", "close": 35.0, "volume": 73717.0}, {"date": "2017-01-17", "close": 34.2, "volume": 63822.0}, {"date": "2017-01-18", "close": 34.25, "volume": 53370.0}, {"date": "2017-01-19", "close": 34.3, "volume": 70143.0}, {"date": "2017-01-20", "close": 34.2, "volume": 56139.0}, {"date": "2017-01-23", "close": 34.2, "volume": 32375.0}, {"date": "2017-01-24", "close": 34.75, "volume": 50565.0}, {"date": "2017-01-25", "close": 34.95, "volume": 36469.0}, {"date": "2017-01-26", "close": 34.45, "volume": 41174.0}, {"date": "2017-01-27", "close": 33.95, "volume": 43807.0}, {"date": "2017-01-30", "close": 32.9, "volume": 83459.0}, {"date": "2017-01-31", "close": 33.2, "volume": 59429.0}, {"date": "2017-02-01", "close": 32.8, "volume": 45955.0}, {"date": "2017-02-02", "close": 32.6, "volume": 36917.0}, {"date": "2017-02-03", "close": 32.6, "volume": 28054.0}, {"date": "2017-02-06", "close": 32.15, "volume": 37965.0}, {"date": "2017-02-07", "close": 32.0, "volume": 37180.0}, {"date": "2017-02-08", "close": 31.95, "volume": 47973.0}, {"date": "2017-02-09", "close": 32.3, "volume": 48755.0}, {"date": "2017-02-10", "close": 32.9, "volume": 35966.0}, {"date": "2017-02-13", "close": 32.1, "volume": 43265.0}, {"date": "2017-02-14", "close": 32.3, "volume": 27996.0}, {"date": "2017-02-15", "close": 32.4, "volume": 35844.0}, {"date": "2017-02-16", "close": 32.95, "volume": 47052.0}, {"date": "2017-02-17", "close": 33.15, "volume": 64172.0}, {"date": "2017-02-21", "close": 33.25, "volume": 46545.0}, {"date": "2017-02-22", "close": 33.25, "volume": 26972.0}, {"date": "2017-02-23", "close": 33.1, "volume": 38010.0}, {"date": "2017-02-24", "close": 33.35, "volume": 33985.0}, {"date": "2017-02-27", "close": 33.1, "volume": 30418.0}, {"date": "2017-02-28", "close": 33.0, "volume": 58133.0}, {"date": "2017-03-01", "close": 33.25, "volume": 31342.0}, {"date": "2017-03-02", "close": 33.1, "volume": 23100.0}, {"date": "2017-03-03", "close": 33.1, "volume": 27414.0}, {"date": "2017-03-06", "close": 32.15, "volume": 25447.0}, {"date": "2017-03-07", "close": 32.2, "volume": 16876.0}, {"date": "2017-03-08", "close": 32.0, "volume": 18788.0}, {"date": "2017-03-09", "close": 31.45, "volume": 19417.0}, {"date": "2017-03-10", "close": 31.4, "volume": 24996.0}, {"date": "2017-03-13", "close": 31.5, "volume": 40865.0}, {"date": "2017-03-14", "close": 30.85, "volume": 32536.0}, {"date": "2017-03-15", "close": 31.7, "volume": 33705.0}, {"date": "2017-03-16", "close": 32.0, "volume": 39973.0}, {"date": "2017-03-17", "close": 32.15, "volume": 87906.0}, {"date": "2017-03-20", "close": 31.9, "volume": 56823.0}, {"date": "2017-03-21", "close": 31.3, "volume": 52077.0}, {"date": "2017-03-22", "close": 29.9, "volume": 65383.0}, {"date": "2017-03-23", "close": 30.05, "volume": 76351.0}, {"date": "2017-03-24", "close": 30.65, "volume": 53739.0}, {"date": "2017-03-27", "close": 30.55, "volume": 44401.0}, {"date": "2017-03-28", "close": 30.55, "volume": 27766.0}, {"date": "2017-03-29", "close": 30.6, "volume": 50676.0}, {"date": "2017-03-30", "close": 30.75, "volume": 74778.0}, {"date": "2017-03-31", "close": 31.05, "volume": 102800.0}, {"date": "2017-04-03", "close": 31.05, "volume": 86645.0}, {"date": "2017-04-04", "close": 31.2, "volume": 56841.0}, {"date": "2017-04-05", "close": 31.45, "volume": 99633.0}, {"date": "2017-04-06", "close": 39.3, "volume": 301198.0}, {"date": "2017-04-07", "close": 38.7, "volume": 161895.0}, {"date": "2017-04-10", "close": 39.45, "volume": 92446.0}, {"date": "2017-04-11", "close": 41.1, "volume": 88940.0}, {"date": "2017-04-12", "close": 39.95, "volume": 52459.0}, {"date": "2017-04-13", "close": 39.9, "volume": 61501.0}, {"date": "2017-04-17", "close": 39.2, "volume": 63485.0}, {"date": "2017-04-18", "close": 39.45, "volume": 45232.0}, {"date": "2017-04-19", "close": 39.7, "volume": 41671.0}, {"date": "2017-04-20", "close": 41.75, "volume": 94272.0}, {"date": "2017-04-21", "close": 42.0, "volume": 61788.0}, {"date": "2017-04-24", "close": 42.1, "volume": 104231.0}, {"date": "2017-04-25", "close": 42.95, "volume": 52921.0}, {"date": "2017-04-26", "close": 43.85, "volume": 78329.0}, {"date": "2017-04-27", "close": 44.9, "volume": 88820.0}, {"date": "2017-04-28", "close": 43.45, "volume": 71621.0}, {"date": "2017-05-01", "close": 43.9, "volume": 58358.0}, {"date": "2017-05-02", "close": 44.5, "volume": 110561.0}, {"date": "2017-05-03", "close": 44.25, "volume": 64185.0}, {"date": "2017-05-04", "close": 44.4, "volume": 59967.0}, {"date": "2017-05-05", "close": 45.7, "volume": 93276.0}, {"date": "2017-05-08", "close": 45.85, "volume": 95763.0}, {"date": "2017-05-09", "close": 46.2, "volume": 77044.0}, {"date": "2017-05-10", "close": 45.9, "volume": 60988.0}, {"date": "2017-05-11", "close": 44.95, "volume": 52326.0}, {"date": "2017-05-12", "close": 44.85, "volume": 63489.0}, {"date": "2017-05-15", "close": 44.2, "volume": 48587.0}, {"date": "2017-05-16", "close": 43.95, "volume": 42044.0}, {"date": "2017-05-17", "close": 42.8, "volume": 58655.0}, {"date": "2017-05-18", "close": 42.25, "volume": 51391.0}, {"date": "2017-05-19", "close": 42.45, "volume": 57413.0}, {"date": "2017-05-22", "close": 42.05, "volume": 68781.0}, {"date": "2017-05-23", "close": 41.75, "volume": 73906.0}, {"date": "2017-05-24", "close": 41.4, "volume": 45090.0}, {"date": "2017-05-25", "close": 41.85, "volume": 40411.0}, {"date": "2017-05-26", "close": 41.85, "volume": 40702.0}, {"date": "2017-05-30", "close": 42.35, "volume": 86675.0}, {"date": "2017-05-31", "close": 42.9, "volume": 137988.0}, {"date": "2017-06-01", "close": 43.75, "volume": 118768.0}, {"date": "2017-06-02", "close": 43.65, "volume": 64782.0}, {"date": "2017-06-05", "close": 44.15, "volume": 156897.0}, {"date": "2017-06-06", "close": 39.9, "volume": 340873.0}, {"date": "2017-06-07", "close": 40.85, "volume": 132062.0}, {"date": "2017-06-08", "close": 40.95, "volume": 70159.0}, {"date": "2017-06-09", "close": 41.7, "volume": 87771.0}, {"date": "2017-06-12", "close": 40.45, "volume": 79643.0}, {"date": "2017-06-13", "close": 40.2, "volume": 52999.0}, {"date": "2017-06-14", "close": 39.9, "volume": 62940.0}, {"date": "2017-06-15", "close": 40.0, "volume": 76524.0}, {"date": "2017-06-16", "close": 39.45, "volume": 64602.0}, {"date": "2017-06-19", "close": 38.9, "volume": 60633.0}, {"date": "2017-06-20", "close": 38.35, "volume": 51604.0}, {"date": "2017-06-21", "close": 38.55, "volume": 62015.0}, {"date": "2017-06-22", "close": 40.25, "volume": 157573.0}, {"date": "2017-06-23", "close": 39.4, "volume": 475768.0}, {"date": "2017-06-26", "close": 40.6, "volume": 71237.0}, {"date": "2017-06-27", "close": 40.0, "volume": 56124.0}, {"date": "2017-06-28", "close": 40.85, "volume": 46978.0}, {"date": "2017-06-29", "close": 41.4, "volume": 77130.0}, {"date": "2017-06-30", "close": 41.15, "volume": 40439.0}, {"date": "2017-07-03", "close": 41.85, "volume": 15430.0}, {"date": "2017-07-05", "close": 40.85, "volume": 54926.0}, {"date": "2017-07-06", "close": 40.6, "volume": 50123.0}, {"date": "2017-07-07", "close": 41.3, "volume": 83271.0}, {"date": "2017-07-10", "close": 41.25, "volume": 85560.0}, {"date": "2017-07-11", "close": 41.6, "volume": 65776.0}, {"date": "2017-07-12", "close": 42.15, "volume": 60689.0}, {"date": "2017-07-13", "close": 42.2, "volume": 43112.0}, {"date": "2017-07-14", "close": 42.55, "volume": 53382.0}, {"date": "2017-07-17", "close": 43.35, "volume": 75647.0}, {"date": "2017-07-18", "close": 43.05, "volume": 35883.0}, {"date": "2017-07-19", "close": 43.65, "volume": 23479.0}, {"date": "2017-07-20", "close": 43.6, "volume": 35381.0}, {"date": "2017-07-21", "close": 43.8, "volume": 50369.0}, {"date": "2017-07-24", "close": 43.95, "volume": 71326.0}, {"date": "2017-07-25", "close": 43.85, "volume": 62577.0}, {"date": "2017-07-26", "close": 43.5, "volume": 56852.0}, {"date": "2017-07-27", "close": 43.55, "volume": 40615.0}, {"date": "2017-07-28", "close": 42.35, "volume": 50889.0}, {"date": "2017-07-31", "close": 42.2, "volume": 45244.0}, {"date": "2017-08-01", "close": 43.05, "volume": 29080.0}, {"date": "2017-08-02", "close": 43.85, "volume": 48244.0}, {"date": "2017-08-03", "close": 41.85, "volume": 46925.0}, {"date": "2017-08-04", "close": 42.35, "volume": 31208.0}, {"date": "2017-08-07", "close": 42.5, "volume": 33949.0}, {"date": "2017-08-08", "close": 42.8, "volume": 25270.0}, {"date": "2017-08-09", "close": 42.35, "volume": 49640.0}, {"date": "2017-08-10", "close": 41.95, "volume": 33117.0}, {"date": "2017-08-11", "close": 42.35, "volume": 30183.0}, {"date": "2017-08-14", "close": 43.55, "volume": 31133.0}, {"date": "2017-08-15", "close": 42.7, "volume": 26898.0}, {"date": "2017-08-16", "close": 42.55, "volume": 23327.0}, {"date": "2017-08-17", "close": 41.3, "volume": 36196.0}, {"date": "2017-08-18", "close": 41.15, "volume": 84591.0}, {"date": "2017-08-21", "close": 40.95, "volume": 29541.0}, {"date": "2017-08-22", "close": 41.5, "volume": 29773.0}, {"date": "2017-08-23", "close": 40.0, "volume": 25326.0}, {"date": "2017-08-24", "close": 39.25, "volume": 29927.0}, {"date": "2017-08-25", "close": 39.05, "volume": 20003.0}, {"date": "2017-08-28", "close": 39.4, "volume": 35419.0}, {"date": "2017-08-29", "close": 39.05, "volume": 27040.0}, {"date": "2017-08-30", "close": 39.75, "volume": 30833.0}, {"date": "2017-08-31", "close": 40.25, "volume": 33147.0}, {"date": "2017-09-01", "close": 40.1, "volume": 41158.0}, {"date": "2017-09-05", "close": 40.2, "volume": 25169.0}, {"date": "2017-09-06", "close": 40.75, "volume": 43697.0}, {"date": "2017-09-07", "close": 45.95, "volume": 135514.0}, {"date": "2017-09-08", "close": 44.95, "volume": 70983.0}, {"date": "2017-09-11", "close": 45.4, "volume": 86225.0}, {"date": "2017-09-12", "close": 43.45, "volume": 116053.0}, {"date": "2017-09-13", "close": 43.6, "volume": 107344.0}, {"date": "2017-09-14", "close": 43.6, "volume": 78276.0}, {"date": "2017-09-15", "close": 43.6, "volume": 122411.0}, {"date": "2017-09-18", "close": 44.65, "volume": 124700.0}, {"date": "2017-09-19", "close": 45.2, "volume": 324354.0}, {"date": "2017-09-20", "close": 45.55, "volume": 42843.0}, {"date": "2017-09-21", "close": 45.85, "volume": 38744.0}, {"date": "2017-09-22", "close": 46.15, "volume": 34302.0}, {"date": "2017-09-25", "close": 45.5, "volume": 45080.0}, {"date": "2017-09-26", "close": 46.75, "volume": 42584.0}, {"date": "2017-09-27", "close": 47.65, "volume": 82411.0}, {"date": "2017-09-28", "close": 47.95, "volume": 35155.0}, {"date": "2017-09-29", "close": 47.75, "volume": 48494.0}, {"date": "2017-10-02", "close": 48.7, "volume": 61509.0}, {"date": "2017-10-03", "close": 49.65, "volume": 55583.0}, {"date": "2017-10-04", "close": 48.75, "volume": 70434.0}, {"date": "2017-10-05", "close": 48.5, "volume": 45897.0}, {"date": "2017-10-06", "close": 48.5, "volume": 43984.0}, {"date": "2017-10-09", "close": 48.15, "volume": 40587.0}, {"date": "2017-10-10", "close": 48.8, "volume": 45715.0}, {"date": "2017-10-11", "close": 48.35, "volume": 25893.0}, {"date": "2017-10-12", "close": 48.2, "volume": 41939.0}, {"date": "2017-10-13", "close": 48.55, "volume": 22112.0}, {"date": "2017-10-16", "close": 49.1, "volume": 40888.0}, {"date": "2017-10-17", "close": 48.65, "volume": 29182.0}, {"date": "2017-10-18", "close": 49.1, "volume": 35517.0}, {"date": "2017-10-19", "close": 48.8, "volume": 36809.0}, {"date": "2017-10-20", "close": 48.4, "volume": 56884.0}, {"date": "2017-10-23", "close": 48.45, "volume": 46339.0}, {"date": "2017-10-24", "close": 48.4, "volume": 66687.0}, {"date": "2017-10-25", "close": 48.25, "volume": 48369.0}, {"date": "2017-10-26", "close": 48.75, "volume": 37585.0}, {"date": "2017-10-27", "close": 47.4, "volume": 64905.0}, {"date": "2017-10-30", "close": 46.75, "volume": 43626.0}, {"date": "2017-10-31", "close": 47.4, "volume": 49359.0}, {"date": "2017-11-01", "close": 47.35, "volume": 36895.0}, {"date": "2017-11-02", "close": 47.15, "volume": 29768.0}, {"date": "2017-11-03", "close": 46.45, "volume": 26352.0}, {"date": "2017-11-06", "close": 45.05, "volume": 65932.0}, {"date": "2017-11-07", "close": 43.2, "volume": 56767.0}, {"date": "2017-11-08", "close": 43.75, "volume": 42057.0}, {"date": "2017-11-09", "close": 43.7, "volume": 22627.0}, {"date": "2017-11-10", "close": 43.75, "volume": 26385.0}, {"date": "2017-11-13", "close": 44.25, "volume": 35487.0}, {"date": "2017-11-14", "close": 45.4, "volume": 37961.0}, {"date": "2017-11-15", "close": 45.15, "volume": 31806.0}, {"date": "2017-11-16", "close": 46.65, "volume": 30907.0}, {"date": "2017-11-17", "close": 47.95, "volume": 55808.0}, {"date": "2017-11-20", "close": 49.1, "volume": 82232.0}, {"date": "2017-11-21", "close": 48.8, "volume": 46574.0}, {"date": "2017-11-22", "close": 48.05, "volume": 38672.0}, {"date": "2017-11-24", "close": 47.75, "volume": 12806.0}, {"date": "2017-11-27", "close": 48.05, "volume": 24530.0}, {"date": "2017-11-28", "close": 48.85, "volume": 35876.0}, {"date": "2017-11-29", "close": 49.3, "volume": 40401.0}, {"date": "2017-11-30", "close": 50.0, "volume": 83671.0}, {"date": "2017-12-01", "close": 49.25, "volume": 36364.0}, {"date": "2017-12-04", "close": 50.95, "volume": 57722.0}, {"date": "2017-12-05", "close": 51.25, "volume": 111015.0}, {"date": "2017-12-06", "close": 51.8, "volume": 128966.0}, {"date": "2017-12-07", "close": 46.7, "volume": 203395.0}, {"date": "2017-12-08", "close": 44.525, "volume": 135045.0}, {"date": "2017-12-11", "close": 42.65, "volume": 108038.0}, {"date": "2017-12-12", "close": 41.55, "volume": 241411.0}, {"date": "2017-12-13", "close": 42.05, "volume": 97608.0}, {"date": "2017-12-14", "close": 42.35, "volume": 129832.0}, {"date": "2017-12-15", "close": 43.7, "volume": 146924.0}, {"date": "2017-12-18", "close": 44.1, "volume": 98561.0}, {"date": "2017-12-19", "close": 43.25, "volume": 44589.0}, {"date": "2017-12-20", "close": 43.05, "volume": 33208.0}, {"date": "2017-12-21", "close": 42.5, "volume": 57706.0}, {"date": "2017-12-22", "close": 42.75, "volume": 69638.0}, {"date": "2017-12-26", "close": 42.45, "volume": 38054.0}, {"date": "2017-12-27", "close": 42.85, "volume": 82307.0}, {"date": "2017-12-28", "close": 42.5, "volume": 33483.0}, {"date": "2017-12-29", "close": 42.45, "volume": 97488.0}, {"date": "2018-01-02", "close": 42.25, "volume": 63795.0}, {"date": "2018-01-03", "close": 41.15, "volume": 71093.0}, {"date": "2018-01-04", "close": 40.95, "volume": 40724.0}, {"date": "2018-01-05", "close": 40.75, "volume": 92895.0}, {"date": "2018-01-08", "close": 40.75, "volume": 162437.0}, {"date": "2018-01-09", "close": 40.95, "volume": 63555.0}, {"date": "2018-01-10", "close": 40.9, "volume": 42335.0}, {"date": "2018-01-11", "close": 41.7, "volume": 35299.0}, {"date": "2018-01-12", "close": 42.0, "volume": 38948.0}, {"date": "2018-01-16", "close": 41.3, "volume": 89335.0}, {"date": "2018-01-17", "close": 41.25, "volume": 50424.0}, {"date": "2018-01-18", "close": 40.1, "volume": 100375.0}, {"date": "2018-01-19", "close": 40.05, "volume": 55498.0}, {"date": "2018-01-22", "close": 39.6, "volume": 71098.0}, {"date": "2018-01-23", "close": 39.5, "volume": 41152.0}, {"date": "2018-01-24", "close": 39.05, "volume": 101246.0}, {"date": "2018-01-25", "close": 39.65, "volume": 39694.0}, {"date": "2018-01-26", "close": 39.55, "volume": 26197.0}, {"date": "2018-01-29", "close": 38.8, "volume": 62979.0}, {"date": "2018-01-30", "close": 38.6, "volume": 58313.0}, {"date": "2018-01-31", "close": 37.15, "volume": 58686.0}, {"date": "2018-02-01", "close": 37.0, "volume": 51844.0}, {"date": "2018-02-02", "close": 37.05, "volume": 58383.0}, {"date": "2018-02-05", "close": 36.9, "volume": 52212.0}, {"date": "2018-02-06", "close": 37.15, "volume": 57836.0}, {"date": "2018-02-07", "close": 37.1, "volume": 35798.0}, {"date": "2018-02-08", "close": 36.85, "volume": 116029.0}, {"date": "2018-02-09", "close": 37.45, "volume": 59516.0}, {"date": "2018-02-12", "close": 37.35, "volume": 37500.0}, {"date": "2018-02-13", "close": 36.9, "volume": 122504.0}, {"date": "2018-02-14", "close": 36.3, "volume": 51304.0}, {"date": "2018-02-15", "close": 37.0, "volume": 38057.0}, {"date": "2018-02-16", "close": 37.35, "volume": 52287.0}, {"date": "2018-02-20", "close": 38.25, "volume": 82941.0}, {"date": "2018-02-21", "close": 38.6, "volume": 84590.0}, {"date": "2018-02-22", "close": 37.9, "volume": 117227.0}, {"date": "2018-02-23", "close": 39.25, "volume": 38963.0}, {"date": "2018-02-26", "close": 38.7, "volume": 35192.0}, {"date": "2018-02-27", "close": 37.85, "volume": 44312.0}, {"date": "2018-02-28", "close": 37.35, "volume": 46377.0}, {"date": "2018-03-01", "close": 37.1, "volume": 48558.0}, {"date": "2018-03-02", "close": 37.15, "volume": 36350.0}, {"date": "2018-03-05", "close": 37.1, "volume": 120329.0}, {"date": "2018-03-06", "close": 38.15, "volume": 45489.0}, {"date": "2018-03-07", "close": 39.05, "volume": 88321.0}, {"date": "2018-03-08", "close": 38.35, "volume": 29038.0}, {"date": "2018-03-09", "close": 39.9, "volume": 144264.0}, {"date": "2018-03-12", "close": 39.85, "volume": 47921.0}, {"date": "2018-03-13", "close": 39.75, "volume": 101695.0}, {"date": "2018-03-14", "close": 39.25, "volume": 33363.0}, {"date": "2018-03-15", "close": 38.6, "volume": 39380.0}, {"date": "2018-03-16", "close": 38.85, "volume": 85827.0}, {"date": "2018-03-19", "close": 38.7, "volume": 103397.0}, {"date": "2018-03-20", "close": 38.2, "volume": 45517.0}, {"date": "2018-03-21", "close": 38.15, "volume": 48815.0}, {"date": "2018-03-22", "close": 38.35, "volume": 44245.0}, {"date": "2018-03-23", "close": 36.55, "volume": 65343.0}, {"date": "2018-03-26", "close": 36.85, "volume": 57887.0}, {"date": "2018-03-27", "close": 36.75, "volume": 48618.0}, {"date": "2018-03-28", "close": 36.1, "volume": 68843.0}, {"date": "2018-03-29", "close": 36.7, "volume": 186662.0}, {"date": "2018-04-02", "close": 36.6, "volume": 53263.0}, {"date": "2018-04-03", "close": 36.85, "volume": 52922.0}, {"date": "2018-04-04", "close": 37.15, "volume": 100271.0}, {"date": "2018-04-05", "close": 40.4, "volume": 140076.0}, {"date": "2018-04-06", "close": 39.35, "volume": 65517.0}, {"date": "2018-04-09", "close": 38.55, "volume": 115415.0}, {"date": "2018-04-10", "close": 38.5, "volume": 49587.0}, {"date": "2018-04-11", "close": 38.35, "volume": 47918.0}, {"date": "2018-04-12", "close": 37.95, "volume": 46573.0}, {"date": "2018-04-13", "close": 38.2, "volume": 56006.0}, {"date": "2018-04-16", "close": 39.0, "volume": 29198.0}, {"date": "2018-04-17", "close": 38.85, "volume": 28676.0}, {"date": "2018-04-18", "close": 38.65, "volume": 28089.0}, {"date": "2018-04-19", "close": 38.25, "volume": 39882.0}, {"date": "2018-04-20", "close": 38.2, "volume": 27129.0}, {"date": "2018-04-23", "close": 38.25, "volume": 16674.0}, {"date": "2018-04-24", "close": 38.2, "volume": 27615.0}, {"date": "2018-04-25", "close": 38.3, "volume": 33295.0}, {"date": "2018-04-26", "close": 38.55, "volume": 51052.0}, {"date": "2018-04-27", "close": 37.95, "volume": 48130.0}, {"date": "2018-04-30", "close": 37.75, "volume": 49685.0}, {"date": "2018-05-01", "close": 37.6, "volume": 96942.0}, {"date": "2018-05-02", "close": 37.5, "volume": 159516.0}, {"date": "2018-05-03", "close": 36.8, "volume": 45417.0}, {"date": "2018-05-04", "close": 37.45, "volume": 48563.0}, {"date": "2018-05-07", "close": 37.15, "volume": 102111.0}, {"date": "2018-05-08", "close": 37.9, "volume": 100325.0}, {"date": "2018-05-09", "close": 37.9, "volume": 51434.0}, {"date": "2018-05-10", "close": 37.7, "volume": 25771.0}, {"date": "2018-05-11", "close": 37.75, "volume": 23666.0}, {"date": "2018-05-14", "close": 37.75, "volume": 45155.0}, {"date": "2018-05-15", "close": 37.95, "volume": 24755.0}, {"date": "2018-05-16", "close": 38.65, "volume": 25652.0}, {"date": "2018-05-17", "close": 39.4, "volume": 24602.0}, {"date": "2018-05-18", "close": 39.25, "volume": 27640.0}, {"date": "2018-05-21", "close": 39.6, "volume": 31521.0}, {"date": "2018-05-22", "close": 39.1, "volume": 36561.0}, {"date": "2018-05-23", "close": 39.6, "volume": 44232.0}, {"date": "2018-05-24", "close": 38.95, "volume": 66615.0}, {"date": "2018-05-25", "close": 38.6, "volume": 53895.0}, {"date": "2018-05-29", "close": 38.35, "volume": 47701.0}, {"date": "2018-05-30", "close": 38.55, "volume": 60811.0}, {"date": "2018-05-31", "close": 37.3, "volume": 70668.0}, {"date": "2018-06-01", "close": 37.45, "volume": 55632.0}, {"date": "2018-06-04", "close": 38.0, "volume": 95802.0}, {"date": "2018-06-05", "close": 44.55, "volume": 312799.0}, {"date": "2018-06-06", "close": 46.1, "volume": 125305.0}, {"date": "2018-06-07", "close": 45.8, "volume": 99988.0}, {"date": "2018-06-08", "close": 46.9, "volume": 120771.0}, {"date": "2018-06-11", "close": 47.5, "volume": 66251.0}, {"date": "2018-06-12", "close": 48.15, "volume": 72622.0}, {"date": "2018-06-13", "close": 47.6, "volume": 68025.0}, {"date": "2018-06-14", "close": 47.25, "volume": 78486.0}, {"date": "2018-06-15", "close": 46.5, "volume": 120379.0}, {"date": "2018-06-18", "close": 47.6, "volume": 109905.0}, {"date": "2018-06-19", "close": 48.45, "volume": 74643.0}, {"date": "2018-06-20", "close": 49.75, "volume": 89185.0}, {"date": "2018-06-21", "close": 48.3, "volume": 61586.0}, {"date": "2018-06-22", "close": 48.25, "volume": 273198.0}, {"date": "2018-06-25", "close": 48.15, "volume": 75571.0}, {"date": "2018-06-26", "close": 48.9, "volume": 100684.0}, {"date": "2018-06-27", "close": 47.15, "volume": 67129.0}, {"date": "2018-06-28", "close": 47.3, "volume": 33218.0}, {"date": "2018-06-29", "close": 46.9, "volume": 71983.0}, {"date": "2018-07-02", "close": 47.75, "volume": 66391.0}, {"date": "2018-07-03", "close": 47.75, "volume": 41305.0}, {"date": "2018-07-05", "close": 48.25, "volume": 34648.0}, {"date": "2018-07-06", "close": 48.25, "volume": 26440.0}, {"date": "2018-07-09", "close": 49.25, "volume": 44450.0}, {"date": "2018-07-10", "close": 48.9, "volume": 36735.0}, {"date": "2018-07-11", "close": 49.25, "volume": 43368.0}, {"date": "2018-07-12", "close": 48.95, "volume": 37448.0}, {"date": "2018-07-13", "close": 49.4, "volume": 48667.0}, {"date": "2018-07-16", "close": 48.75, "volume": 25377.0}, {"date": "2018-07-17", "close": 48.45, "volume": 18397.0}, {"date": "2018-07-18", "close": 48.45, "volume": 29598.0}, {"date": "2018-07-19", "close": 49.15, "volume": 23193.0}, {"date": "2018-07-20", "close": 48.9, "volume": 39870.0}, {"date": "2018-07-23", "close": 48.35, "volume": 41521.0}, {"date": "2018-07-24", "close": 47.15, "volume": 37736.0}, {"date": "2018-07-25", "close": 47.3, "volume": 32787.0}, {"date": "2018-07-26", "close": 46.35, "volume": 27571.0}, {"date": "2018-07-27", "close": 45.05, "volume": 28918.0}, {"date": "2018-07-30", "close": 45.0, "volume": 24002.0}, {"date": "2018-07-31", "close": 45.05, "volume": 41811.0}, {"date": "2018-08-01", "close": 44.6, "volume": 32261.0}, {"date": "2018-08-02", "close": 44.8, "volume": 24018.0}, {"date": "2018-08-03", "close": 44.7, "volume": 22506.0}, {"date": "2018-08-06", "close": 44.9, "volume": 18556.0}, {"date": "2018-08-07", "close": 45.1, "volume": 24926.0}, {"date": "2018-08-08", "close": 45.5, "volume": 84916.0}, {"date": "2018-08-09", "close": 45.85, "volume": 68779.0}, {"date": "2018-08-10", "close": 45.3, "volume": 56922.0}, {"date": "2018-08-13", "close": 46.45, "volume": 59465.0}, {"date": "2018-08-14", "close": 46.95, "volume": 25498.0}, {"date": "2018-08-15", "close": 46.25, "volume": 16918.0}, {"date": "2018-08-16", "close": 46.6, "volume": 22469.0}, {"date": "2018-08-17", "close": 46.45, "volume": 38569.0}, {"date": "2018-08-20", "close": 47.0, "volume": 15074.0}, {"date": "2018-08-21", "close": 47.9, "volume": 18678.0}, {"date": "2018-08-22", "close": 47.7, "volume": 29014.0}, {"date": "2018-08-23", "close": 47.3, "volume": 16562.0}, {"date": "2018-08-24", "close": 47.9, "volume": 70707.0}, {"date": "2018-08-27", "close": 47.5, "volume": 47414.0}, {"date": "2018-08-28", "close": 47.55, "volume": 38166.0}, {"date": "2018-08-29", "close": 46.9, "volume": 51649.0}, {"date": "2018-08-30", "close": 42.75, "volume": 131444.0}, {"date": "2018-08-31", "close": 42.05, "volume": 100837.0}, {"date": "2018-09-04", "close": 40.75, "volume": 74451.0}, {"date": "2018-09-05", "close": 40.55, "volume": 46430.0}, {"date": "2018-09-06", "close": 39.6, "volume": 57224.0}, {"date": "2018-09-07", "close": 39.4, "volume": 41184.0}, {"date": "2018-09-10", "close": 40.1, "volume": 76624.0}, {"date": "2018-09-11", "close": 39.8, "volume": 69689.0}, {"date": "2018-09-12", "close": 39.5, "volume": 44375.0}, {"date": "2018-09-13", "close": 40.5, "volume": 67304.0}, {"date": "2018-09-14", "close": 40.25, "volume": 64718.0}, {"date": "2018-09-17", "close": 40.05, "volume": 39308.0}, {"date": "2018-09-18", "close": 36.25, "volume": 104137.0}, {"date": "2018-09-19", "close": 35.3, "volume": 66093.0}, {"date": "2018-09-20", "close": 35.3, "volume": 64698.0}, {"date": "2018-09-21", "close": 35.2, "volume": 144971.0}, {"date": "2018-09-24", "close": 34.65, "volume": 50514.0}, {"date": "2018-09-25", "close": 35.35, "volume": 68160.0}, {"date": "2018-09-26", "close": 34.6, "volume": 40012.0}, {"date": "2018-09-27", "close": 33.85, "volume": 31239.0}, {"date": "2018-09-28", "close": 33.8, "volume": 36719.0}, {"date": "2018-10-01", "close": 33.61, "volume": 51826.0}, {"date": "2018-10-02", "close": 32.44, "volume": 54304.0}, {"date": "2018-10-03", "close": 34.75, "volume": 97579.0}, {"date": "2018-10-04", "close": 33.5, "volume": 45327.0}, {"date": "2018-10-05", "close": 32.7, "volume": 43572.0}, {"date": "2018-10-08", "close": 32.49, "volume": 33670.0}, {"date": "2018-10-09", "close": 31.99, "volume": 34454.0}, {"date": "2018-10-10", "close": 31.33, "volume": 28500.0}, {"date": "2018-10-11", "close": 32.32, "volume": 57893.0}, {"date": "2018-10-12", "close": 31.71, "volume": 44610.0}, {"date": "2018-10-15", "close": 31.79, "volume": 29091.0}, {"date": "2018-10-16", "close": 32.39, "volume": 40148.0}, {"date": "2018-10-17", "close": 31.29, "volume": 45272.0}, {"date": "2018-10-18", "close": 30.47, "volume": 31181.0}, {"date": "2018-10-19", "close": 30.1, "volume": 44686.0}, {"date": "2018-10-22", "close": 30.59, "volume": 26096.0}, {"date": "2018-10-23", "close": 31.22, "volume": 21891.0}, {"date": "2018-10-24", "close": 29.99, "volume": 32967.0}, {"date": "2018-10-25", "close": 30.49, "volume": 34782.0}, {"date": "2018-10-26", "close": 28.75, "volume": 31812.0}, {"date": "2018-10-29", "close": 28.82, "volume": 41094.0}, {"date": "2018-10-30", "close": 30.24, "volume": 24034.0}, {"date": "2018-10-31", "close": 29.27, "volume": 48267.0}, {"date": "2018-11-01", "close": 29.67, "volume": 42443.0}, {"date": "2018-11-02", "close": 30.22, "volume": 16014.0}, {"date": "2018-11-05", "close": 30.15, "volume": 31387.0}, {"date": "2018-11-06", "close": 30.27, "volume": 15969.0}, {"date": "2018-11-07", "close": 30.44, "volume": 22061.0}, {"date": "2018-11-08", "close": 30.59, "volume": 16335.0}, {"date": "2018-11-09", "close": 30.38, "volume": 30686.0}, {"date": "2018-11-12", "close": 29.68, "volume": 18996.0}, {"date": "2018-11-13", "close": 30.4, "volume": 37100.0}, {"date": "2018-11-14", "close": 29.69, "volume": 76055.0}, {"date": "2018-11-15", "close": 30.05, "volume": 26548.0}, {"date": "2018-11-16", "close": 29.92, "volume": 34216.0}, {"date": "2018-11-19", "close": 30.25, "volume": 22424.0}, {"date": "2018-11-20", "close": 29.65, "volume": 40107.0}, {"date": "2018-11-21", "close": 30.64, "volume": 18398.0}, {"date": "2018-11-23", "close": 30.3, "volume": 18649.0}, {"date": "2018-11-26", "close": 30.02, "volume": 34071.0}, {"date": "2018-11-27", "close": 29.57, "volume": 27601.0}, {"date": "2018-11-28", "close": 30.44, "volume": 30416.0}, {"date": "2018-11-29", "close": 29.8, "volume": 19386.0}, {"date": "2018-11-30", "close": 30.13, "volume": 41187.0}, {"date": "2018-12-03", "close": 30.7, "volume": 83602.0}, {"date": "2018-12-04", "close": 27.46, "volume": 38093.0}, {"date": "2018-12-06", "close": 28.97, "volume": 37568.0}, {"date": "2018-12-07", "close": 27.87, "volume": 67037.0}, {"date": "2018-12-10", "close": 28.2, "volume": 60637.0}, {"date": "2018-12-11", "close": 28.31, "volume": 34269.0}, {"date": "2018-12-12", "close": 29.51, "volume": 60284.0}, {"date": "2018-12-13", "close": 29.18, "volume": 55762.0}, {"date": "2018-12-14", "close": 27.68, "volume": 53660.0}, {"date": "2018-12-17", "close": 28.23, "volume": 65541.0}, {"date": "2018-12-18", "close": 27.34, "volume": 73793.0}, {"date": "2018-12-19", "close": 26.77, "volume": 54634.0}, {"date": "2018-12-20", "close": 26.35, "volume": 68580.0}, {"date": "2018-12-21", "close": 25.89, "volume": 103324.0}, {"date": "2018-12-24", "close": 25.59, "volume": 19190.0}, {"date": "2018-12-26", "close": 26.22, "volume": 47600.0}, {"date": "2018-12-27", "close": 25.92, "volume": 55857.0}, {"date": "2018-12-28", "close": 25.85, "volume": 67136.0}, {"date": "2018-12-31", "close": 26.34, "volume": 49339.0}, {"date": "2019-01-02", "close": 27.5, "volume": 79211.0}, {"date": "2019-01-03", "close": 27.23, "volume": 26768.0}, {"date": "2019-01-04", "close": 28.31, "volume": 49629.0}, {"date": "2019-01-07", "close": 28.51, "volume": 87419.0}, {"date": "2019-01-08", "close": 28.91, "volume": 24924.0}, {"date": "2019-01-09", "close": 29.04, "volume": 36617.0}, {"date": "2019-01-10", "close": 28.75, "volume": 31006.0}, {"date": "2019-01-11", "close": 29.47, "volume": 46623.0}, {"date": "2019-01-14", "close": 29.9, "volume": 67765.0}, {"date": "2019-01-15", "close": 28.93, "volume": 37712.0}, {"date": "2019-01-16", "close": 28.62, "volume": 34088.0}, {"date": "2019-01-17", "close": 28.8, "volume": 26948.0}, {"date": "2019-01-18", "close": 28.84, "volume": 32302.0}, {"date": "2019-01-22", "close": 27.63, "volume": 55220.0}, {"date": "2019-01-23", "close": 28.25, "volume": 46065.0}, {"date": "2019-01-24", "close": 28.49, "volume": 37574.0}, {"date": "2019-01-25", "close": 28.88, "volume": 64533.0}, {"date": "2019-01-28", "close": 28.42, "volume": 26672.0}, {"date": "2019-01-29", "close": 28.42, "volume": 29059.0}, {"date": "2019-01-30", "close": 28.21, "volume": 28163.0}, {"date": "2019-01-31", "close": 28.77, "volume": 28400.0}, {"date": "2019-02-01", "close": 29.2, "volume": 40343.0}, {"date": "2019-02-04", "close": 29.76, "volume": 27616.0}, {"date": "2019-02-05", "close": 29.29, "volume": 24931.0}, {"date": "2019-02-06", "close": 28.5, "volume": 26297.0}, {"date": "2019-02-07", "close": 28.24, "volume": 20523.0}, {"date": "2019-02-08", "close": 28.48, "volume": 25842.0}, {"date": "2019-02-11", "close": 28.59, "volume": 20920.0}, {"date": "2019-02-12", "close": 29.23, "volume": 21728.0}, {"date": "2019-02-13", "close": 29.56, "volume": 26125.0}, {"date": "2019-02-14", "close": 30.2, "volume": 40146.0}, {"date": "2019-02-15", "close": 31.01, "volume": 47980.0}, {"date": "2019-02-19", "close": 31.59, "volume": 46672.0}, {"date": "2019-02-20", "close": 32.2, "volume": 52083.0}, {"date": "2019-02-21", "close": 31.76, "volume": 22415.0}, {"date": "2019-02-22", "close": 31.37, "volume": 34658.0}, {"date": "2019-02-25", "close": 31.97, "volume": 43383.0}, {"date": "2019-02-26", "close": 31.96, "volume": 30926.0}, {"date": "2019-02-27", "close": 31.92, "volume": 25630.0}, {"date": "2019-02-28", "close": 31.4, "volume": 20463.0}, {"date": "2019-03-01", "close": 31.78, "volume": 24305.0}, {"date": "2019-03-04", "close": 31.32, "volume": 117648.0}, {"date": "2019-03-05", "close": 31.1, "volume": 13104.0}, {"date": "2019-03-06", "close": 30.17, "volume": 27195.0}, {"date": "2019-03-07", "close": 29.74, "volume": 21951.0}, {"date": "2019-03-08", "close": 30.02, "volume": 17194.0}, {"date": "2019-03-11", "close": 30.41, "volume": 31414.0}, {"date": "2019-03-12", "close": 30.35, "volume": 21916.0}, {"date": "2019-03-13", "close": 30.36, "volume": 19228.0}, {"date": "2019-03-14", "close": 29.78, "volume": 15275.0}, {"date": "2019-03-15", "close": 28.99, "volume": 102461.0}, {"date": "2019-03-18", "close": 29.15, "volume": 36303.0}, {"date": "2019-03-19", "close": 28.32, "volume": 19439.0}, {"date": "2019-03-20", "close": 27.5, "volume": 30184.0}, {"date": "2019-03-21", "close": 27.75, "volume": 36209.0}, {"date": "2019-03-22", "close": 26.37, "volume": 31851.0}, {"date": "2019-03-25", "close": 27.55, "volume": 36589.0}, {"date": "2019-03-26", "close": 28.53, "volume": 38324.0}, {"date": "2019-03-27", "close": 28.98, "volume": 27897.0}, {"date": "2019-03-28", "close": 28.6, "volume": 26176.0}, {"date": "2019-03-29", "close": 28.83, "volume": 118504.0}, {"date": "2019-04-01", "close": 28.74, "volume": 84205.0}, {"date": "2019-04-02", "close": 29.05, "volume": 29305.0}, {"date": "2019-04-03", "close": 29.06, "volume": 79302.0}, {"date": "2019-04-04", "close": 29.55, "volume": 43142.0}, {"date": "2019-04-05", "close": 29.45, "volume": 58460.0}, {"date": "2019-04-08", "close": 29.09, "volume": 25924.0}, {"date": "2019-04-09", "close": 28.78, "volume": 69048.0}, {"date": "2019-04-10", "close": 29.6, "volume": 64085.0}, {"date": "2019-04-11", "close": 30.19, "volume": 58807.0}, {"date": "2019-04-12", "close": 29.73, "volume": 31619.0}, {"date": "2019-04-15", "close": 29.77, "volume": 46307.0}, {"date": "2019-04-16", "close": 30.22, "volume": 50287.0}, {"date": "2019-04-17", "close": 28.21, "volume": 148525.0}, {"date": "2019-04-18", "close": 28.04, "volume": 54877.0}, {"date": "2019-04-22", "close": 28.31, "volume": 112195.0}, {"date": "2019-04-23", "close": 28.41, "volume": 79947.0}, {"date": "2019-04-24", "close": 28.23, "volume": 118149.0}, {"date": "2019-04-25", "close": 28.11, "volume": 63592.0}, {"date": "2019-04-26", "close": 29.03, "volume": 64504.0}, {"date": "2019-04-29", "close": 30.55, "volume": 78450.0}, {"date": "2019-04-30", "close": 29.81, "volume": 56515.0}, {"date": "2019-05-01", "close": 29.86, "volume": 37736.0}, {"date": "2019-05-02", "close": 30.35, "volume": 54308.0}, {"date": "2019-05-03", "close": 31.1, "volume": 38496.0}, {"date": "2019-05-06", "close": 30.32, "volume": 48086.0}, {"date": "2019-05-07", "close": 30.34, "volume": 81410.0}, {"date": "2019-05-08", "close": 29.21, "volume": 84692.0}, {"date": "2019-05-09", "close": 29.06, "volume": 24857.0}, {"date": "2019-05-10", "close": 29.12, "volume": 37634.0}, {"date": "2019-05-13", "close": 28.04, "volume": 43620.0}, {"date": "2019-05-14", "close": 28.59, "volume": 42763.0}, {"date": "2019-05-15", "close": 28.64, "volume": 65968.0}, {"date": "2019-05-16", "close": 28.41, "volume": 71721.0}, {"date": "2019-05-17", "close": 28.31, "volume": 60497.0}, {"date": "2019-05-20", "close": 28.41, "volume": 64707.0}, {"date": "2019-05-21", "close": 28.41, "volume": 98922.0}, {"date": "2019-05-22", "close": 28.26, "volume": 40045.0}, {"date": "2019-05-23", "close": 27.85, "volume": 106296.0}, {"date": "2019-05-24", "close": 27.63, "volume": 25701.0}, {"date": "2019-05-28", "close": 27.26, "volume": 85475.0}, {"date": "2019-05-29", "close": 27.25, "volume": 69942.0}, {"date": "2019-05-30", "close": 27.25, "volume": 52698.0}, {"date": "2019-05-31", "close": 26.83, "volume": 46792.0}, {"date": "2019-06-03", "close": 27.26, "volume": 82641.0}, {"date": "2019-06-04", "close": 28.41, "volume": 39534.0}, {"date": "2019-06-05", "close": 28.28, "volume": 54673.0}, {"date": "2019-06-06", "close": 26.58, "volume": 48969.0}, {"date": "2019-06-07", "close": 26.38, "volume": 53285.0}, {"date": "2019-06-10", "close": 26.81, "volume": 61983.0}, {"date": "2019-06-11", "close": 26.93, "volume": 87243.0}, {"date": "2019-06-12", "close": 20.37, "volume": 400842.0}, {"date": "2019-06-13", "close": 20.85, "volume": 190364.0}, {"date": "2019-06-14", "close": 19.39, "volume": 165661.0}, {"date": "2019-06-17", "close": 19.87, "volume": 154223.0}, {"date": "2019-06-18", "close": 20.11, "volume": 171075.0}, {"date": "2019-06-19", "close": 20.01, "volume": 119897.0}, {"date": "2019-06-20", "close": 19.95, "volume": 128124.0}, {"date": "2019-06-21", "close": 20.22, "volume": 288637.0}, {"date": "2019-06-24", "close": 19.95, "volume": 204083.0}, {"date": "2019-06-25", "close": 19.68, "volume": 85714.0}, {"date": "2019-06-26", "close": 20.26, "volume": 99591.0}, {"date": "2019-06-27", "close": 20.95, "volume": 84681.0}, {"date": "2019-06-28", "close": 20.62, "volume": 408458.0}, {"date": "2019-07-01", "close": 21.82, "volume": 100524.0}, {"date": "2019-07-02", "close": 21.24, "volume": 108114.0}, {"date": "2019-07-03", "close": 21.27, "volume": 38641.0}, {"date": "2019-07-05", "close": 21.32, "volume": 56600.0}, {"date": "2019-07-08", "close": 21.15, "volume": 59694.0}, {"date": "2019-07-09", "close": 20.71, "volume": 150755.0}, {"date": "2019-07-10", "close": 20.96, "volume": 91987.0}, {"date": "2019-07-11", "close": 21.3, "volume": 71468.0}, {"date": "2019-07-12", "close": 21.35, "volume": 65600.0}, {"date": "2019-07-15", "close": 21.35, "volume": 72060.0}, {"date": "2019-07-16", "close": 21.49, "volume": 61183.0}, {"date": "2019-07-17", "close": 21.19, "volume": 115485.0}, {"date": "2019-07-18", "close": 20.89, "volume": 77843.0}, {"date": "2019-07-19", "close": 20.88, "volume": 114811.0}, {"date": "2019-07-22", "close": 21.25, "volume": 87056.0}, {"date": "2019-07-23", "close": 21.54, "volume": 255262.0}, {"date": "2019-07-24", "close": 21.76, "volume": 98566.0}, {"date": "2019-07-25", "close": 21.01, "volume": 103925.0}, {"date": "2019-07-26", "close": 20.74, "volume": 114624.0}, {"date": "2019-07-29", "close": 20.76, "volume": 115438.0}, {"date": "2019-07-30", "close": 20.76, "volume": 185627.0}, {"date": "2019-07-31", "close": 20.85, "volume": 245433.0}, {"date": "2019-08-01", "close": 20.57, "volume": 245727.0}, {"date": "2019-08-02", "close": 20.18, "volume": 61029.0}, {"date": "2019-08-05", "close": 19.57, "volume": 88888.0}, {"date": "2019-08-06", "close": 19.28, "volume": 184370.0}, {"date": "2019-08-07", "close": 19.1, "volume": 107307.0}, {"date": "2019-08-08", "close": 19.28, "volume": 66361.0}, {"date": "2019-08-09", "close": 18.81, "volume": 67663.0}, {"date": "2019-08-12", "close": 18.32, "volume": 143276.0}, {"date": "2019-08-13", "close": 18.79, "volume": 102296.0}, {"date": "2019-08-14", "close": 18.12, "volume": 155836.0}, {"date": "2019-08-15", "close": 18.43, "volume": 67949.0}, {"date": "2019-08-16", "close": 19.01, "volume": 73452.0}, {"date": "2019-08-19", "close": 19.02, "volume": 65631.0}, {"date": "2019-08-20", "close": 18.85, "volume": 29672.0}, {"date": "2019-08-21", "close": 19.05, "volume": 48816.0}, {"date": "2019-08-22", "close": 19.13, "volume": 64071.0}, {"date": "2019-08-23", "close": 18.22, "volume": 68513.0}, {"date": "2019-08-26", "close": 18.13, "volume": 48103.0}, {"date": "2019-08-27", "close": 17.16, "volume": 69682.0}, {"date": "2019-08-28", "close": 17.5, "volume": 42946.0}, {"date": "2019-08-29", "close": 17.76, "volume": 52099.0}, {"date": "2019-08-30", "close": 17.86, "volume": 93472.0}, {"date": "2019-09-03", "close": 17.8, "volume": 312569.0}, {"date": "2019-09-04", "close": 18.13, "volume": 51080.0}, {"date": "2019-09-05", "close": 18.5, "volume": 132304.0}, {"date": "2019-09-06", "close": 18.99, "volume": 70543.0}, {"date": "2019-09-09", "close": 19.52, "volume": 181210.0}, {"date": "2019-09-10", "close": 20.71, "volume": 101606.0}, {"date": "2019-09-11", "close": 20.76, "volume": 83738.0}, {"date": "2019-09-12", "close": 20.96, "volume": 136435.0}, {"date": "2019-09-13", "close": 20.97, "volume": 98089.0}, {"date": "2019-09-16", "close": 21.16, "volume": 81032.0}, {"date": "2019-09-17", "close": 21.19, "volume": 83708.0}, {"date": "2019-09-18", "close": 20.99, "volume": 209129.0}, {"date": "2019-09-19", "close": 20.75, "volume": 102797.0}, {"date": "2019-09-20", "close": 20.86, "volume": 462879.0}, {"date": "2019-09-23", "close": 21.31, "volume": 49341.0}, {"date": "2019-09-24", "close": 21.15, "volume": 64491.0}, {"date": "2019-09-25", "close": 21.2, "volume": 52467.0}, {"date": "2019-09-26", "close": 21.09, "volume": 48467.0}, {"date": "2019-09-27", "close": 21.27, "volume": 47461.0}, {"date": "2019-09-30", "close": 21.44, "volume": 83641.0}, {"date": "2019-10-01", "close": 21.24, "volume": 87253.0}, {"date": "2019-10-02", "close": 20.87, "volume": 92402.0}, {"date": "2019-10-03", "close": 21.0, "volume": 143347.0}, {"date": "2019-10-04", "close": 21.16, "volume": 148538.0}, {"date": "2019-10-07", "close": 21.6, "volume": 114242.0}, {"date": "2019-10-08", "close": 21.55, "volume": 99571.0}, {"date": "2019-10-09", "close": 20.76, "volume": 91071.0}, {"date": "2019-10-10", "close": 21.04, "volume": 140435.0}, {"date": "2019-10-11", "close": 21.46, "volume": 66268.0}, {"date": "2019-10-14", "close": 21.53, "volume": 50653.0}, {"date": "2019-10-15", "close": 21.56, "volume": 59272.0}, {"date": "2019-10-16", "close": 21.75, "volume": 170334.0}, {"date": "2019-10-17", "close": 22.12, "volume": 70540.0}, {"date": "2019-10-18", "close": 22.12, "volume": 43660.0}, {"date": "2019-10-21", "close": 22.51, "volume": 59989.0}, {"date": "2019-10-22", "close": 22.49, "volume": 62712.0}, {"date": "2019-10-23", "close": 22.57, "volume": 85246.0}, {"date": "2019-10-24", "close": 22.39, "volume": 83325.0}, {"date": "2019-10-25", "close": 22.83, "volume": 59658.0}, {"date": "2019-10-28", "close": 23.18, "volume": 88910.0}, {"date": "2019-10-29", "close": 23.44, "volume": 108416.0}, {"date": "2019-10-30", "close": 23.62, "volume": 98420.0}, {"date": "2019-10-31", "close": 23.67, "volume": 119597.0}, {"date": "2019-11-01", "close": 23.2, "volume": 228073.0}, {"date": "2019-11-04", "close": 23.78, "volume": 116341.0}, {"date": "2019-11-05", "close": 24.16, "volume": 84930.0}, {"date": "2019-11-06", "close": 24.04, "volume": 72010.0}, {"date": "2019-11-07", "close": 23.89, "volume": 107513.0}, {"date": "2019-11-08", "close": 24.1, "volume": 103051.0}, {"date": "2019-11-11", "close": 24.27, "volume": 68240.0}, {"date": "2019-11-12", "close": 24.14, "volume": 117842.0}, {"date": "2019-11-13", "close": 23.76, "volume": 71133.0}, {"date": "2019-11-14", "close": 23.67, "volume": 95905.0}, {"date": "2019-11-15", "close": 23.92, "volume": 60589.0}, {"date": "2019-11-18", "close": 23.75, "volume": 50806.0}, {"date": "2019-11-19", "close": 23.57, "volume": 229739.0}, {"date": "2019-11-20", "close": 23.615, "volume": 145006.0}, {"date": "2019-11-21", "close": 23.53, "volume": 47490.0}, {"date": "2019-11-22", "close": 23.35, "volume": 71265.0}, {"date": "2019-11-25", "close": 24.27, "volume": 71317.0}, {"date": "2019-11-26", "close": 24.14, "volume": 93967.0}, {"date": "2019-11-27", "close": 23.83, "volume": 54246.0}, {"date": "2019-11-29", "close": 23.81, "volume": 23214.0}, {"date": "2019-12-02", "close": 23.86, "volume": 98559.0}, {"date": "2019-12-03", "close": 23.75, "volume": 60511.0}, {"date": "2019-12-04", "close": 23.57, "volume": 58652.0}, {"date": "2019-12-05", "close": 23.77, "volume": 60723.0}, {"date": "2019-12-06", "close": 23.72, "volume": 182850.0}, {"date": "2019-12-09", "close": 24.05, "volume": 94556.0}, {"date": "2019-12-10", "close": 23.89, "volume": 241027.0}, {"date": "2019-12-11", "close": 24.375, "volume": 123014.0}, {"date": "2019-12-12", "close": 24.87, "volume": 132919.0}, {"date": "2019-12-13", "close": 24.58, "volume": 96808.0}, {"date": "2019-12-16", "close": 25.17, "volume": 226173.0}, {"date": "2019-12-17", "close": 25.36, "volume": 171722.0}, {"date": "2019-12-18", "close": 25.66, "volume": 129099.0}, {"date": "2019-12-19", "close": 25.56, "volume": 152463.0}, {"date": "2019-12-20", "close": 25.62, "volume": 164175.0}, {"date": "2019-12-23", "close": 25.68, "volume": 89924.0}, {"date": "2019-12-24", "close": 25.93, "volume": 39452.0}, {"date": "2019-12-26", "close": 25.78, "volume": 50608.0}, {"date": "2019-12-27", "close": 25.68, "volume": 57005.0}, {"date": "2019-12-30", "close": 25.64, "volume": 54217.0}, {"date": "2019-12-31", "close": 25.69, "volume": 63299.0}, {"date": "2020-01-02", "close": 25.74, "volume": 134913.0}, {"date": "2020-01-03", "close": 25.06, "volume": 95805.0}, {"date": "2020-01-06", "close": 25.045, "volume": 62686.0}, {"date": "2020-01-07", "close": 24.37, "volume": 51490.0}, {"date": "2020-01-08", "close": 24.17, "volume": 41261.0}, {"date": "2020-01-09", "close": 23.9, "volume": 42403.0}, {"date": "2020-01-10", "close": 23.98, "volume": 50566.0}, {"date": "2020-01-13", "close": 24.49, "volume": 47794.0}, {"date": "2020-01-14", "close": 24.71, "volume": 57081.0}, {"date": "2020-01-15", "close": 25.18, "volume": 76902.0}, {"date": "2020-01-16", "close": 25.17, "volume": 48296.0}, {"date": "2020-01-17", "close": 25.29, "volume": 74142.0}, {"date": "2020-01-21", "close": 25.17, "volume": 79866.0}, {"date": "2020-01-22", "close": 25.49, "volume": 50180.0}, {"date": "2020-01-23", "close": 25.5, "volume": 51925.0}, {"date": "2020-01-24", "close": 25.275, "volume": 43548.0}, {"date": "2020-01-27", "close": 24.6, "volume": 34967.0}, {"date": "2020-01-28", "close": 25.0, "volume": 80678.0}, {"date": "2020-01-29", "close": 24.76, "volume": 50485.0}, {"date": "2020-01-30", "close": 24.63, "volume": 61848.0}, {"date": "2020-01-31", "close": 24.64, "volume": 86353.0}, {"date": "2020-02-03", "close": 24.07, "volume": 102598.0}, {"date": "2020-02-04", "close": 24.11, "volume": 75227.0}, {"date": "2020-02-05", "close": 24.25, "volume": 40484.0}, {"date": "2020-02-06", "close": 24.26, "volume": 51119.0}, {"date": "2020-02-07", "close": 23.37, "volume": 38047.0}, {"date": "2020-02-10", "close": 22.52, "volume": 27803.0}, {"date": "2020-02-11", "close": 22.01, "volume": 62704.0}, {"date": "2020-02-12", "close": 22.03, "volume": 36621.0}, {"date": "2020-02-13", "close": 22.13, "volume": 22106.0}, {"date": "2020-02-14", "close": 22.25, "volume": 21745.0}, {"date": "2020-02-18", "close": 21.87, "volume": 71927.0}, {"date": "2020-02-19", "close": 22.1, "volume": 56301.0}, {"date": "2020-02-20", "close": 22.14, "volume": 26548.0}, {"date": "2020-02-21", "close": 21.88, "volume": 33540.0}, {"date": "2020-02-24", "close": 21.35, "volume": 62862.0}, {"date": "2020-02-25", "close": 20.03, "volume": 184085.0}, {"date": "2020-02-26", "close": 19.82, "volume": 48221.0}, {"date": "2020-02-27", "close": 19.16, "volume": 83441.0}, {"date": "2020-02-28", "close": 18.81, "volume": 122935.0}, {"date": "2020-03-02", "close": 18.48, "volume": 71227.0}, {"date": "2020-03-03", "close": 17.49, "volume": 114727.0}, {"date": "2020-03-04", "close": 17.95, "volume": 111088.0}, {"date": "2020-03-05", "close": 16.38, "volume": 111368.0}, {"date": "2020-03-06", "close": 16.54, "volume": 91480.0}, {"date": "2020-03-09", "close": 15.21, "volume": 85600.0}, {"date": "2020-03-10", "close": 15.21, "volume": 120546.0}, {"date": "2020-03-11", "close": 15.0, "volume": 62928.0}, {"date": "2020-03-12", "close": 13.94, "volume": 115012.0}, {"date": "2020-03-13", "close": 15.07, "volume": 82332.0}, {"date": "2020-03-16", "close": 13.51, "volume": 89957.0}, {"date": "2020-03-17", "close": 14.52, "volume": 75329.0}, {"date": "2020-03-18", "close": 13.68, "volume": 110968.0}, {"date": "2020-03-19", "close": 13.6, "volume": 81609.0}, {"date": "2020-03-20", "close": 13.6, "volume": 121939.0}, {"date": "2020-03-23", "close": 13.52, "volume": 59867.0}, {"date": "2020-03-24", "close": 14.11, "volume": 111127.0}, {"date": "2020-03-25", "close": 14.46, "volume": 91202.0}, {"date": "2020-03-26", "close": 16.56, "volume": 57167.0}, {"date": "2020-03-27", "close": 16.53, "volume": 105877.0}, {"date": "2020-03-30", "close": 15.42, "volume": 75554.0}, {"date": "2020-03-31", "close": 15.61, "volume": 148924.0}, {"date": "2020-04-01", "close": 14.26, "volume": 76858.0}, {"date": "2020-04-02", "close": 13.84, "volume": 90248.0}, {"date": "2020-04-03", "close": 12.31, "volume": 96870.0}, {"date": "2020-04-06", "close": 13.68, "volume": 59864.0}, {"date": "2020-04-07", "close": 13.92, "volume": 59525.0}, {"date": "2020-04-08", "close": 14.68, "volume": 104352.0}, {"date": "2020-04-09", "close": 16.77, "volume": 79738.0}, {"date": "2020-04-13", "close": 16.29, "volume": 82382.0}, {"date": "2020-04-14", "close": 16.24, "volume": 147640.0}, {"date": "2020-04-15", "close": 14.47, "volume": 120651.0}, {"date": "2020-04-16", "close": 13.56, "volume": 86490.0}, {"date": "2020-04-17", "close": 13.88, "volume": 150023.0}, {"date": "2020-04-20", "close": 13.51, "volume": 78304.0}, {"date": "2020-04-21", "close": 13.98, "volume": 88031.0}, {"date": "2020-04-22", "close": 13.9, "volume": 67491.0}, {"date": "2020-04-23", "close": 13.88, "volume": 65608.0}, {"date": "2020-04-24", "close": 14.0, "volume": 51645.0}, {"date": "2020-04-27", "close": 14.66, "volume": 71501.0}, {"date": "2020-04-28", "close": 14.25, "volume": 144300.0}, {"date": "2020-04-29", "close": 15.61, "volume": 113340.0}, {"date": "2020-04-30", "close": 14.99, "volume": 85444.0}, {"date": "2020-05-01", "close": 13.99, "volume": 102731.0}, {"date": "2020-05-04", "close": 14.18, "volume": 67592.0}, {"date": "2020-05-05", "close": 13.65, "volume": 67558.0}, {"date": "2020-05-06", "close": 13.52, "volume": 85819.0}, {"date": "2020-05-07", "close": 13.88, "volume": 83419.0}, {"date": "2020-05-08", "close": 14.21, "volume": 81524.0}, {"date": "2020-05-11", "close": 14.53, "volume": 84520.0}, {"date": "2020-05-12", "close": 13.61, "volume": 76826.0}, {"date": "2020-05-13", "close": 13.14, "volume": 106416.0}, {"date": "2020-05-14", "close": 13.49, "volume": 66114.0}, {"date": "2020-05-15", "close": 13.86, "volume": 68942.0}, {"date": "2020-05-18", "close": 14.57, "volume": 79427.0}, {"date": "2020-05-19", "close": 13.58, "volume": 88334.0}, {"date": "2020-05-20", "close": 14.65, "volume": 71966.0}, {"date": "2020-05-21", "close": 15.12, "volume": 68954.0}, {"date": "2020-05-22", "close": 15.75, "volume": 66061.0}, {"date": "2020-05-26", "close": 16.78, "volume": 60061.0}, {"date": "2020-05-27", "close": 17.95, "volume": 67741.0}, {"date": "2020-05-28", "close": 16.98, "volume": 65801.0}, {"date": "2020-05-29", "close": 16.3, "volume": 226869.0}, {"date": "2020-06-01", "close": 15.65, "volume": 85834.0}, {"date": "2020-06-02", "close": 16.2, "volume": 71362.0}, {"date": "2020-06-03", "close": 17.13, "volume": 64086.0}, {"date": "2020-06-04", "close": 17.9, "volume": 64567.0}, {"date": "2020-06-05", "close": 19.71, "volume": 92394.0}, {"date": "2020-06-08", "close": 21.16, "volume": 100834.0}, {"date": "2020-06-09", "close": 20.98, "volume": 44051.0}, {"date": "2020-06-10", "close": 19.71, "volume": 82539.0}, {"date": "2020-06-11", "close": 18.46, "volume": 83900.0}, {"date": "2020-06-12", "close": 18.74, "volume": 110911.0}, {"date": "2020-06-15", "close": 18.76, "volume": 66174.0}, {"date": "2020-06-16", "close": 19.2, "volume": 70738.0}, {"date": "2020-06-17", "close": 18.79, "volume": 45357.0}, {"date": "2020-06-18", "close": 18.14, "volume": 74326.0}, {"date": "2020-06-19", "close": 18.16, "volume": 70118.0}, {"date": "2020-06-22", "close": 19.0, "volume": 82882.0}, {"date": "2020-06-23", "close": 19.07, "volume": 53073.0}, {"date": "2020-06-24", "close": 18.79, "volume": 71798.0}, {"date": "2020-06-25", "close": 18.22, "volume": 53468.0}, {"date": "2020-06-26", "close": 18.66, "volume": 146330.0}, {"date": "2020-06-29", "close": 19.5, "volume": 54642.0}, {"date": "2020-06-30", "close": 19.45, "volume": 53768.0}, {"date": "2020-07-01", "close": 19.12, "volume": 52365.0}, {"date": "2020-07-02", "close": 18.84, "volume": 25740.0}, {"date": "2020-07-06", "close": 19.15, "volume": 38947.0}, {"date": "2020-07-07", "close": 18.71, "volume": 29827.0}, {"date": "2020-07-08", "close": 19.53, "volume": 57331.0}, {"date": "2020-07-09", "close": 19.16, "volume": 53108.0}, {"date": "2020-07-10", "close": 19.88, "volume": 54652.0}, {"date": "2020-07-13", "close": 20.04, "volume": 65281.0}, {"date": "2020-07-14", "close": 20.24, "volume": 51307.0}, {"date": "2020-07-15", "close": 22.39, "volume": 107532.0}, {"date": "2020-07-16", "close": 22.25, "volume": 57938.0}, {"date": "2020-07-17", "close": 22.52, "volume": 70943.0}, {"date": "2020-07-20", "close": 21.06, "volume": 106580.0}, {"date": "2020-07-21", "close": 21.71, "volume": 71841.0}, {"date": "2020-07-22", "close": 21.32, "volume": 73547.0}, {"date": "2020-07-23", "close": 21.45, "volume": 57979.0}, {"date": "2020-07-24", "close": 20.92, "volume": 64053.0}, {"date": "2020-07-27", "close": 20.97, "volume": 64678.0}, {"date": "2020-07-28", "close": 20.77, "volume": 75039.0}, {"date": "2020-07-29", "close": 21.49, "volume": 92221.0}, {"date": "2020-07-30", "close": 22.26, "volume": 58057.0}, {"date": "2020-07-31", "close": 21.4, "volume": 51939.0}, {"date": "2020-08-03", "close": 21.32, "volume": 68958.0}, {"date": "2020-08-04", "close": 21.82, "volume": 30394.0}, {"date": "2020-08-05", "close": 21.97, "volume": 38170.0}, {"date": "2020-08-06", "close": 21.66, "volume": 40802.0}, {"date": "2020-08-07", "close": 21.81, "volume": 61413.0}, {"date": "2020-08-10", "close": 22.94, "volume": 37825.0}, {"date": "2020-08-11", "close": 22.83, "volume": 37868.0}, {"date": "2020-08-12", "close": 23.11, "volume": 47510.0}, {"date": "2020-08-13", "close": 23.18, "volume": 41374.0}, {"date": "2020-08-14", "close": 23.26, "volume": 36904.0}, {"date": "2020-08-17", "close": 23.13, "volume": 30869.0}, {"date": "2020-08-18", "close": 22.21, "volume": 69880.0}, {"date": "2020-08-19", "close": 22.41, "volume": 56538.0}, {"date": "2020-08-20", "close": 22.96, "volume": 60430.0}, {"date": "2020-08-21", "close": 22.13, "volume": 93965.0}, {"date": "2020-08-24", "close": 22.9, "volume": 73517.0}, {"date": "2020-08-25", "close": 23.63, "volume": 80380.0}, {"date": "2020-08-26", "close": 23.5, "volume": 53942.0}, {"date": "2020-08-27", "close": 23.73, "volume": 59193.0}, {"date": "2020-08-28", "close": 24.09, "volume": 59224.0}, {"date": "2020-08-31", "close": 24.65, "volume": 82209.0}, {"date": "2020-09-01", "close": 26.39, "volume": 85288.0}, {"date": "2020-09-02", "close": 26.94, "volume": 96726.0}, {"date": "2020-09-03", "close": 27.95, "volume": 154565.0}, {"date": "2020-09-04", "close": 28.76, "volume": 107196.0}, {"date": "2020-09-08", "close": 28.53, "volume": 106515.0}, {"date": "2020-09-09", "close": 28.24, "volume": 93603.0}, {"date": "2020-09-10", "close": 28.33, "volume": 119801.0}, {"date": "2020-09-11", "close": 27.54, "volume": 83165.0}, {"date": "2020-09-14", "close": 27.99, "volume": 107473.0}, {"date": "2020-09-15", "close": 27.6, "volume": 73902.0}, {"date": "2020-09-16", "close": 27.66, "volume": 58255.0}, {"date": "2020-09-17", "close": 27.0, "volume": 80166.0}, {"date": "2020-09-18", "close": 27.33, "volume": 167209.0}, {"date": "2020-09-21", "close": 26.36, "volume": 84246.0}, {"date": "2020-09-22", "close": 26.34, "volume": 63219.0}, {"date": "2020-09-23", "close": 25.64, "volume": 56554.0}, {"date": "2020-09-24", "close": 25.72, "volume": 46714.0}, {"date": "2020-09-25", "close": 25.29, "volume": 64340.0}, {"date": "2020-09-28", "close": 26.09, "volume": 47986.0}, {"date": "2020-09-29", "close": 25.66, "volume": 40151.0}, {"date": "2020-09-30", "close": 25.83, "volume": 56597.0}, {"date": "2020-10-01", "close": 26.47, "volume": 68353.0}, {"date": "2020-10-02", "close": 27.39, "volume": 81964.0}, {"date": "2020-10-05", "close": 27.99, "volume": 89094.0}, {"date": "2020-10-06", "close": 27.72, "volume": 57795.0}, {"date": "2020-10-07", "close": 28.66, "volume": 122044.0}, {"date": "2020-10-08", "close": 28.52, "volume": 99942.0}, {"date": "2020-10-09", "close": 28.72, "volume": 48883.0}, {"date": "2020-10-12", "close": 29.81, "volume": 38521.0}, {"date": "2020-10-13", "close": 30.07, "volume": 61357.0}, {"date": "2020-10-14", "close": 29.45, "volume": 33439.0}, {"date": "2020-10-15", "close": 29.43, "volume": 37180.0}, {"date": "2020-10-16", "close": 29.86, "volume": 30190.0}, {"date": "2020-10-19", "close": 29.34, "volume": 44795.0}, {"date": "2020-10-20", "close": 29.69, "volume": 41079.0}, {"date": "2020-10-21", "close": 29.19, "volume": 46942.0}, {"date": "2020-10-22", "close": 29.27, "volume": 49735.0}, {"date": "2020-10-23", "close": 30.08, "volume": 35122.0}, {"date": "2020-10-26", "close": 29.36, "volume": 40473.0}, {"date": "2020-10-27", "close": 29.46, "volume": 47634.0}, {"date": "2020-10-28", "close": 28.17, "volume": 45263.0}, {"date": "2020-10-29", "close": 27.6, "volume": 42152.0}, {"date": "2020-10-30", "close": 27.5, "volume": 69571.0}, {"date": "2020-11-02", "close": 27.74, "volume": 31652.0}, {"date": "2020-11-03", "close": 28.47, "volume": 35102.0}, {"date": "2020-11-04", "close": 28.07, "volume": 30540.0}, {"date": "2020-11-05", "close": 28.88, "volume": 39900.0}, {"date": "2020-11-06", "close": 28.62, "volume": 43814.0}, {"date": "2020-11-09", "close": 28.81, "volume": 97271.0}, {"date": "2020-11-10", "close": 29.76, "volume": 84437.0}, {"date": "2020-11-11", "close": 30.46, "volume": 47400.0}, {"date": "2020-11-12", "close": 29.64, "volume": 32668.0}, {"date": "2020-11-13", "close": 29.75, "volume": 41990.0}, {"date": "2020-11-16", "close": 30.72, "volume": 40765.0}, {"date": "2020-11-17", "close": 30.15, "volume": 43886.0}, {"date": "2020-11-18", "close": 30.03, "volume": 22819.0}, {"date": "2020-11-19", "close": 30.17, "volume": 31960.0}, {"date": "2020-11-20", "close": 29.65, "volume": 54229.0}, {"date": "2020-11-23", "close": 30.11, "volume": 37120.0}, {"date": "2020-11-24", "close": 31.55, "volume": 44725.0}, {"date": "2020-11-25", "close": 31.13, "volume": 45640.0}, {"date": "2020-11-27", "close": 31.16, "volume": 19076.0}, {"date": "2020-11-30", "close": 30.27, "volume": 46461.0}, {"date": "2020-12-01", "close": 30.57, "volume": 39114.0}, {"date": "2020-12-02", "close": 30.67, "volume": 29645.0}, {"date": "2020-12-03", "close": 32.11, "volume": 34120.0}, {"date": "2020-12-04", "close": 32.59, "volume": 42146.0}, {"date": "2020-12-07", "close": 31.66, "volume": 28912.0}, {"date": "2020-12-08", "close": 32.39, "volume": 57372.0}, {"date": "2020-12-09", "close": 33.14, "volume": 65590.0}, {"date": "2020-12-10", "close": 35.16, "volume": 123618.0}, {"date": "2020-12-11", "close": 33.62, "volume": 51776.0}, {"date": "2020-12-14", "close": 32.47, "volume": 36961.0}, {"date": "2020-12-15", "close": 33.98, "volume": 42277.0}, {"date": "2020-12-16", "close": 33.97, "volume": 39083.0}, {"date": "2020-12-17", "close": 33.71, "volume": 46466.0}, {"date": "2020-12-18", "close": 32.85, "volume": 125449.0}, {"date": "2020-12-21", "close": 32.01, "volume": 43170.0}, {"date": "2020-12-22", "close": 31.49, "volume": 32795.0}, {"date": "2020-12-23", "close": 31.26, "volume": 48200.0}, {"date": "2020-12-24", "close": 31.47, "volume": 12376.0}, {"date": "2020-12-28", "close": 31.72, "volume": 72908.0}, {"date": "2020-12-29", "close": 31.33, "volume": 36784.0}, {"date": "2020-12-30", "close": 32.19, "volume": 33873.0}, {"date": "2020-12-31", "close": 32.25, "volume": 29209.0}, {"date": "2021-01-04", "close": 31.04, "volume": 61911.0}, {"date": "2021-01-05", "close": 31.62, "volume": 45495.0}, {"date": "2021-01-06", "close": 33.19, "volume": 47276.0}, {"date": "2021-01-07", "close": 33.17, "volume": 32951.0}, {"date": "2021-01-08", "close": 32.5, "volume": 69636.0}, {"date": "2021-01-11", "close": 32.99, "volume": 28470.0}, {"date": "2021-01-12", "close": 33.04, "volume": 32457.0}, {"date": "2021-01-13", "close": 32.95, "volume": 22407.0}, {"date": "2021-01-14", "close": 33.33, "volume": 49836.0}, {"date": "2021-01-15", "close": 32.23, "volume": 33890.0}, {"date": "2021-01-19", "close": 32.33, "volume": 32294.0}, {"date": "2021-01-20", "close": 32.38, "volume": 21281.0}, {"date": "2021-01-21", "close": 32.035, "volume": 50889.0}, {"date": "2021-01-22", "close": 33.34, "volume": 62462.0}, {"date": "2021-01-25", "close": 32.69, "volume": 36062.0}, {"date": "2021-01-26", "close": 32.22, "volume": 35505.0}, {"date": "2021-01-27", "close": 31.68, "volume": 57047.0}, {"date": "2021-01-28", "close": 31.14, "volume": 61618.0}, {"date": "2021-01-29", "close": 30.13, "volume": 51761.0}, {"date": "2021-02-01", "close": 30.93, "volume": 44570.0}, {"date": "2021-02-02", "close": 31.19, "volume": 42501.0}, {"date": "2021-02-03", "close": 31.51, "volume": 30600.0}, {"date": "2021-02-04", "close": 32.55, "volume": 41901.0}, {"date": "2021-02-05", "close": 32.54, "volume": 22304.0}, {"date": "2021-02-08", "close": 33.66, "volume": 31798.0}, {"date": "2021-02-09", "close": 33.9, "volume": 38617.0}, {"date": "2021-02-10", "close": 33.75, "volume": 27382.0}, {"date": "2021-02-11", "close": 33.24, "volume": 41256.0}, {"date": "2021-02-12", "close": 33.47, "volume": 28927.0}, {"date": "2021-02-16", "close": 32.33, "volume": 35066.0}, {"date": "2021-02-17", "close": 31.9, "volume": 29207.0}, {"date": "2021-02-18", "close": 32.06, "volume": 31506.0}, {"date": "2021-02-19", "close": 32.89, "volume": 33991.0}, {"date": "2021-02-22", "close": 33.5, "volume": 27742.0}, {"date": "2021-02-23", "close": 33.43, "volume": 40814.0}, {"date": "2021-02-24", "close": 35.71, "volume": 64540.0}, {"date": "2021-02-25", "close": 33.89, "volume": 43321.0}, {"date": "2021-02-26", "close": 33.81, "volume": 27506.0}, {"date": "2021-03-01", "close": 34.68, "volume": 34720.0}, {"date": "2021-03-02", "close": 34.5, "volume": 24356.0}, {"date": "2021-03-03", "close": 34.85, "volume": 33030.0}, {"date": "2021-03-04", "close": 34.02, "volume": 40357.0}, {"date": "2021-03-05", "close": 35.78, "volume": 29835.0}, {"date": "2021-03-08", "close": 37.13, "volume": 34446.0}, {"date": "2021-03-09", "close": 37.06, "volume": 40816.0}, {"date": "2021-03-10", "close": 38.13, "volume": 59268.0}, {"date": "2021-03-11", "close": 39.48, "volume": 43519.0}, {"date": "2021-03-12", "close": 39.26, "volume": 60500.0}, {"date": "2021-03-15", "close": 38.27, "volume": 74808.0}, {"date": "2021-03-16", "close": 38.22, "volume": 90423.0}, {"date": "2021-03-17", "close": 39.13, "volume": 32247.0}, {"date": "2021-03-18", "close": 39.23, "volume": 31256.0}, {"date": "2021-03-19", "close": 38.0, "volume": 167557.0}, {"date": "2021-03-22", "close": 36.59, "volume": 58257.0}, {"date": "2021-03-23", "close": 35.25, "volume": 31078.0}, {"date": "2021-03-24", "close": 35.26, "volume": 38847.0}, {"date": "2021-03-25", "close": 36.71, "volume": 69052.0}, {"date": "2021-03-26", "close": 36.82, "volume": 48926.0}, {"date": "2021-03-29", "close": 35.4, "volume": 43826.0}, {"date": "2021-03-30", "close": 36.44, "volume": 48680.0}, {"date": "2021-03-31", "close": 36.46, "volume": 106021.0}, {"date": "2021-04-01", "close": 37.02, "volume": 28318.0}, {"date": "2021-04-05", "close": 37.26, "volume": 41635.0}, {"date": "2021-04-06", "close": 37.4, "volume": 20811.0}, {"date": "2021-04-07", "close": 37.25, "volume": 81817.0}, {"date": "2021-04-08", "close": 37.2, "volume": 29081.0}, {"date": "2021-04-09", "close": 37.35, "volume": 73680.0}, {"date": "2021-04-12", "close": 37.24, "volume": 25654.0}, {"date": "2021-04-13", "close": 37.09, "volume": 63860.0}, {"date": "2021-04-14", "close": 35.31, "volume": 181550.0}, {"date": "2021-04-15", "close": 34.6, "volume": 90916.0}, {"date": "2021-04-16", "close": 34.97, "volume": 54146.0}, {"date": "2021-04-19", "close": 34.73, "volume": 55990.0}, {"date": "2021-04-20", "close": 34.46, "volume": 68594.0}, {"date": "2021-04-21", "close": 35.43, "volume": 41990.0}, {"date": "2021-04-22", "close": 34.42, "volume": 55232.0}, {"date": "2021-04-23", "close": 34.92, "volume": 62418.0}, {"date": "2021-04-26", "close": 35.11, "volume": 39486.0}, {"date": "2021-04-27", "close": 35.76, "volume": 115242.0}, {"date": "2021-04-28", "close": 36.96, "volume": 45702.0}, {"date": "2021-04-29", "close": 37.61, "volume": 34659.0}, {"date": "2021-04-30", "close": 37.51, "volume": 45263.0}, {"date": "2021-05-03", "close": 38.92, "volume": 50972.0}, {"date": "2021-05-04", "close": 39.26, "volume": 31081.0}, {"date": "2021-05-05", "close": 38.98, "volume": 30780.0}, {"date": "2021-05-06", "close": 39.2, "volume": 20684.0}, {"date": "2021-05-07", "close": 39.2, "volume": 16611.0}, {"date": "2021-05-10", "close": 38.4, "volume": 33735.0}, {"date": "2021-05-11", "close": 38.4, "volume": 29873.0}, {"date": "2021-05-12", "close": 37.01, "volume": 35879.0}, {"date": "2021-05-13", "close": 37.94, "volume": 17425.0}, {"date": "2021-05-14", "close": 38.21, "volume": 17593.0}, {"date": "2021-05-17", "close": 38.15, "volume": 21582.0}, {"date": "2021-05-18", "close": 38.14, "volume": 33461.0}, {"date": "2021-05-19", "close": 37.61, "volume": 44534.0}, {"date": "2021-05-20", "close": 37.65, "volume": 22836.0}, {"date": "2021-05-21", "close": 37.99, "volume": 33555.0}, {"date": "2021-05-24", "close": 37.26, "volume": 29446.0}, {"date": "2021-05-25", "close": 36.37, "volume": 46340.0}, {"date": "2021-05-26", "close": 36.87, "volume": 25725.0}, {"date": "2021-05-27", "close": 36.81, "volume": 81646.0}, {"date": "2021-05-28", "close": 35.85, "volume": 53362.0}, {"date": "2021-06-01", "close": 37.46, "volume": 38382.0}, {"date": "2021-06-02", "close": 37.16, "volume": 38452.0}, {"date": "2021-06-03", "close": 37.48, "volume": 64966.0}, {"date": "2021-06-04", "close": 41.15, "volume": 302374.0}, {"date": "2021-06-07", "close": 40.25, "volume": 86583.0}, {"date": "2021-06-08", "close": 40.0, "volume": 65122.0}, {"date": "2021-06-09", "close": 40.03, "volume": 78059.0}, {"date": "2021-06-10", "close": 40.01, "volume": 69634.0}, {"date": "2021-06-11", "close": 40.22, "volume": 65780.0}, {"date": "2021-06-14", "close": 39.16, "volume": 37212.0}, {"date": "2021-06-15", "close": 39.01, "volume": 45209.0}, {"date": "2021-06-16", "close": 38.02, "volume": 31107.0}, {"date": "2021-06-17", "close": 36.9, "volume": 53817.0}, {"date": "2021-06-18", "close": 36.1, "volume": 102254.0}, {"date": "2021-06-21", "close": 37.2, "volume": 50764.0}, {"date": "2021-06-22", "close": 36.64, "volume": 34155.0}, {"date": "2021-06-23", "close": 36.69, "volume": 40486.0}, {"date": "2021-06-24", "close": 36.69, "volume": 35262.0}, {"date": "2021-06-25", "close": 36.06, "volume": 150591.0}, {"date": "2021-06-28", "close": 34.56, "volume": 90820.0}, {"date": "2021-06-29", "close": 33.95, "volume": 42616.0}, {"date": "2021-06-30", "close": 34.64, "volume": 58342.0}, {"date": "2021-07-01", "close": 35.16, "volume": 71192.0}, {"date": "2021-07-02", "close": 34.52, "volume": 97724.0}, {"date": "2021-07-06", "close": 34.02, "volume": 75305.0}, {"date": "2021-07-07", "close": 34.19, "volume": 38879.0}, {"date": "2021-07-08", "close": 34.24, "volume": 57918.0}, {"date": "2021-07-09", "close": 35.09, "volume": 55707.0}, {"date": "2021-07-12", "close": 35.56, "volume": 44199.0}, {"date": "2021-07-13", "close": 34.81, "volume": 34122.0}, {"date": "2021-07-14", "close": 34.69, "volume": 26115.0}, {"date": "2021-07-15", "close": 35.13, "volume": 33148.0}, {"date": "2021-07-16", "close": 34.62, "volume": 31932.0}, {"date": "2021-07-19", "close": 34.06, "volume": 39859.0}, {"date": "2021-07-20", "close": 34.63, "volume": 68456.0}, {"date": "2021-07-21", "close": 35.05, "volume": 26744.0}, {"date": "2021-07-22", "close": 33.66, "volume": 36779.0}, {"date": "2021-07-23", "close": 33.64, "volume": 36454.0}, {"date": "2021-07-26", "close": 33.72, "volume": 21131.0}, {"date": "2021-07-27", "close": 33.15, "volume": 15112.0}, {"date": "2021-07-28", "close": 33.16, "volume": 19613.0}, {"date": "2021-07-29", "close": 33.25, "volume": 36503.0}, {"date": "2021-07-30", "close": 33.19, "volume": 27801.0}, {"date": "2021-08-02", "close": 33.06, "volume": 23871.0}, {"date": "2021-08-03", "close": 32.97, "volume": 42665.0}, {"date": "2021-08-04", "close": 32.32, "volume": 20757.0}, {"date": "2021-08-05", "close": 33.23, "volume": 53904.0}, {"date": "2021-08-06", "close": 33.69, "volume": 19926.0}, {"date": "2021-08-09", "close": 33.96, "volume": 32680.0}, {"date": "2021-08-10", "close": 34.58, "volume": 28077.0}, {"date": "2021-08-11", "close": 35.61, "volume": 34011.0}, {"date": "2021-08-12", "close": 34.35, "volume": 54141.0}, {"date": "2021-08-13", "close": 34.85, "volume": 18368.0}, {"date": "2021-08-16", "close": 34.52, "volume": 14570.0}, {"date": "2021-08-17", "close": 33.29, "volume": 24930.0}, {"date": "2021-08-18", "close": 32.76, "volume": 19207.0}, {"date": "2021-08-19", "close": 32.01, "volume": 26259.0}, {"date": "2021-08-20", "close": 32.02, "volume": 35833.0}, {"date": "2021-08-23", "close": 32.4, "volume": 23534.0}, {"date": "2021-08-24", "close": 33.03, "volume": 16046.0}, {"date": "2021-08-25", "close": 33.18, "volume": 18507.0}, {"date": "2021-08-26", "close": 32.8, "volume": 24782.0}, {"date": "2021-08-27", "close": 33.6, "volume": 25650.0}, {"date": "2021-08-30", "close": 32.23, "volume": 34140.0}, {"date": "2021-08-31", "close": 31.16, "volume": 73253.0}, {"date": "2021-09-01", "close": 32.34, "volume": 44752.0}, {"date": "2021-09-02", "close": 32.23, "volume": 29192.0}, {"date": "2021-09-03", "close": 31.84, "volume": 30488.0}, {"date": "2021-09-07", "close": 31.92, "volume": 54863.0}, {"date": "2021-09-08", "close": 30.88, "volume": 76866.0}, {"date": "2021-09-09", "close": 29.48, "volume": 105384.0}, {"date": "2021-09-10", "close": 27.82, "volume": 92501.0}, {"date": "2021-09-13", "close": 26.4, "volume": 218915.0}, {"date": "2021-09-14", "close": 27.74, "volume": 115567.0}, {"date": "2021-09-15", "close": 27.53, "volume": 82262.0}, {"date": "2021-09-16", "close": 27.43, "volume": 85823.0}, {"date": "2021-09-17", "close": 26.3, "volume": 169925.0}, {"date": "2021-09-20", "close": 26.37, "volume": 64706.0}, {"date": "2021-09-21", "close": 26.26, "volume": 52800.0}, {"date": "2021-09-22", "close": 26.55, "volume": 62537.0}, {"date": "2021-09-23", "close": 26.48, "volume": 35410.0}, {"date": "2021-09-24", "close": 27.14, "volume": 49629.0}, {"date": "2021-09-27", "close": 27.82, "volume": 48375.0}, {"date": "2021-09-28", "close": 27.47, "volume": 69803.0}, {"date": "2021-09-29", "close": 27.58, "volume": 43612.0}, {"date": "2021-09-30", "close": 26.99, "volume": 109965.0}, {"date": "2021-10-01", "close": 27.6, "volume": 61852.0}, {"date": "2021-10-04", "close": 27.6, "volume": 58335.0}, {"date": "2021-10-05", "close": 27.36, "volume": 52160.0}, {"date": "2021-10-06", "close": 26.41, "volume": 47820.0}, {"date": "2021-10-07", "close": 26.97, "volume": 98448.0}, {"date": "2021-10-08", "close": 26.84, "volume": 19737.0}, {"date": "2021-10-11", "close": 26.39, "volume": 24546.0}, {"date": "2021-10-12", "close": 26.59, "volume": 38892.0}, {"date": "2021-10-13", "close": 26.84, "volume": 62843.0}, {"date": "2021-10-14", "close": 26.57, "volume": 41855.0}, {"date": "2021-10-15", "close": 26.09, "volume": 57371.0}, {"date": "2021-10-18", "close": 25.79, "volume": 47997.0}, {"date": "2021-10-19", "close": 25.59, "volume": 45698.0}, {"date": "2021-10-20", "close": 25.74, "volume": 56825.0}, {"date": "2021-10-21", "close": 25.88, "volume": 51170.0}, {"date": "2021-10-22", "close": 25.96, "volume": 41557.0}, {"date": "2021-10-25", "close": 26.12, "volume": 41863.0}, {"date": "2021-10-26", "close": 25.83, "volume": 65589.0}, {"date": "2021-10-27", "close": 25.01, "volume": 40563.0}, {"date": "2021-10-28", "close": 25.27, "volume": 25436.0}, {"date": "2021-10-29", "close": 25.21, "volume": 43328.0}, {"date": "2021-11-01", "close": 25.83, "volume": 33243.0}, {"date": "2021-11-02", "close": 25.41, "volume": 28685.0}, {"date": "2021-11-03", "close": 26.14, "volume": 40490.0}, {"date": "2021-11-04", "close": 25.95, "volume": 21330.0}, {"date": "2021-11-05", "close": 26.69, "volume": 52047.0}, {"date": "2021-11-08", "close": 26.54, "volume": 33331.0}, {"date": "2021-11-09", "close": 26.25, "volume": 18412.0}, {"date": "2021-11-10", "close": 26.35, "volume": 25684.0}, {"date": "2021-11-11", "close": 26.76, "volume": 27849.0}, {"date": "2021-11-12", "close": 26.51, "volume": 27131.0}, {"date": "2021-11-15", "close": 26.26, "volume": 33227.0}, {"date": "2021-11-16", "close": 26.49, "volume": 25259.0}, {"date": "2021-11-17", "close": 26.11, "volume": 72307.0}, {"date": "2021-11-18", "close": 26.18, "volume": 37641.0}, {"date": "2021-11-19", "close": 26.05, "volume": 23951.0}, {"date": "2021-11-22", "close": 26.44, "volume": 29029.0}, {"date": "2021-11-23", "close": 26.5, "volume": 35139.0}, {"date": "2021-11-24", "close": 26.21, "volume": 42589.0}, {"date": "2021-11-26", "close": 25.07, "volume": 45209.0}, {"date": "2021-11-29", "close": 23.49, "volume": 89103.0}, {"date": "2021-11-30", "close": 23.74, "volume": 73329.0}, {"date": "2021-12-01", "close": 23.64, "volume": 45047.0}, {"date": "2021-12-02", "close": 24.35, "volume": 41623.0}, {"date": "2021-12-03", "close": 24.29, "volume": 43174.0}, {"date": "2021-12-06", "close": 24.8, "volume": 53748.0}, {"date": "2021-12-07", "close": 24.8, "volume": 39513.0}, {"date": "2021-12-08", "close": 25.36, "volume": 41036.0}, {"date": "2021-12-09", "close": 23.19, "volume": 114672.0}, {"date": "2021-12-10", "close": 23.44, "volume": 79959.0}, {"date": "2021-12-13", "close": 23.39, "volume": 44956.0}, {"date": "2021-12-14", "close": 23.18, "volume": 72499.0}, {"date": "2021-12-15", "close": 23.51, "volume": 62819.0}, {"date": "2021-12-16", "close": 23.05, "volume": 50221.0}, {"date": "2021-12-17", "close": 22.52, "volume": 70971.0}, {"date": "2021-12-20", "close": 21.8, "volume": 53201.0}, {"date": "2021-12-21", "close": 22.32, "volume": 53501.0}, {"date": "2021-12-22", "close": 22.45, "volume": 65105.0}, {"date": "2021-12-23", "close": 22.24, "volume": 40063.0}, {"date": "2021-12-27", "close": 22.2, "volume": 22550.0}, {"date": "2021-12-28", "close": 22.05, "volume": 28674.0}, {"date": "2021-12-29", "close": 22.78, "volume": 41664.0}, {"date": "2021-12-30", "close": 23.02, "volume": 58454.0}, {"date": "2021-12-31", "close": 23.28, "volume": 38534.0}, {"date": "2022-01-03", "close": 23.49, "volume": 34455.0}, {"date": "2022-01-04", "close": 23.77, "volume": 36291.0}, {"date": "2022-01-05", "close": 23.5, "volume": 46062.0}, {"date": "2022-01-06", "close": 23.0, "volume": 39101.0}, {"date": "2022-01-07", "close": 22.86, "volume": 54300.0}, {"date": "2022-01-10", "close": 22.8, "volume": 68664.0}, {"date": "2022-01-11", "close": 23.04, "volume": 75556.0}, {"date": "2022-01-12", "close": 23.02, "volume": 46317.0}, {"date": "2022-01-13", "close": 23.25, "volume": 26323.0}, {"date": "2022-01-14", "close": 23.16, "volume": 47139.0}, {"date": "2022-01-18", "close": 22.54, "volume": 56429.0}, {"date": "2022-01-19", "close": 22.58, "volume": 58107.0}, {"date": "2022-01-20", "close": 22.22, "volume": 76087.0}, {"date": "2022-01-21", "close": 21.95, "volume": 55973.0}, {"date": "2022-01-24", "close": 22.32, "volume": 85196.0}, {"date": "2022-01-25", "close": 22.31, "volume": 39378.0}, {"date": "2022-01-26", "close": 21.8, "volume": 48807.0}, {"date": "2022-01-27", "close": 21.41, "volume": 44631.0}, {"date": "2022-01-28", "close": 21.04, "volume": 46498.0}, {"date": "2022-01-31", "close": 22.04, "volume": 49895.0}, {"date": "2022-02-01", "close": 22.46, "volume": 49474.0}, {"date": "2022-02-02", "close": 22.57, "volume": 42421.0}, {"date": "2022-02-03", "close": 22.19, "volume": 44126.0}, {"date": "2022-02-04", "close": 22.13, "volume": 55595.0}, {"date": "2022-02-07", "close": 21.95, "volume": 29352.0}, {"date": "2022-02-08", "close": 22.2, "volume": 19454.0}, {"date": "2022-02-09", "close": 22.14, "volume": 71136.0}, {"date": "2022-02-10", "close": 21.86, "volume": 50772.0}, {"date": "2022-02-11", "close": 21.65, "volume": 35530.0}, {"date": "2022-02-14", "close": 21.24, "volume": 117275.0}, {"date": "2022-02-15", "close": 21.81, "volume": 86281.0}, {"date": "2022-02-16", "close": 21.29, "volume": 42193.0}, {"date": "2022-02-17", "close": 20.81, "volume": 43446.0}, {"date": "2022-02-18", "close": 21.29, "volume": 46404.0}, {"date": "2022-02-22", "close": 20.81, "volume": 68814.0}, {"date": "2022-02-23", "close": 20.34, "volume": 46068.0}, {"date": "2022-02-24", "close": 20.27, "volume": 276249.0}, {"date": "2022-02-25", "close": 21.21, "volume": 60082.0}, {"date": "2022-02-28", "close": 21.0, "volume": 38863.0}, {"date": "2022-03-01", "close": 20.71, "volume": 43339.0}, {"date": "2022-03-02", "close": 21.31, "volume": 33413.0}, {"date": "2022-03-03", "close": 21.11, "volume": 40461.0}, {"date": "2022-03-04", "close": 20.59, "volume": 34212.0}, {"date": "2022-03-07", "close": 19.91, "volume": 49796.0}, {"date": "2022-03-08", "close": 20.62, "volume": 42499.0}, {"date": "2022-03-09", "close": 20.59, "volume": 111040.0}, {"date": "2022-03-10", "close": 20.47, "volume": 53207.0}, {"date": "2022-03-11", "close": 20.5, "volume": 32832.0}, {"date": "2022-03-14", "close": 20.36, "volume": 35484.0}, {"date": "2022-03-15", "close": 20.44, "volume": 65540.0}, {"date": "2022-03-16", "close": 20.02, "volume": 111202.0}, {"date": "2022-03-17", "close": 20.17, "volume": 154794.0}, {"date": "2022-03-18", "close": 19.5, "volume": 312500.0}, {"date": "2022-03-21", "close": 19.07, "volume": 137293.0}, {"date": "2022-03-22", "close": 19.14, "volume": 159916.0}, {"date": "2022-03-23", "close": 19.01, "volume": 90268.0}, {"date": "2022-03-24", "close": 18.92, "volume": 76776.0}, {"date": "2022-03-25", "close": 18.37, "volume": 811111.0}, {"date": "2022-03-28", "close": 19.91, "volume": 155052.0}, {"date": "2022-03-29", "close": 20.08, "volume": 116157.0}, {"date": "2022-03-30", "close": 19.39, "volume": 83761.0}, {"date": "2022-03-31", "close": 18.94, "volume": 115684.0}, {"date": "2022-04-01", "close": 19.16, "volume": 88301.0}, {"date": "2022-04-04", "close": 18.98, "volume": 104839.0}, {"date": "2022-04-05", "close": 18.58, "volume": 121317.0}, {"date": "2022-04-06", "close": 18.3, "volume": 74834.0}, {"date": "2022-04-07", "close": 18.08, "volume": 62332.0}, {"date": "2022-04-08", "close": 18.11, "volume": 50566.0}, {"date": "2022-04-11", "close": 18.26, "volume": 78419.0}, {"date": "2022-04-12", "close": 18.1, "volume": 78916.0}, {"date": "2022-04-13", "close": 18.0, "volume": 164709.0}, {"date": "2022-04-14", "close": 18.24, "volume": 103966.0}, {"date": "2022-04-18", "close": 18.08, "volume": 84956.0}, {"date": "2022-04-19", "close": 18.32, "volume": 118423.0}, {"date": "2022-04-20", "close": 18.4, "volume": 101171.0}, {"date": "2022-04-21", "close": 18.49, "volume": 147739.0}, {"date": "2022-04-22", "close": 18.06, "volume": 75871.0}, {"date": "2022-04-25", "close": 18.07, "volume": 73502.0}, {"date": "2022-04-26", "close": 17.43, "volume": 125304.0}, {"date": "2022-04-27", "close": 17.28, "volume": 86443.0}, {"date": "2022-04-28", "close": 17.38, "volume": 122354.0}, {"date": "2022-04-29", "close": 16.86, "volume": 93255.0}, {"date": "2022-05-02", "close": 17.28, "volume": 106971.0}, {"date": "2022-05-03", "close": 17.14, "volume": 90064.0}, {"date": "2022-05-04", "close": 17.45, "volume": 82462.0}, {"date": "2022-05-05", "close": 17.08, "volume": 115790.0}, {"date": "2022-05-06", "close": 17.01, "volume": 66871.0}, {"date": "2022-05-09", "close": 16.95, "volume": 68892.0}, {"date": "2022-05-10", "close": 17.23, "volume": 75780.0}, {"date": "2022-05-11", "close": 16.9, "volume": 79609.0}, {"date": "2022-05-12", "close": 17.08, "volume": 84209.0}, {"date": "2022-05-13", "close": 16.96, "volume": 69935.0}, {"date": "2022-05-16", "close": 16.97, "volume": 72417.0}, {"date": "2022-05-17", "close": 16.87, "volume": 124071.0}, {"date": "2022-05-18", "close": 16.42, "volume": 96892.0}, {"date": "2022-05-19", "close": 15.83, "volume": 71772.0}, {"date": "2022-05-20", "close": 15.7, "volume": 89311.0}, {"date": "2022-05-23", "close": 15.5, "volume": 88453.0}, {"date": "2022-05-24", "close": 15.96, "volume": 138855.0}, {"date": "2022-05-25", "close": 16.23, "volume": 68699.0}, {"date": "2022-05-26", "close": 17.06, "volume": 95576.0}, {"date": "2022-05-27", "close": 17.29, "volume": 57580.0}, {"date": "2022-05-31", "close": 17.29, "volume": 68540.0}, {"date": "2022-06-01", "close": 16.78, "volume": 81068.0}, {"date": "2022-06-02", "close": 17.09, "volume": 61414.0}, {"date": "2022-06-03", "close": 16.53, "volume": 97761.0}, {"date": "2022-06-06", "close": 17.16, "volume": 136170.0}, {"date": "2022-06-07", "close": 17.61, "volume": 146103.0}, {"date": "2022-06-08", "close": 17.52, "volume": 219743.0}, {"date": "2022-06-09", "close": 17.66, "volume": 178159.0}, {"date": "2022-06-10", "close": 16.65, "volume": 133877.0}, {"date": "2022-06-13", "close": 15.84, "volume": 117441.0}, {"date": "2022-06-14", "close": 16.06, "volume": 179957.0}, {"date": "2022-06-15", "close": 15.78, "volume": 112185.0}, {"date": "2022-06-16", "close": 15.07, "volume": 151622.0}, {"date": "2022-06-17", "close": 15.3, "volume": 166405.0}, {"date": "2022-06-21", "close": 15.47, "volume": 107801.0}, {"date": "2022-06-22", "close": 15.79, "volume": 93962.0}, {"date": "2022-06-23", "close": 16.07, "volume": 112240.0}, {"date": "2022-06-24", "close": 16.67, "volume": 1467479.0}, {"date": "2022-06-27", "close": 16.45, "volume": 100900.0}, {"date": "2022-06-28", "close": 15.74, "volume": 62832.0}, {"date": "2022-06-29", "close": 15.86, "volume": 140147.0}, {"date": "2022-06-30", "close": 15.55, "volume": 106027.0}, {"date": "2022-07-01", "close": 15.53, "volume": 137783.0}, {"date": "2022-07-05", "close": 15.89, "volume": 111225.0}, {"date": "2022-07-06", "close": 15.8, "volume": 148615.0}, {"date": "2022-07-07", "close": 16.25, "volume": 109259.0}, {"date": "2022-07-08", "close": 16.16, "volume": 61227.0}, {"date": "2022-07-11", "close": 16.11, "volume": 44641.0}, {"date": "2022-07-12", "close": 16.59, "volume": 43727.0}, {"date": "2022-07-13", "close": 16.3, "volume": 27743.0}, {"date": "2022-07-14", "close": 16.0, "volume": 138586.0}, {"date": "2022-07-15", "close": 16.2, "volume": 28323.0}, {"date": "2022-07-18", "close": 16.37, "volume": 44755.0}, {"date": "2022-07-19", "close": 16.42, "volume": 77919.0}, {"date": "2022-07-20", "close": 16.78, "volume": 109876.0}, {"date": "2022-07-21", "close": 16.78, "volume": 45920.0}, {"date": "2022-07-22", "close": 16.58, "volume": 36564.0}, {"date": "2022-07-25", "close": 16.73, "volume": 102995.0}, {"date": "2022-07-26", "close": 16.35, "volume": 50051.0}, {"date": "2022-07-27", "close": 16.61, "volume": 28978.0}, {"date": "2022-07-28", "close": 16.64, "volume": 58474.0}, {"date": "2022-07-29", "close": 16.54, "volume": 41905.0}, {"date": "2022-08-01", "close": 16.76, "volume": 79110.0}, {"date": "2022-08-02", "close": 16.5, "volume": 38888.0}, {"date": "2022-08-03", "close": 16.65, "volume": 88586.0}, {"date": "2022-08-04", "close": 16.37, "volume": 45530.0}, {"date": "2022-08-05", "close": 16.13, "volume": 76128.0}, {"date": "2022-08-08", "close": 16.3, "volume": 83887.0}, {"date": "2022-08-09", "close": 16.0, "volume": 75796.0}, {"date": "2022-08-10", "close": 16.13, "volume": 73616.0}, {"date": "2022-08-11", "close": 16.31, "volume": 105840.0}, {"date": "2022-08-12", "close": 16.41, "volume": 184300.0}, {"date": "2022-08-15", "close": 16.43, "volume": 175641.0}, {"date": "2022-08-16", "close": 16.79, "volume": 194363.0}, {"date": "2022-08-17", "close": 16.65, "volume": 137801.0}, {"date": "2022-08-18", "close": 16.73, "volume": 90327.0}, {"date": "2022-08-19", "close": 16.77, "volume": 94787.0}, {"date": "2022-08-22", "close": 16.44, "volume": 103657.0}, {"date": "2022-08-23", "close": 16.34, "volume": 67082.0}, {"date": "2022-08-24", "close": 16.4, "volume": 44986.0}, {"date": "2022-08-25", "close": 16.68, "volume": 50846.0}, {"date": "2022-08-26", "close": 16.6, "volume": 76793.0}, {"date": "2022-08-29", "close": 16.33, "volume": 68460.0}, {"date": "2022-08-30", "close": 16.5, "volume": 74316.0}, {"date": "2022-08-31", "close": 15.87, "volume": 39496.0}, {"date": "2022-09-01", "close": 15.21, "volume": 47946.0}, {"date": "2022-09-02", "close": 15.18, "volume": 56123.0}, {"date": "2022-09-06", "close": 14.84, "volume": 112535.0}, {"date": "2022-09-07", "close": 15.4, "volume": 59447.0}, {"date": "2022-09-08", "close": 14.78, "volume": 171152.0}, {"date": "2022-09-09", "close": 15.25, "volume": 154139.0}, {"date": "2022-09-12", "close": 15.57, "volume": 49496.0}, {"date": "2022-09-13", "close": 15.39, "volume": 164842.0}, {"date": "2022-09-14", "close": 14.86, "volume": 93715.0}, {"date": "2022-09-15", "close": 14.68, "volume": 106204.0}, {"date": "2022-09-16", "close": 14.53, "volume": 104248.0}, {"date": "2022-09-19", "close": 14.69, "volume": 110791.0}, {"date": "2022-09-20", "close": 14.86, "volume": 145756.0}, {"date": "2022-09-21", "close": 14.59, "volume": 78290.0}, {"date": "2022-09-22", "close": 14.42, "volume": 99206.0}, {"date": "2022-09-23", "close": 14.21, "volume": 82805.0}, {"date": "2022-09-26", "close": 13.99, "volume": 76116.0}, {"date": "2022-09-27", "close": 13.57, "volume": 77696.0}, {"date": "2022-09-28", "close": 13.77, "volume": 43103.0}, {"date": "2022-09-29", "close": 13.52, "volume": 53149.0}, {"date": "2022-09-30", "close": 13.49, "volume": 81962.0}, {"date": "2022-10-03", "close": 13.87, "volume": 73403.0}, {"date": "2022-10-04", "close": 14.02, "volume": 102360.0}, {"date": "2022-10-05", "close": 13.94, "volume": 55309.0}, {"date": "2022-10-06", "close": 13.5, "volume": 32314.0}, {"date": "2022-10-07", "close": 13.23, "volume": 79799.0}, {"date": "2022-10-10", "close": 12.93, "volume": 52171.0}, {"date": "2022-10-11", "close": 13.18, "volume": 87477.0}, {"date": "2022-10-12", "close": 13.41, "volume": 35123.0}, {"date": "2022-10-13", "close": 13.8, "volume": 86653.0}, {"date": "2022-10-14", "close": 13.81, "volume": 84834.0}, {"date": "2022-10-17", "close": 13.86, "volume": 44307.0}, {"date": "2022-10-18", "close": 14.14, "volume": 157965.0}, {"date": "2022-10-19", "close": 13.64, "volume": 50933.0}, {"date": "2022-10-20", "close": 13.68, "volume": 50230.0}, {"date": "2022-10-21", "close": 13.77, "volume": 85576.0}, {"date": "2022-10-24", "close": 13.87, "volume": 33100.0}, {"date": "2022-10-25", "close": 14.1, "volume": 23442.0}, {"date": "2022-10-26", "close": 14.45, "volume": 143958.0}, {"date": "2022-10-27", "close": 14.39, "volume": 52560.0}, {"date": "2022-10-28", "close": 14.67, "volume": 36636.0}, {"date": "2022-10-31", "close": 15.1, "volume": 73033.0}, {"date": "2022-11-01", "close": 15.2, "volume": 38337.0}, {"date": "2022-11-02", "close": 15.02, "volume": 45671.0}, {"date": "2022-11-03", "close": 14.89, "volume": 58316.0}, {"date": "2022-11-04", "close": 15.5, "volume": 48941.0}, {"date": "2022-11-07", "close": 16.09, "volume": 66826.0}, {"date": "2022-11-08", "close": 16.45, "volume": 76500.0}, {"date": "2022-11-09", "close": 16.46, "volume": 38141.0}, {"date": "2022-11-10", "close": 16.93, "volume": 57569.0}, {"date": "2022-11-11", "close": 17.49, "volume": 59906.0}, {"date": "2022-11-14", "close": 17.49, "volume": 37287.0}, {"date": "2022-11-15", "close": 17.96, "volume": 44550.0}, {"date": "2022-11-16", "close": 17.59, "volume": 51356.0}, {"date": "2022-11-17", "close": 17.79, "volume": 46626.0}, {"date": "2022-11-18", "close": 18.29, "volume": 45762.0}, {"date": "2022-11-21", "close": 17.75, "volume": 36560.0}, {"date": "2022-11-22", "close": 17.64, "volume": 31059.0}, {"date": "2022-11-23", "close": 17.7, "volume": 26830.0}, {"date": "2022-11-25", "close": 17.44, "volume": 20772.0}, {"date": "2022-11-28", "close": 16.8, "volume": 66333.0}, {"date": "2022-11-29", "close": 17.02, "volume": 27048.0}, {"date": "2022-11-30", "close": 17.01, "volume": 38043.0}, {"date": "2022-12-01", "close": 17.03, "volume": 22050.0}, {"date": "2022-12-02", "close": 17.13, "volume": 29098.0}, {"date": "2022-12-05", "close": 16.85, "volume": 39074.0}, {"date": "2022-12-06", "close": 16.99, "volume": 35344.0}, {"date": "2022-12-07", "close": 17.36, "volume": 75105.0}, {"date": "2022-12-08", "close": 18.06, "volume": 117167.0}, {"date": "2022-12-09", "close": 18.0, "volume": 53939.0}, {"date": "2022-12-12", "close": 17.18, "volume": 60932.0}, {"date": "2022-12-13", "close": 17.6, "volume": 62713.0}, {"date": "2022-12-14", "close": 17.73, "volume": 43312.0}, {"date": "2022-12-15", "close": 17.37, "volume": 31081.0}, {"date": "2022-12-16", "close": 17.33, "volume": 53728.0}, {"date": "2022-12-19", "close": 17.81, "volume": 45960.0}, {"date": "2022-12-20", "close": 17.85, "volume": 51329.0}, {"date": "2022-12-21", "close": 17.82, "volume": 30314.0}, {"date": "2022-12-22", "close": 17.66, "volume": 37514.0}, {"date": "2022-12-23", "close": 17.89, "volume": 29284.0}, {"date": "2022-12-27", "close": 17.77, "volume": 56094.0}, {"date": "2022-12-28", "close": 17.5, "volume": 30868.0}, {"date": "2022-12-29", "close": 18.37, "volume": 63858.0}, {"date": "2022-12-30", "close": 18.7, "volume": 66611.0}, {"date": "2023-01-03", "close": 18.59, "volume": 55605.0}, {"date": "2023-01-04", "close": 18.82, "volume": 46721.0}, {"date": "2023-01-05", "close": 19.03, "volume": 39927.0}, {"date": "2023-01-06", "close": 19.35, "volume": 42828.0}, {"date": "2023-01-09", "close": 19.63, "volume": 64522.0}, {"date": "2023-01-10", "close": 19.87, "volume": 47672.0}, {"date": "2023-01-11", "close": 20.04, "volume": 63000.0}, {"date": "2023-01-12", "close": 20.33, "volume": 67131.0}, {"date": "2023-01-13", "close": 20.4, "volume": 32373.0}, {"date": "2023-01-17", "close": 20.1, "volume": 30671.0}, {"date": "2023-01-18", "close": 20.2, "volume": 49418.0}, {"date": "2023-01-19", "close": 19.66, "volume": 44925.0}, {"date": "2023-01-20", "close": 19.7, "volume": 43080.0}, {"date": "2023-01-23", "close": 19.71, "volume": 47580.0}, {"date": "2023-01-24", "close": 19.95, "volume": 44996.0}, {"date": "2023-01-25", "close": 20.29, "volume": 46676.0}, {"date": "2023-01-26", "close": 20.14, "volume": 39151.0}, {"date": "2023-01-27", "close": 20.52, "volume": 24301.0}, {"date": "2023-01-30", "close": 20.5, "volume": 23116.0}, {"date": "2023-01-31", "close": 21.06, "volume": 43335.0}, {"date": "2023-02-01", "close": 20.77, "volume": 48044.0}, {"date": "2023-02-02", "close": 21.16, "volume": 43348.0}, {"date": "2023-02-03", "close": 21.13, "volume": 26646.0}, {"date": "2023-02-06", "close": 20.72, "volume": 51114.0}, {"date": "2023-02-07", "close": 20.88, "volume": 28920.0}, {"date": "2023-02-08", "close": 20.91, "volume": 35186.0}, {"date": "2023-02-09", "close": 20.97, "volume": 31099.0}, {"date": "2023-02-10", "close": 20.85, "volume": 25974.0}, {"date": "2023-02-13", "close": 21.13, "volume": 17593.0}, {"date": "2023-02-14", "close": 20.54, "volume": 35481.0}, {"date": "2023-02-15", "close": 20.73, "volume": 25933.0}, {"date": "2023-02-16", "close": 21.07, "volume": 48591.0}, {"date": "2023-02-17", "close": 21.37, "volume": 34649.0}, {"date": "2023-02-21", "close": 20.65, "volume": 25197.0}, {"date": "2023-02-22", "close": 20.82, "volume": 55225.0}, {"date": "2023-02-23", "close": 21.27, "volume": 27730.0}, {"date": "2023-02-24", "close": 21.31, "volume": 27996.0}, {"date": "2023-02-27", "close": 21.63, "volume": 27961.0}, {"date": "2023-02-28", "close": 21.985, "volume": 20249.0}, {"date": "2023-03-01", "close": 21.83, "volume": 30961.0}, {"date": "2023-03-02", "close": 21.03, "volume": 22136.0}, {"date": "2023-03-03", "close": 20.76, "volume": 17783.0}, {"date": "2023-03-06", "close": 20.3, "volume": 37850.0}, {"date": "2023-03-07", "close": 20.55, "volume": 27901.0}, {"date": "2023-03-08", "close": 21.1, "volume": 35589.0}, {"date": "2023-03-09", "close": 21.16, "volume": 44483.0}, {"date": "2023-03-10", "close": 20.97, "volume": 80745.0}, {"date": "2023-03-13", "close": 20.36, "volume": 34728.0}, {"date": "2023-03-14", "close": 20.84, "volume": 26139.0}, {"date": "2023-03-15", "close": 20.19, "volume": 26595.0}, {"date": "2023-03-16", "close": 20.53, "volume": 28586.0}, {"date": "2023-03-17", "close": 19.46, "volume": 44284.0}, {"date": "2023-03-20", "close": 19.5, "volume": 21999.0}, {"date": "2023-03-21", "close": 18.52, "volume": 87695.0}, {"date": "2023-03-22", "close": 18.76, "volume": 45136.0}, {"date": "2023-03-23", "close": 18.78, "volume": 50238.0}, {"date": "2023-03-24", "close": 18.63, "volume": 125481.0}, {"date": "2023-03-27", "close": 18.9, "volume": 22402.0}, {"date": "2023-03-28", "close": 18.85, "volume": 42983.0}, {"date": "2023-03-29", "close": 18.43, "volume": 83887.0}, {"date": "2023-03-30", "close": 17.9, "volume": 81270.0}, {"date": "2023-03-31", "close": 18.19, "volume": 66914.0}, {"date": "2023-04-03", "close": 18.98, "volume": 125797.0}, {"date": "2023-04-04", "close": 18.77, "volume": 45268.0}, {"date": "2023-04-05", "close": 18.31, "volume": 43505.0}, {"date": "2023-04-06", "close": 18.33, "volume": 22978.0}, {"date": "2023-04-10", "close": 18.73, "volume": 44026.0}, {"date": "2023-04-11", "close": 18.82, "volume": 43522.0}, {"date": "2023-04-12", "close": 18.99, "volume": 68057.0}, {"date": "2023-04-13", "close": 17.83, "volume": 87822.0}, {"date": "2023-04-14", "close": 18.16, "volume": 39592.0}, {"date": "2023-04-17", "close": 17.97, "volume": 46251.0}, {"date": "2023-04-18", "close": 17.9, "volume": 54492.0}, {"date": "2023-04-19", "close": 17.47, "volume": 94118.0}, {"date": "2023-04-20", "close": 16.91, "volume": 54593.0}, {"date": "2023-04-21", "close": 16.55, "volume": 91762.0}, {"date": "2023-04-24", "close": 16.33, "volume": 76439.0}, {"date": "2023-04-25", "close": 16.18, "volume": 58167.0}, {"date": "2023-04-26", "close": 16.03, "volume": 99043.0}, {"date": "2023-04-27", "close": 16.12, "volume": 37415.0}, {"date": "2023-04-28", "close": 15.81, "volume": 46632.0}, {"date": "2023-05-01", "close": 15.68, "volume": 48951.0}, {"date": "2023-05-02", "close": 15.58, "volume": 40623.0}, {"date": "2023-05-03", "close": 15.4, "volume": 44870.0}, {"date": "2023-05-04", "close": 14.78, "volume": 42085.0}, {"date": "2023-05-05", "close": 15.1, "volume": 44534.0}, {"date": "2023-05-08", "close": 15.17, "volume": 40084.0}, {"date": "2023-05-09", "close": 15.32, "volume": 34452.0}, {"date": "2023-05-10", "close": 15.34, "volume": 36274.0}, {"date": "2023-05-11", "close": 15.46, "volume": 37859.0}, {"date": "2023-05-12", "close": 15.75, "volume": 44179.0}, {"date": "2023-05-15", "close": 15.98, "volume": 45658.0}, {"date": "2023-05-16", "close": 16.16, "volume": 37695.0}, {"date": "2023-05-17", "close": 16.44, "volume": 61853.0}, {"date": "2023-05-18", "close": 16.43, "volume": 43462.0}, {"date": "2023-05-19", "close": 16.46, "volume": 33992.0}, {"date": "2023-05-22", "close": 16.0, "volume": 50865.0}, {"date": "2023-05-23", "close": 16.22, "volume": 26685.0}, {"date": "2023-05-24", "close": 16.19, "volume": 40272.0}, {"date": "2023-05-25", "close": 15.96, "volume": 26593.0}, {"date": "2023-05-26", "close": 15.83, "volume": 28357.0}, {"date": "2023-05-30", "close": 15.75, "volume": 34919.0}, {"date": "2023-05-31", "close": 14.85, "volume": 31395.0}, {"date": "2023-06-01", "close": 15.49, "volume": 52261.0}, {"date": "2023-06-02", "close": 15.93, "volume": 36070.0}, {"date": "2023-06-05", "close": 15.88, "volume": 41635.0}, {"date": "2023-06-06", "close": 16.67, "volume": 43733.0}, {"date": "2023-06-07", "close": 17.04, "volume": 49866.0}, {"date": "2023-06-08", "close": 17.08, "volume": 60302.0}, {"date": "2023-06-09", "close": 17.65, "volume": 49673.0}, {"date": "2023-06-12", "close": 18.07, "volume": 58571.0}, {"date": "2023-06-13", "close": 18.31, "volume": 48587.0}, {"date": "2023-06-14", "close": 18.47, "volume": 46695.0}, {"date": "2023-06-15", "close": 18.23, "volume": 54834.0}, {"date": "2023-06-16", "close": 17.92, "volume": 57291.0}, {"date": "2023-06-20", "close": 18.23, "volume": 62489.0}, {"date": "2023-06-21", "close": 18.72, "volume": 68213.0}, {"date": "2023-06-22", "close": 18.64, "volume": 73614.0}, {"date": "2023-06-23", "close": 17.82, "volume": 1334945.0}, {"date": "2023-06-26", "close": 18.54, "volume": 88691.0}, {"date": "2023-06-27", "close": 18.48, "volume": 56870.0}, {"date": "2023-06-28", "close": 18.23, "volume": 31931.0}, {"date": "2023-06-29", "close": 18.8, "volume": 30201.0}, {"date": "2023-06-30", "close": 18.66, "volume": 45842.0}, {"date": "2023-07-03", "close": 18.93, "volume": 37729.0}, {"date": "2023-07-05", "close": 18.69, "volume": 53974.0}, {"date": "2023-07-06", "close": 18.51, "volume": 55280.0}, {"date": "2023-07-07", "close": 19.08, "volume": 91319.0}, {"date": "2023-07-10", "close": 19.24, "volume": 53206.0}, {"date": "2023-07-11", "close": 19.92, "volume": 79087.0}, {"date": "2023-07-12", "close": 19.99, "volume": 60517.0}, {"date": "2023-07-13", "close": 19.95, "volume": 51436.0}, {"date": "2023-07-14", "close": 19.91, "volume": 36711.0}, {"date": "2023-07-17", "close": 20.04, "volume": 38985.0}, {"date": "2023-07-18", "close": 20.54, "volume": 30569.0}, {"date": "2023-07-19", "close": 20.96, "volume": 37421.0}, {"date": "2023-07-20", "close": 20.91, "volume": 43725.0}, {"date": "2023-07-21", "close": 20.89, "volume": 38320.0}, {"date": "2023-07-24", "close": 21.22, "volume": 38018.0}, {"date": "2023-07-25", "close": 21.01, "volume": 54471.0}, {"date": "2023-07-26", "close": 20.25, "volume": 39548.0}, {"date": "2023-07-27", "close": 20.18, "volume": 59489.0}, {"date": "2023-07-28", "close": 20.18, "volume": 34998.0}, {"date": "2023-07-31", "close": 20.07, "volume": 33368.0}, {"date": "2023-08-01", "close": 19.69, "volume": 75884.0}, {"date": "2023-08-02", "close": 20.0, "volume": 197670.0}, {"date": "2023-08-03", "close": 20.37, "volume": 62727.0}, {"date": "2023-08-04", "close": 20.39, "volume": 78971.0}, {"date": "2023-08-07", "close": 20.59, "volume": 68923.0}, {"date": "2023-08-08", "close": 20.4, "volume": 52809.0}, {"date": "2023-08-09", "close": 20.86, "volume": 43280.0}, {"date": "2023-08-10", "close": 21.03, "volume": 38010.0}, {"date": "2023-08-11", "close": 21.25, "volume": 31760.0}, {"date": "2023-08-14", "close": 21.56, "volume": 36066.0}, {"date": "2023-08-15", "close": 21.73, "volume": 25471.0}, {"date": "2023-08-16", "close": 21.19, "volume": 37340.0}, {"date": "2023-08-17", "close": 21.3, "volume": 43201.0}, {"date": "2023-08-18", "close": 21.5, "volume": 30560.0}, {"date": "2023-08-21", "close": 21.86, "volume": 34206.0}, {"date": "2023-08-22", "close": 21.81, "volume": 34417.0}, {"date": "2023-08-23", "close": 21.82, "volume": 28062.0}, {"date": "2023-08-24", "close": 21.22, "volume": 34739.0}, {"date": "2023-08-25", "close": 21.57, "volume": 31958.0}, {"date": "2023-08-28", "close": 22.0, "volume": 47729.0}, {"date": "2023-08-29", "close": 21.99, "volume": 32783.0}, {"date": "2023-08-30", "close": 21.84, "volume": 32464.0}, {"date": "2023-08-31", "close": 21.53, "volume": 29986.0}, {"date": "2023-09-01", "close": 21.88, "volume": 30096.0}, {"date": "2023-09-05", "close": 21.15, "volume": 37616.0}, {"date": "2023-09-06", "close": 21.27, "volume": 44667.0}, {"date": "2023-09-07", "close": 21.4, "volume": 69090.0}, {"date": "2023-09-08", "close": 17.77, "volume": 259597.0}, {"date": "2023-09-11", "close": 18.8, "volume": 62687.0}, {"date": "2023-09-12", "close": 19.0, "volume": 45489.0}, {"date": "2023-09-13", "close": 19.2, "volume": 99851.0}, {"date": "2023-09-14", "close": 19.75, "volume": 48314.0}, {"date": "2023-09-15", "close": 19.86, "volume": 92109.0}, {"date": "2023-09-18", "close": 19.92, "volume": 31858.0}, {"date": "2023-09-19", "close": 20.02, "volume": 36404.0}, {"date": "2023-09-20", "close": 19.99, "volume": 34420.0}, {"date": "2023-09-21", "close": 20.12, "volume": 34033.0}, {"date": "2023-09-22", "close": 19.54, "volume": 30936.0}, {"date": "2023-09-25", "close": 19.83, "volume": 24281.0}, {"date": "2023-09-26", "close": 19.68, "volume": 50043.0}, {"date": "2023-09-27", "close": 19.49, "volume": 32464.0}, {"date": "2023-09-28", "close": 19.39, "volume": 35944.0}, {"date": "2023-09-29", "close": 19.45, "volume": 34428.0}, {"date": "2023-10-02", "close": 19.83, "volume": 44135.0}, {"date": "2023-10-03", "close": 19.56, "volume": 42745.0}, {"date": "2023-10-04", "close": 19.58, "volume": 37544.0}, {"date": "2023-10-05", "close": 19.04, "volume": 35993.0}, {"date": "2023-10-06", "close": 18.93, "volume": 16711.0}, {"date": "2023-10-09", "close": 18.92, "volume": 21282.0}, {"date": "2023-10-10", "close": 19.21, "volume": 22157.0}, {"date": "2023-10-11", "close": 19.28, "volume": 26136.0}, {"date": "2023-10-12", "close": 18.58, "volume": 23235.0}, {"date": "2023-10-13", "close": 18.28, "volume": 18183.0}, {"date": "2023-10-16", "close": 18.54, "volume": 16950.0}, {"date": "2023-10-17", "close": 18.66, "volume": 25695.0}, {"date": "2023-10-18", "close": 17.97, "volume": 14118.0}, {"date": "2023-10-19", "close": 17.74, "volume": 22348.0}, {"date": "2023-10-20", "close": 17.81, "volume": 21186.0}, {"date": "2023-10-23", "close": 17.19, "volume": 22538.0}, {"date": "2023-10-24", "close": 16.91, "volume": 28237.0}, {"date": "2023-10-25", "close": 17.05, "volume": 34312.0}, {"date": "2023-10-26", "close": 16.7, "volume": 24193.0}, {"date": "2023-10-27", "close": 16.36, "volume": 23375.0}, {"date": "2023-10-30", "close": 16.65, "volume": 30439.0}, {"date": "2023-10-31", "close": 16.72, "volume": 16338.0}, {"date": "2023-11-01", "close": 16.56, "volume": 27231.0}, {"date": "2023-11-02", "close": 17.42, "volume": 27417.0}, {"date": "2023-11-03", "close": 17.9, "volume": 31996.0}, {"date": "2023-11-06", "close": 17.6, "volume": 14844.0}, {"date": "2023-11-07", "close": 17.54, "volume": 11702.0}, {"date": "2023-11-08", "close": 17.63, "volume": 12781.0}, {"date": "2023-11-09", "close": 17.22, "volume": 16234.0}, {"date": "2023-11-10", "close": 17.24, "volume": 21553.0}, {"date": "2023-11-13", "close": 17.39, "volume": 9761.0}, {"date": "2023-11-14", "close": 18.7, "volume": 27695.0}, {"date": "2023-11-15", "close": 18.57, "volume": 20957.0}, {"date": "2023-11-16", "close": 18.22, "volume": 13147.0}, {"date": "2023-11-17", "close": 18.25, "volume": 31846.0}, {"date": "2023-11-20", "close": 18.57, "volume": 9765.0}, {"date": "2023-11-21", "close": 18.23, "volume": 14452.0}, {"date": "2023-11-22", "close": 18.58, "volume": 15375.0}, {"date": "2023-11-24", "close": 18.8, "volume": 9921.0}, {"date": "2023-11-27", "close": 18.38, "volume": 20621.0}, {"date": "2023-11-28", "close": 18.32, "volume": 7712.0}, {"date": "2023-11-29", "close": 17.42, "volume": 16551.0}, {"date": "2023-11-30", "close": 17.88, "volume": 16388.0}, {"date": "2023-12-01", "close": 18.74, "volume": 21656.0}, {"date": "2023-12-04", "close": 19.61, "volume": 26135.0}, {"date": "2023-12-05", "close": 20.31, "volume": 40959.0}, {"date": "2023-12-06", "close": 20.09, "volume": 25682.0}, {"date": "2023-12-07", "close": 22.18, "volume": 60307.0}, {"date": "2023-12-08", "close": 23.25, "volume": 47205.0}, {"date": "2023-12-11", "close": 23.72, "volume": 45948.0}, {"date": "2023-12-12", "close": 23.68, "volume": 34384.0}, {"date": "2023-12-13", "close": 23.96, "volume": 134449.0}, {"date": "2023-12-14", "close": 24.5, "volume": 84308.0}, {"date": "2023-12-15", "close": 25.49, "volume": 140618.0}, {"date": "2023-12-18", "close": 25.52, "volume": 72100.0}, {"date": "2023-12-19", "close": 25.42, "volume": 69190.0}, {"date": "2023-12-20", "close": 26.08, "volume": 53266.0}, {"date": "2023-12-21", "close": 26.45, "volume": 49773.0}, {"date": "2023-12-22", "close": 26.5, "volume": 43040.0}, {"date": "2023-12-26", "close": 26.61, "volume": 38396.0}, {"date": "2023-12-27", "close": 27.06, "volume": 49528.0}, {"date": "2023-12-28", "close": 26.69, "volume": 45807.0}, {"date": "2023-12-29", "close": 26.08, "volume": 41219.0}, {"date": "2024-01-02", "close": 26.16, "volume": 51356.0}, {"date": "2024-01-03", "close": 24.98, "volume": 113659.0}, {"date": "2024-01-04", "close": 24.43, "volume": 76595.0}, {"date": "2024-01-05", "close": 24.12, "volume": 109908.0}, {"date": "2024-01-08", "close": 23.94, "volume": 56712.0}, {"date": "2024-01-09", "close": 23.42, "volume": 43298.0}, {"date": "2024-01-10", "close": 23.64, "volume": 43855.0}, {"date": "2024-01-11", "close": 23.59, "volume": 39321.0}, {"date": "2024-01-12", "close": 23.32, "volume": 34012.0}, {"date": "2024-01-16", "close": 23.53, "volume": 29016.0}, {"date": "2024-01-17", "close": 23.6, "volume": 37518.0}, {"date": "2024-01-18", "close": 23.59, "volume": 21095.0}, {"date": "2024-01-19", "close": 23.56, "volume": 25652.0}, {"date": "2024-01-22", "close": 23.8, "volume": 45286.0}, {"date": "2024-01-23", "close": 25.09, "volume": 74468.0}, {"date": "2024-01-24", "close": 24.05, "volume": 33116.0}, {"date": "2024-01-25", "close": 24.25, "volume": 39800.0}, {"date": "2024-01-26", "close": 25.02, "volume": 63160.0}, {"date": "2024-01-29", "close": 25.29, "volume": 47548.0}, {"date": "2024-01-30", "close": 24.6, "volume": 19282.0}, {"date": "2024-01-31", "close": 23.08, "volume": 56988.0}, {"date": "2024-02-01", "close": 24.15, "volume": 39991.0}, {"date": "2024-02-02", "close": 23.74, "volume": 29267.0}, {"date": "2024-02-05", "close": 23.56, "volume": 26118.0}, {"date": "2024-02-06", "close": 24.09, "volume": 18476.0}, {"date": "2024-02-07", "close": 23.31, "volume": 27923.0}, {"date": "2024-02-08", "close": 23.76, "volume": 25111.0}, {"date": "2024-02-09", "close": 24.12, "volume": 18534.0}, {"date": "2024-02-12", "close": 25.22, "volume": 38796.0}, {"date": "2024-02-13", "close": 24.16, "volume": 36337.0}, {"date": "2024-02-14", "close": 24.67, "volume": 13756.0}, {"date": "2024-02-15", "close": 25.7, "volume": 27471.0}, {"date": "2024-02-16", "close": 25.14, "volume": 27204.0}, {"date": "2024-02-20", "close": 24.17, "volume": 48712.0}, {"date": "2024-02-21", "close": 24.53, "volume": 17941.0}, {"date": "2024-02-22", "close": 23.97, "volume": 24382.0}, {"date": "2024-02-23", "close": 24.23, "volume": 11625.0}, {"date": "2024-02-26", "close": 24.22, "volume": 57050.0}, {"date": "2024-02-27", "close": 24.51, "volume": 16344.0}, {"date": "2024-02-28", "close": 23.68, "volume": 38825.0}, {"date": "2024-02-29", "close": 24.51, "volume": 32725.0}, {"date": "2024-03-01", "close": 24.58, "volume": 40898.0}, {"date": "2024-03-04", "close": 24.07, "volume": 34315.0}, {"date": "2024-03-05", "close": 23.44, "volume": 27414.0}, {"date": "2024-03-06", "close": 23.15, "volume": 28562.0}, {"date": "2024-03-07", "close": 23.35, "volume": 19547.0}, {"date": "2024-03-08", "close": 23.08, "volume": 28183.0}, {"date": "2024-03-11", "close": 23.21, "volume": 21030.0}, {"date": "2024-03-12", "close": 22.54, "volume": 35752.0}, {"date": "2024-03-13", "close": 23.58, "volume": 25974.0}, {"date": "2024-03-14", "close": 23.3, "volume": 40607.0}, {"date": "2024-03-15", "close": 23.74, "volume": 74581.0}, {"date": "2024-03-18", "close": 23.01, "volume": 58991.0}, {"date": "2024-03-19", "close": 22.97, "volume": 20424.0}, {"date": "2024-03-20", "close": 23.26, "volume": 35012.0}, {"date": "2024-03-21", "close": 23.98, "volume": 34870.0}, {"date": "2024-03-22", "close": 23.34, "volume": 15809.0}, {"date": "2024-03-25", "close": 23.12, "volume": 11398.0}, {"date": "2024-03-26", "close": 22.92, "volume": 19858.0}, {"date": "2024-03-27", "close": 23.64, "volume": 14780.0}, {"date": "2024-03-28", "close": 24.01, "volume": 19049.0}, {"date": "2024-04-01", "close": 23.64, "volume": 20098.0}, {"date": "2024-04-02", "close": 23.22, "volume": 25240.0}, {"date": "2024-04-03", "close": 23.3, "volume": 21602.0}, {"date": "2024-04-04", "close": 23.62, "volume": 31064.0}, {"date": "2024-04-05", "close": 23.07, "volume": 18927.0}, {"date": "2024-04-08", "close": 22.08, "volume": 32604.0}, {"date": "2024-04-09", "close": 21.77, "volume": 45741.0}, {"date": "2024-04-10", "close": 20.6, "volume": 61206.0}, {"date": "2024-04-11", "close": 20.98, "volume": 87610.0}, {"date": "2024-04-12", "close": 18.4, "volume": 162512.0}, {"date": "2024-04-15", "close": 18.46, "volume": 138294.0}, {"date": "2024-04-16", "close": 18.15, "volume": 89514.0}, {"date": "2024-04-17", "close": 18.18, "volume": 56415.0}, {"date": "2024-04-18", "close": 18.06, "volume": 35871.0}, {"date": "2024-04-19", "close": 18.32, "volume": 35850.0}, {"date": "2024-04-22", "close": 18.43, "volume": 29115.0}, {"date": "2024-04-23", "close": 18.45, "volume": 18345.0}, {"date": "2024-04-24", "close": 18.0, "volume": 33359.0}, {"date": "2024-04-25", "close": 17.29, "volume": 48713.0}, {"date": "2024-04-26", "close": 17.34, "volume": 58991.0}, {"date": "2024-04-29", "close": 17.3, "volume": 40205.0}, {"date": "2024-04-30", "close": 17.0, "volume": 25459.0}, {"date": "2024-05-01", "close": 17.39, "volume": 29647.0}, {"date": "2024-05-02", "close": 17.43, "volume": 26883.0}, {"date": "2024-05-03", "close": 17.6, "volume": 16637.0}, {"date": "2024-05-06", "close": 17.62, "volume": 16080.0}, {"date": "2024-05-07", "close": 17.64, "volume": 15336.0}, {"date": "2024-05-08", "close": 17.85, "volume": 13896.0}, {"date": "2024-05-09", "close": 18.22, "volume": 17779.0}, {"date": "2024-05-10", "close": 18.31, "volume": 12720.0}, {"date": "2024-05-13", "close": 18.6, "volume": 17032.0}, {"date": "2024-05-14", "close": 18.6, "volume": 15035.0}, {"date": "2024-05-15", "close": 18.6, "volume": 26391.0}, {"date": "2024-05-16", "close": 18.71, "volume": 12507.0}, {"date": "2024-05-17", "close": 18.62, "volume": 11487.0}, {"date": "2024-05-20", "close": 17.78, "volume": 16263.0}, {"date": "2024-05-21", "close": 17.48, "volume": 9371.0}, {"date": "2024-05-22", "close": 17.61, "volume": 17913.0}, {"date": "2024-05-23", "close": 17.07, "volume": 34038.0}, {"date": "2024-05-24", "close": 17.09, "volume": 10345.0}, {"date": "2024-05-28", "close": 16.4, "volume": 29044.0}, {"date": "2024-05-29", "close": 16.09, "volume": 16792.0}, {"date": "2024-05-30", "close": 16.98, "volume": 25957.0}, {"date": "2024-05-31", "close": 17.38, "volume": 13932.0}, {"date": "2024-06-03", "close": 17.3, "volume": 29898.0}, {"date": "2024-06-04", "close": 17.15, "volume": 17313.0}, {"date": "2024-06-05", "close": 17.48, "volume": 35233.0}, {"date": "2024-06-06", "close": 15.28, "volume": 80433.0}, {"date": "2024-06-07", "close": 14.87, "volume": 41698.0}, {"date": "2024-06-10", "close": 14.82, "volume": 42403.0}, {"date": "2024-06-11", "close": 14.82, "volume": 46139.0}, {"date": "2024-06-12", "close": 14.2, "volume": 59295.0}, {"date": "2024-06-13", "close": 14.5, "volume": 40958.0}, {"date": "2024-06-14", "close": 13.98, "volume": 37242.0}, {"date": "2024-06-17", "close": 13.94, "volume": 66751.0}, {"date": "2024-06-18", "close": 13.51, "volume": 42567.0}, {"date": "2024-06-20", "close": 13.34, "volume": 39439.0}, {"date": "2024-06-21", "close": 13.51, "volume": 76938.0}, {"date": "2024-06-24", "close": 13.62, "volume": 39855.0}, {"date": "2024-06-25", "close": 14.02, "volume": 53187.0}, {"date": "2024-06-26", "close": 14.15, "volume": 78965.0}, {"date": "2024-06-27", "close": 14.19, "volume": 34103.0}, {"date": "2024-06-28", "close": 14.48, "volume": 87493.0}, {"date": "2024-07-01", "close": 14.44, "volume": 38245.0}, {"date": "2024-07-02", "close": 14.03, "volume": 37146.0}, {"date": "2024-07-03", "close": 13.53, "volume": 20764.0}, {"date": "2024-07-05", "close": 13.28, "volume": 88896.0}, {"date": "2024-07-08", "close": 13.66, "volume": 30709.0}, {"date": "2024-07-09", "close": 13.21, "volume": 40994.0}, {"date": "2024-07-10", "close": 13.35, "volume": 32227.0}, {"date": "2024-07-11", "close": 14.19, "volume": 51968.0}, {"date": "2024-07-12", "close": 14.8, "volume": 33524.0}, {"date": "2024-07-15", "close": 14.84, "volume": 49341.0}, {"date": "2024-07-16", "close": 15.69, "volume": 51272.0}, {"date": "2024-07-17", "close": 15.47, "volume": 60245.0}, {"date": "2024-07-18", "close": 15.52, "volume": 33389.0}, {"date": "2024-07-19", "close": 15.23, "volume": 26309.0}, {"date": "2024-07-22", "close": 15.17, "volume": 23729.0}, {"date": "2024-07-23", "close": 15.44, "volume": 45994.0}, {"date": "2024-07-24", "close": 14.84, "volume": 27898.0}, {"date": "2024-07-25", "close": 15.35, "volume": 56922.0}, {"date": "2024-07-26", "close": 15.68, "volume": 19931.0}, {"date": "2024-07-29", "close": 15.03, "volume": 18819.0}, {"date": "2024-07-30", "close": 15.26, "volume": 24838.0}, {"date": "2024-07-31", "close": 15.27, "volume": 29675.0}, {"date": "2024-08-01", "close": 15.05, "volume": 40249.0}, {"date": "2024-08-02", "close": 14.63, "volume": 33905.0}, {"date": "2024-08-05", "close": 14.13, "volume": 54327.0}, {"date": "2024-08-06", "close": 14.29, "volume": 42659.0}, {"date": "2024-08-07", "close": 14.51, "volume": 40140.0}, {"date": "2024-08-08", "close": 14.74, "volume": 25674.0}, {"date": "2024-08-09", "close": 14.51, "volume": 25774.0}, {"date": "2024-08-12", "close": 13.78, "volume": 23365.0}, {"date": "2024-08-13", "close": 14.37, "volume": 17597.0}, {"date": "2024-08-14", "close": 14.31, "volume": 17816.0}, {"date": "2024-08-15", "close": 14.84, "volume": 17599.0}, {"date": "2024-08-16", "close": 14.61, "volume": 24969.0}, {"date": "2024-08-19", "close": 14.86, "volume": 14936.0}, {"date": "2024-08-20", "close": 14.54, "volume": 14593.0}, {"date": "2024-08-21", "close": 15.0, "volume": 28332.0}, {"date": "2024-08-22", "close": 14.83, "volume": 15890.0}, {"date": "2024-08-23", "close": 15.74, "volume": 33278.0}, {"date": "2024-08-26", "close": 15.7, "volume": 38775.0}, {"date": "2024-08-27", "close": 15.79, "volume": 16756.0}, {"date": "2024-08-28", "close": 15.84, "volume": 20813.0}, {"date": "2024-08-29", "close": 16.16, "volume": 22340.0}, {"date": "2024-08-30", "close": 15.84, "volume": 18740.0}, {"date": "2024-09-03", "close": 15.31, "volume": 35671.0}, {"date": "2024-09-04", "close": 15.52, "volume": 19328.0}, {"date": "2024-09-05", "close": 15.88, "volume": 15463.0}, {"date": "2024-09-06", "close": 15.71, "volume": 18169.0}, {"date": "2024-09-09", "close": 15.83, "volume": 28669.0}, {"date": "2024-09-10", "close": 16.09, "volume": 19391.0}, {"date": "2024-09-11", "close": 15.77, "volume": 24999.0}, {"date": "2024-09-12", "close": 15.69, "volume": 16144.0}, {"date": "2024-09-13", "close": 16.32, "volume": 21489.0}, {"date": "2024-09-16", "close": 16.89, "volume": 18018.0}, {"date": "2024-09-17", "close": 17.74, "volume": 26319.0}, {"date": "2024-09-18", "close": 18.46, "volume": 40039.0}, {"date": "2024-09-19", "close": 18.98, "volume": 22405.0}, {"date": "2024-09-20", "close": 18.03, "volume": 100484.0}, {"date": "2024-09-23", "close": 17.52, "volume": 32986.0}, {"date": "2024-09-24", "close": 17.3, "volume": 51678.0}, {"date": "2024-09-25", "close": 16.81, "volume": 27216.0}, {"date": "2024-09-26", "close": 17.69, "volume": 24781.0}, {"date": "2024-09-27", "close": 17.81, "volume": 16215.0}, {"date": "2024-09-30", "close": 18.08, "volume": 21285.0}, {"date": "2024-10-01", "close": 17.42, "volume": 49358.0}, {"date": "2024-10-02", "close": 16.97, "volume": 20169.0}, {"date": "2024-10-03", "close": 16.45, "volume": 18623.0}, {"date": "2024-10-04", "close": 16.77, "volume": 12885.0}, {"date": "2024-10-07", "close": 16.58, "volume": 16155.0}, {"date": "2024-10-08", "close": 16.64, "volume": 15384.0}, {"date": "2024-10-09", "close": 16.32, "volume": 14101.0}, {"date": "2024-10-10", "close": 16.21, "volume": 16550.0}, {"date": "2024-10-11", "close": 16.49, "volume": 8530.0}, {"date": "2024-10-14", "close": 16.2, "volume": 8096.0}, {"date": "2024-10-15", "close": 16.36, "volume": 21766.0}, {"date": "2024-10-16", "close": 17.25, "volume": 20410.0}, {"date": "2024-10-17", "close": 17.5, "volume": 16193.0}, {"date": "2024-10-18", "close": 16.51, "volume": 23486.0}, {"date": "2024-10-21", "close": 16.07, "volume": 16329.0}, {"date": "2024-10-22", "close": 16.21, "volume": 13614.0}, {"date": "2024-10-23", "close": 16.37, "volume": 15324.0}, {"date": "2024-10-24", "close": 15.78, "volume": 11583.0}, {"date": "2024-10-25", "close": 15.82, "volume": 20192.0}, {"date": "2024-10-28", "close": 16.05, "volume": 24149.0}, {"date": "2024-10-29", "close": 16.89, "volume": 50647.0}, {"date": "2024-10-30", "close": 16.84, "volume": 22993.0}, {"date": "2024-10-31", "close": 16.03, "volume": 17504.0}, {"date": "2024-11-01", "close": 16.26, "volume": 19748.0}, {"date": "2024-11-04", "close": 16.59, "volume": 19767.0}, {"date": "2024-11-05", "close": 17.63, "volume": 22214.0}, {"date": "2024-11-06", "close": 18.72, "volume": 52405.0}, {"date": "2024-11-07", "close": 18.14, "volume": 22846.0}, {"date": "2024-11-08", "close": 18.43, "volume": 23727.0}, {"date": "2024-11-11", "close": 18.73, "volume": 24913.0}, {"date": "2024-11-12", "close": 18.09, "volume": 39273.0}, {"date": "2024-11-13", "close": 18.14, "volume": 12495.0}, {"date": "2024-11-14", "close": 18.4, "volume": 21802.0}, {"date": "2024-11-15", "close": 17.83, "volume": 13700.0}, {"date": "2024-11-18", "close": 17.84, "volume": 13903.0}, {"date": "2024-11-19", "close": 17.62, "volume": 12862.0}, {"date": "2024-11-20", "close": 17.57, "volume": 14883.0}, {"date": "2024-11-21", "close": 18.9, "volume": 23643.0}, {"date": "2024-11-22", "close": 18.67, "volume": 20011.0}, {"date": "2024-11-25", "close": 19.11, "volume": 26100.0}, {"date": "2024-11-26", "close": 18.17, "volume": 12105.0}, {"date": "2024-11-27", "close": 18.63, "volume": 19375.0}, {"date": "2024-11-29", "close": 18.73, "volume": 10281.0}, {"date": "2024-12-02", "close": 18.86, "volume": 18958.0}, {"date": "2024-12-03", "close": 18.19, "volume": 19614.0}, {"date": "2024-12-04", "close": 17.92, "volume": 31026.0}, {"date": "2024-12-05", "close": 16.73, "volume": 44387.0}, {"date": "2024-12-06", "close": 16.59, "volume": 30634.0}, {"date": "2024-12-09", "close": 16.97, "volume": 20009.0}, {"date": "2024-12-10", "close": 16.65, "volume": 31186.0}, {"date": "2024-12-11", "close": 17.28, "volume": 57441.0}, {"date": "2024-12-12", "close": 17.82, "volume": 46353.0}, {"date": "2024-12-13", "close": 16.93, "volume": 23765.0}, {"date": "2024-12-16", "close": 17.15, "volume": 40230.0}, {"date": "2024-12-17", "close": 16.78, "volume": 62305.0}, {"date": "2024-12-18", "close": 15.34, "volume": 71137.0}, {"date": "2024-12-19", "close": 14.32, "volume": 106455.0}, {"date": "2024-12-20", "close": 14.52, "volume": 79225.0}, {"date": "2024-12-23", "close": 14.04, "volume": 34137.0}, {"date": "2024-12-24", "close": 13.82, "volume": 78673.0}, {"date": "2024-12-26", "close": 14.02, "volume": 36174.0}, {"date": "2024-12-27", "close": 13.41, "volume": 74720.0}, {"date": "2024-12-30", "close": 13.75, "volume": 57343.0}, {"date": "2024-12-31", "close": 14.01, "volume": 38896.0}, {"date": "2025-01-02", "close": 13.5, "volume": 54202.0}, {"date": "2025-01-03", "close": 13.38, "volume": 130861.0}, {"date": "2025-01-06", "close": 13.46, "volume": 99748.0}, {"date": "2025-01-07", "close": 13.25, "volume": 49818.0}, {"date": "2025-01-08", "close": 13.27, "volume": 45932.0}, {"date": "2025-01-10", "close": 12.89, "volume": 55740.0}, {"date": "2025-01-13", "close": 12.89, "volume": 27251.0}, {"date": "2025-01-14", "close": 12.99, "volume": 24039.0}, {"date": "2025-01-15", "close": 13.17, "volume": 21666.0}, {"date": "2025-01-16", "close": 13.18, "volume": 31009.0}, {"date": "2025-01-17", "close": 13.25, "volume": 19497.0}, {"date": "2025-01-21", "close": 13.5, "volume": 28186.0}, {"date": "2025-01-22", "close": 13.38, "volume": 43844.0}, {"date": "2025-01-23", "close": 13.57, "volume": 53091.0}, {"date": "2025-01-24", "close": 13.56, "volume": 29671.0}, {"date": "2025-01-27", "close": 13.55, "volume": 62802.0}, {"date": "2025-01-28", "close": 13.27, "volume": 66927.0}, {"date": "2025-01-29", "close": 12.96, "volume": 72290.0}, {"date": "2025-01-30", "close": 13.14, "volume": 27150.0}, {"date": "2025-01-31", "close": 12.73, "volume": 70127.0}, {"date": "2025-02-03", "close": 12.15, "volume": 98875.0}, {"date": "2025-02-04", "close": 13.0, "volume": 119483.0}, {"date": "2025-02-05", "close": 13.03, "volume": 66603.0}, {"date": "2025-02-06", "close": 13.02, "volume": 36168.0}, {"date": "2025-02-07", "close": 13.06, "volume": 76613.0}, {"date": "2025-02-10", "close": 13.08, "volume": 41234.0}, {"date": "2025-02-11", "close": 13.1, "volume": 27277.0}, {"date": "2025-02-12", "close": 13.13, "volume": 39608.0}, {"date": "2025-02-13", "close": 13.22, "volume": 24161.0}, {"date": "2025-02-14", "close": 13.12, "volume": 20851.0}, {"date": "2025-02-18", "close": 13.05, "volume": 17938.0}, {"date": "2025-02-19", "close": 13.025, "volume": 49286.0}, {"date": "2025-02-20", "close": 13.05, "volume": 99723.0}, {"date": "2025-02-21", "close": 12.95, "volume": 85017.0}, {"date": "2025-02-24", "close": 12.95, "volume": 80677.0}, {"date": "2025-02-25", "close": 13.01, "volume": 51297.0}, {"date": "2025-02-26", "close": 13.09, "volume": 55633.0}, {"date": "2025-02-27", "close": 13.0, "volume": 51635.0}, {"date": "2025-02-28", "close": 13.07, "volume": 33259.0}, {"date": "2025-03-03", "close": 12.53, "volume": 67909.0}, {"date": "2025-03-04", "close": 12.23, "volume": 52528.0}, {"date": "2025-03-05", "close": 12.24, "volume": 51612.0}, {"date": "2025-03-06", "close": 12.43, "volume": 46703.0}, {"date": "2025-03-07", "close": 12.4, "volume": 41006.0}, {"date": "2025-03-10", "close": 12.88, "volume": 131464.0}, {"date": "2025-03-11", "close": 12.65, "volume": 47692.0}, {"date": "2025-03-12", "close": 12.65, "volume": 48319.0}, {"date": "2025-03-13", "close": 12.22, "volume": 40740.0}, {"date": "2025-03-14", "close": 12.17, "volume": 31333.0}, {"date": "2025-03-17", "close": 11.54, "volume": 79738.0}, {"date": "2025-03-18", "close": 11.6, "volume": 50949.0}, {"date": "2025-03-19", "close": 11.5, "volume": 38575.0}, {"date": "2025-03-20", "close": 11.49, "volume": 46737.0}, {"date": "2025-03-21", "close": 11.61, "volume": 288321.0}, {"date": "2025-03-24", "close": 11.44, "volume": 110970.0}, {"date": "2025-03-25", "close": 10.94, "volume": 76886.0}, {"date": "2025-03-26", "close": 10.69, "volume": 78010.0}, {"date": "2025-03-27", "close": 10.81, "volume": 65662.0}, {"date": "2025-03-28", "close": 10.45, "volume": 69038.0}, {"date": "2025-03-31", "close": 10.04, "volume": 74650.0}, {"date": "2025-04-01", "close": 10.16, "volume": 62464.0}, {"date": "2025-04-02", "close": 10.39, "volume": 41268.0}, {"date": "2025-04-03", "close": 9.02, "volume": 164604.0}, {"date": "2025-04-04", "close": 9.16, "volume": 129434.0}, {"date": "2025-04-07", "close": 9.1, "volume": 104226.0}, {"date": "2025-04-08", "close": 8.34, "volume": 94368.0}, {"date": "2025-04-09", "close": 8.6, "volume": 134414.0}, {"date": "2025-04-10", "close": 8.25, "volume": 104615.0}, {"date": "2025-04-11", "close": 8.49, "volume": 68037.0}, {"date": "2025-04-14", "close": 8.12, "volume": 55095.0}, {"date": "2025-04-15", "close": 7.86, "volume": 59961.0}, {"date": "2025-04-16", "close": 7.57, "volume": 116201.0}, {"date": "2025-04-17", "close": 8.69, "volume": 257287.0}, {"date": "2025-04-21", "close": 9.005, "volume": 135043.0}, {"date": "2025-04-22", "close": 9.2, "volume": 100300.0}, {"date": "2025-04-23", "close": 8.97, "volume": 75764.0}, {"date": "2025-04-24", "close": 8.98, "volume": 64731.0}, {"date": "2025-04-25", "close": 8.85, "volume": 63805.0}, {"date": "2025-04-28", "close": 9.1, "volume": 57378.0}, {"date": "2025-04-29", "close": 9.45, "volume": 78792.0}, {"date": "2025-04-30", "close": 9.6, "volume": 81846.0}, {"date": "2025-05-01", "close": 9.27, "volume": 34354.0}, {"date": "2025-05-02", "close": 9.56, "volume": 31933.0}, {"date": "2025-05-05", "close": 9.18, "volume": 56895.0}, {"date": "2025-05-06", "close": 8.64, "volume": 61727.0}, {"date": "2025-05-07", "close": 8.59, "volume": 44634.0}, {"date": "2025-05-08", "close": 9.05, "volume": 44606.0}, {"date": "2025-05-09", "close": 9.24, "volume": 41700.0}, {"date": "2025-05-12", "close": 10.32, "volume": 92113.0}, {"date": "2025-05-13", "close": 10.06, "volume": 43251.0}, {"date": "2025-05-14", "close": 9.77, "volume": 57571.0}, {"date": "2025-05-15", "close": 9.77, "volume": 30987.0}, {"date": "2025-05-16", "close": 9.75, "volume": 32467.0}, {"date": "2025-05-19", "close": 9.49, "volume": 34394.0}, {"date": "2025-05-20", "close": 9.55, "volume": 40551.0}, {"date": "2025-05-21", "close": 9.18, "volume": 48078.0}, {"date": "2025-05-22", "close": 9.31, "volume": 45594.0}, {"date": "2025-05-23", "close": 9.12, "volume": 47507.0}, {"date": "2025-05-27", "close": 9.53, "volume": 47373.0}, {"date": "2025-05-28", "close": 9.41, "volume": 61822.0}, {"date": "2025-05-29", "close": 9.45, "volume": 57249.0}, {"date": "2025-05-30", "close": 9.82, "volume": 52986.0}, {"date": "2025-06-02", "close": 10.0, "volume": 76255.0}, {"date": "2025-06-03", "close": 11.2, "volume": 110507.0}, {"date": "2025-06-04", "close": 10.76, "volume": 58324.0}, {"date": "2025-06-05", "close": 10.68, "volume": 68565.0}, {"date": "2025-06-06", "close": 11.0, "volume": 55430.0}, {"date": "2025-06-09", "close": 11.57, "volume": 50921.0}, {"date": "2025-06-10", "close": 12.07, "volume": 82628.0}, {"date": "2025-06-11", "close": 11.36, "volume": 117134.0}, {"date": "2025-06-12", "close": 10.14, "volume": 277261.0}, {"date": "2025-06-13", "close": 10.18, "volume": 120363.0}, {"date": "2025-06-16", "close": 10.26, "volume": 128557.0}, {"date": "2025-06-17", "close": 10.165, "volume": 55625.0}, {"date": "2025-06-18", "close": 10.06, "volume": 62097.0}, {"date": "2025-06-20", "close": 9.95, "volume": 221892.0}, {"date": "2025-06-23", "close": 10.22, "volume": 73702.0}, {"date": "2025-06-24", "close": 10.91, "volume": 144518.0}, {"date": "2025-06-25", "close": 10.79, "volume": 94606.0}, {"date": "2025-06-26", "close": 10.35, "volume": 104525.0}, {"date": "2025-06-27", "close": 11.77, "volume": 1792108.0}, {"date": "2025-06-30", "close": 10.58, "volume": 195829.0}, {"date": "2025-07-01", "close": 11.28, "volume": 110683.0}, {"date": "2025-07-02", "close": 11.48, "volume": 98178.0}, {"date": "2025-07-03", "close": 11.52, "volume": 69731.0}, {"date": "2025-07-07", "close": 11.18, "volume": 49359.0}, {"date": "2025-07-08", "close": 11.05, "volume": 82164.0}, {"date": "2025-07-09", "close": 10.89, "volume": 64418.0}, {"date": "2025-07-10", "close": 11.0, "volume": 102993.0}, {"date": "2025-07-11", "close": 11.17, "volume": 56395.0}, {"date": "2025-07-14", "close": 10.95, "volume": 38162.0}, {"date": "2025-07-15", "close": 10.75, "volume": 75713.0}, {"date": "2025-07-16", "close": 10.83, "volume": 47034.0}, {"date": "2025-07-17", "close": 10.76, "volume": 128255.0}, {"date": "2025-07-18", "close": 10.55, "volume": 63033.0}, {"date": "2025-07-21", "close": 10.73, "volume": 45113.0}, {"date": "2025-07-22", "close": 10.89, "volume": 48678.0}, {"date": "2025-07-23", "close": 11.22, "volume": 52331.0}, {"date": "2025-07-24", "close": 11.22, "volume": 28955.0}, {"date": "2025-07-25", "close": 11.47, "volume": 31490.0}, {"date": "2025-07-28", "close": 11.19, "volume": 41440.0}, {"date": "2025-07-29", "close": 10.64, "volume": 22877.0}, {"date": "2025-07-30", "close": 9.8, "volume": 91372.0}, {"date": "2025-07-31", "close": 9.45, "volume": 48941.0}, {"date": "2025-08-01", "close": 9.08, "volume": 33247.0}, {"date": "2025-08-04", "close": 9.35, "volume": 34546.0}, {"date": "2025-08-05", "close": 9.3, "volume": 26045.0}, {"date": "2025-08-06", "close": 9.34, "volume": 32921.0}, {"date": "2025-08-07", "close": 9.61, "volume": 66143.0}, {"date": "2025-08-08", "close": 9.3, "volume": 13224.0}, {"date": "2025-08-11", "close": 9.3, "volume": 26170.0}, {"date": "2025-08-12", "close": 9.58, "volume": 53752.0}, {"date": "2025-08-13", "close": 10.26, "volume": 47450.0}, {"date": "2025-08-14", "close": 9.86, "volume": 41612.0}, {"date": "2025-08-15", "close": 9.98, "volume": 21664.0}, {"date": "2025-08-18", "close": 9.91, "volume": 22757.0}, {"date": "2025-08-19", "close": 10.13, "volume": 22493.0}, {"date": "2025-08-20", "close": 9.85, "volume": 16361.0}, {"date": "2025-08-21", "close": 9.7, "volume": 23024.0}, {"date": "2025-08-22", "close": 10.36, "volume": 32314.0}, {"date": "2025-08-25", "close": 10.2, "volume": 64063.0}, {"date": "2025-08-26", "close": 10.175, "volume": 27891.0}, {"date": "2025-08-27", "close": 10.17, "volume": 38638.0}, {"date": "2025-08-28", "close": 10.14, "volume": 21276.0}, {"date": "2025-08-29", "close": 9.99, "volume": 13509.0}, {"date": "2025-09-02", "close": 10.025, "volume": 36267.0}, {"date": "2025-09-03", "close": 10.18, "volume": 14275.0}, {"date": "2025-09-04", "close": 10.68, "volume": 12191.0}, {"date": "2025-09-05", "close": 10.92, "volume": 21861.0}, {"date": "2025-09-08", "close": 10.79, "volume": 26325.0}, {"date": "2025-09-09", "close": 10.85, "volume": 23234.0}, {"date": "2025-09-10", "close": 10.98, "volume": 66659.0}, {"date": "2025-09-11", "close": 10.73, "volume": 224432.0}, {"date": "2025-09-12", "close": 10.34, "volume": 58584.0}, {"date": "2025-09-15", "close": 10.0, "volume": 35891.0}, {"date": "2025-09-16", "close": 10.16, "volume": 28063.0}, {"date": "2025-09-17", "close": 10.28, "volume": 62274.0}, {"date": "2025-09-18", "close": 11.1, "volume": 108951.0}, {"date": "2025-09-19", "close": 10.65, "volume": 174209.0}, {"date": "2025-09-22", "close": 10.63, "volume": 45844.0}, {"date": "2025-09-23", "close": 10.65, "volume": 28878.0}, {"date": "2025-09-24", "close": 10.7, "volume": 18063.0}, {"date": "2025-09-25", "close": 11.04, "volume": 48647.0}, {"date": "2025-09-26", "close": 11.27, "volume": 60893.0}, {"date": "2025-09-29", "close": 10.59, "volume": 56154.0}, {"date": "2025-09-30", "close": 10.15, "volume": 65057.0}, {"date": "2025-10-01", "close": 10.55, "volume": 94589.0}, {"date": "2025-10-02", "close": 10.37, "volume": 24061.0}, {"date": "2025-10-03", "close": 9.97, "volume": 32574.0}, {"date": "2025-10-06", "close": 9.35, "volume": 32816.0}, {"date": "2025-10-07", "close": 9.18, "volume": 71902.0}, {"date": "2025-10-08", "close": 9.48, "volume": 30537.0}, {"date": "2025-10-09", "close": 9.16, "volume": 32372.0}, {"date": "2025-10-10", "close": 8.95, "volume": 37736.0}, {"date": "2025-10-13", "close": 8.7, "volume": 35743.0}, {"date": "2025-10-14", "close": 8.63, "volume": 28846.0}, {"date": "2025-10-15", "close": 8.8, "volume": 20743.0}, {"date": "2025-10-16", "close": 9.0, "volume": 92585.0}, {"date": "2025-10-17", "close": 8.75, "volume": 34520.0}, {"date": "2025-10-20", "close": 8.88, "volume": 29940.0}, {"date": "2025-10-21", "close": 9.04, "volume": 22210.0}, {"date": "2025-10-22", "close": 8.81, "volume": 35613.0}, {"date": "2025-10-23", "close": 8.95, "volume": 8623.0}, {"date": "2025-10-24", "close": 8.81, "volume": 31067.0}, {"date": "2025-10-27", "close": 9.11, "volume": 38518.0}, {"date": "2025-10-28", "close": 8.78, "volume": 40772.0}, {"date": "2025-10-29", "close": 8.91, "volume": 31168.0}, {"date": "2025-10-30", "close": 8.95, "volume": 31775.0}, {"date": "2025-10-31", "close": 9.08, "volume": 26620.0}, {"date": "2025-11-03", "close": 9.11, "volume": 25124.0}, {"date": "2025-11-04", "close": 9.09, "volume": 49911.0}, {"date": "2025-11-05", "close": 9.3, "volume": 38342.0}, {"date": "2025-11-06", "close": 9.29, "volume": 16389.0}, {"date": "2025-11-07", "close": 9.46, "volume": 42168.0}, {"date": "2025-11-10", "close": 9.57, "volume": 30165.0}, {"date": "2025-11-11", "close": 9.895, "volume": 26833.0}, {"date": "2025-11-12", "close": 9.93, "volume": 23872.0}, {"date": "2025-11-13", "close": 10.3, "volume": 22839.0}, {"date": "2025-11-14", "close": 10.35, "volume": 30376.0}, {"date": "2025-11-17", "close": 10.36, "volume": 54429.0}, {"date": "2025-11-18", "close": 10.35, "volume": 22060.0}, {"date": "2025-11-19", "close": 10.45, "volume": 25361.0}, {"date": "2025-11-20", "close": 10.72, "volume": 52498.0}, {"date": "2025-11-21", "close": 10.975, "volume": 24471.0}, {"date": "2025-11-24", "close": 10.6, "volume": 11762.0}, {"date": "2025-11-25", "close": 10.74, "volume": 23346.0}, {"date": "2025-11-26", "close": 10.8, "volume": 13700.0}, {"date": "2025-11-28", "close": 10.73, "volume": 6191.0}, {"date": "2025-12-01", "close": 11.25, "volume": 28112.0}, {"date": "2025-12-02", "close": 11.01, "volume": 15862.0}, {"date": "2025-12-03", "close": 11.83, "volume": 26171.0}, {"date": "2025-12-04", "close": 11.55, "volume": 25563.0}, {"date": "2025-12-05", "close": 10.68, "volume": 29494.0}, {"date": "2025-12-08", "close": 10.41, "volume": 14112.0}, {"date": "2025-12-09", "close": 11.05, "volume": 17497.0}, {"date": "2025-12-10", "close": 10.9, "volume": 79803.0}, {"date": "2025-12-11", "close": 10.54, "volume": 72486.0}, {"date": "2025-12-12", "close": 10.75, "volume": 25560.0}, {"date": "2025-12-15", "close": 10.51, "volume": 26297.0}, {"date": "2025-12-16", "close": 10.91, "volume": 27424.0}, {"date": "2025-12-17", "close": 10.5, "volume": 27887.0}, {"date": "2025-12-18", "close": 10.68, "volume": 50151.0}, {"date": "2025-12-19", "close": 11.01, "volume": 182627.0}, {"date": "2025-12-22", "close": 11.05, "volume": 102865.0}, {"date": "2025-12-23", "close": 11.18, "volume": 27572.0}, {"date": "2025-12-24", "close": 11.13, "volume": 26681.0}, {"date": "2025-12-26", "close": 11.22, "volume": 32510.0}, {"date": "2025-12-29", "close": 11.15, "volume": 34126.0}, {"date": "2025-12-30", "close": 11.0, "volume": 43154.0}, {"date": "2025-12-31", "close": 11.29, "volume": 47433.0}, {"date": "2026-01-02", "close": 11.15, "volume": 15015.0}, {"date": "2026-01-05", "close": 11.1, "volume": 18224.0}, {"date": "2026-01-06", "close": 11.13, "volume": 19079.0}, {"date": "2026-01-07", "close": 11.9, "volume": 28074.0}, {"date": "2026-01-08", "close": 11.55, "volume": 20323.0}, {"date": "2026-01-09", "close": 11.81, "volume": 29370.0}, {"date": "2026-01-12", "close": 11.9, "volume": 25887.0}, {"date": "2026-01-13", "close": 12.04, "volume": 18922.0}, {"date": "2026-01-14", "close": 11.99, "volume": 17613.0}, {"date": "2026-01-15", "close": 12.24, "volume": 33888.0}, {"date": "2026-01-16", "close": 12.76, "volume": 20566.0}, {"date": "2026-01-20", "close": 12.85, "volume": 25653.0}, {"date": "2026-01-21", "close": 13.15, "volume": 57333.0}, {"date": "2026-01-22", "close": 13.07, "volume": 30300.0}, {"date": "2026-01-23", "close": 13.16, "volume": 26231.0}, {"date": "2026-01-26", "close": 13.03, "volume": 51024.0}, {"date": "2026-01-27", "close": 13.21, "volume": 38922.0}, {"date": "2026-01-28", "close": 13.29, "volume": 47351.0}, {"date": "2026-01-29", "close": 13.27, "volume": 20439.0}, {"date": "2026-01-30", "close": 13.27, "volume": 52115.0}, {"date": "2026-02-02", "close": 13.55, "volume": 45882.0}, {"date": "2026-02-03", "close": 14.55, "volume": 49409.0}, {"date": "2026-02-04", "close": 14.81, "volume": 100450.0}, {"date": "2026-02-05", "close": 15.65, "volume": 52131.0}, {"date": "2026-02-06", "close": 15.54, "volume": 76442.0}, {"date": "2026-02-09", "close": 14.19, "volume": 85324.0}, {"date": "2026-02-10", "close": 14.42, "volume": 49728.0}, {"date": "2026-02-11", "close": 15.24, "volume": 29727.0}, {"date": "2026-02-12", "close": 14.74, "volume": 35987.0}, {"date": "2026-02-13", "close": 15.05, "volume": 32573.0}, {"date": "2026-02-17", "close": 14.74, "volume": 23746.0}, {"date": "2026-02-18", "close": 14.23, "volume": 23505.0}, {"date": "2026-02-19", "close": 14.63, "volume": 25996.0}, {"date": "2026-02-20", "close": 14.61, "volume": 26520.0}, {"date": "2026-02-23", "close": 14.38, "volume": 45815.0}, {"date": "2026-02-24", "close": 14.18, "volume": 21799.0}, {"date": "2026-02-25", "close": 14.24, "volume": 25833.0}, {"date": "2026-02-26", "close": 14.28, "volume": 22666.0}, {"date": "2026-02-27", "close": 14.34, "volume": 28706.0}, {"date": "2026-03-02", "close": 14.08, "volume": 41737.0}, {"date": "2026-03-03", "close": 13.48, "volume": 15995.0}, {"date": "2026-03-04", "close": 13.53, "volume": 19198.0}, {"date": "2026-03-05", "close": 13.66, "volume": 29459.0}, {"date": "2026-03-06", "close": 13.42, "volume": 27320.0}, {"date": "2026-03-09", "close": 12.65, "volume": 45525.0}, {"date": "2026-03-10", "close": 13.0, "volume": 42206.0}, {"date": "2026-03-11", "close": 13.0, "volume": 33059.0}, {"date": "2026-03-12", "close": 12.77, "volume": 99144.0}, {"date": "2026-03-13", "close": 13.07, "volume": 29682.0}, {"date": "2026-03-16", "close": 12.82, "volume": 29579.0}, {"date": "2026-03-17", "close": 12.25, "volume": 21706.0}, {"date": "2026-03-18", "close": 11.37, "volume": 30052.0}, {"date": "2026-03-19", "close": 11.41, "volume": 33678.0}, {"date": "2026-03-20", "close": 10.96, "volume": 126709.0}, {"date": "2026-03-23", "close": 11.95, "volume": 24518.0}, {"date": "2026-03-24", "close": 11.77, "volume": 25572.0}, {"date": "2026-03-25", "close": 11.68, "volume": 10247.0}, {"date": "2026-03-26", "close": 11.85, "volume": 38771.0}, {"date": "2026-03-27", "close": 12.25, "volume": 44208.0}, {"date": "2026-03-30", "close": 13.03, "volume": 33435.0}, {"date": "2026-03-31", "close": 12.88, "volume": 30202.0}, {"date": "2026-04-01", "close": 13.49, "volume": 22884.0}, {"date": "2026-04-02", "close": 13.47, "volume": 15107.0}, {"date": "2026-04-06", "close": 13.63, "volume": 26215.0}, {"date": "2026-04-07", "close": 13.2, "volume": 19129.0}, {"date": "2026-04-08", "close": 13.25, "volume": 59975.0}, {"date": "2026-04-09", "close": 15.0, "volume": 49363.0}, {"date": "2026-04-10", "close": 15.32, "volume": 23651.0}, {"date": "2026-04-13", "close": 14.78, "volume": 50082.0}, {"date": "2026-04-14", "close": 14.53, "volume": 22556.0}, {"date": "2026-04-15", "close": 14.25, "volume": 27992.0}, {"date": "2026-04-16", "close": 12.6, "volume": 66463.0}, {"date": "2026-04-17", "close": 12.62, "volume": 46656.0}, {"date": "2026-04-20", "close": 12.94, "volume": 57914.0}, {"date": "2026-04-21", "close": 13.19, "volume": 77645.0}, {"date": "2026-04-22", "close": 12.95, "volume": 14252.0}, {"date": "2026-04-23", "close": 12.55, "volume": 15553.0}, {"date": "2026-04-24", "close": 12.68, "volume": 74446.0}, {"date": "2026-04-27", "close": 12.82, "volume": 66074.0}, {"date": "2026-04-28", "close": 12.21, "volume": 75273.0}, {"date": "2026-04-29", "close": 12.15, "volume": 51087.0}, {"date": "2026-04-30", "close": 12.15, "volume": 167376.0}, {"date": "2026-05-01", "close": 12.14, "volume": 33826.0}, {"date": "2026-05-04", "close": 12.15, "volume": 67992.0}, {"date": "2026-05-05", "close": 12.31, "volume": 51475.0}, {"date": "2026-05-06", "close": 12.52, "volume": 52836.0}, {"date": "2026-05-07", "close": 12.86, "volume": 51624.0}, {"date": "2026-05-08", "close": 13.31, "volume": 22524.0}, {"date": "2026-05-11", "close": 12.8, "volume": 47705.0}, {"date": "2026-05-12", "close": 12.55, "volume": 41115.0}, {"date": "2026-05-13", "close": 12.6, "volume": 23668.0}, {"date": "2026-05-14", "close": 12.6, "volume": 20675.0}, {"date": "2026-05-15", "close": 12.86, "volume": 22813.0}, {"date": "2026-05-18", "close": 13.05, "volume": 31850.0}, {"date": "2026-05-19", "close": 12.4, "volume": 24194.0}, {"date": "2026-05-20", "close": 12.7, "volume": 22150.0}, {"date": "2026-05-21", "close": 13.06, "volume": 17523.0}, {"date": "2026-05-22", "close": 13.44, "volume": 38302.0}, {"date": "2026-05-26", "close": 13.11, "volume": 31083.0}, {"date": "2026-05-27", "close": 13.25, "volume": 25031.0}, {"date": "2026-05-28", "close": 12.99, "volume": 21888.0}, {"date": "2026-05-29", "close": 11.97, "volume": 54939.0}, {"date": "2026-06-01", "close": 12.275, "volume": 23779.0}, {"date": "2026-06-02", "close": 12.315, "volume": 19484.0}, {"date": "2026-06-03", "close": 12.34, "volume": 26555.0}, {"date": "2026-06-04", "close": 12.77, "volume": 12118.0}, {"date": "2026-06-05", "close": 12.85, "volume": 19866.0}, {"date": "2026-06-08", "close": 12.09, "volume": 41668.0}, {"date": "2026-06-09", "close": 12.275, "volume": 28346.0}, {"date": "2026-06-10", "close": 12.33, "volume": 35830.0}, {"date": "2026-06-11", "close": 15.55, "volume": 253490.0}, {"date": "2026-06-12", "close": 15.35, "volume": 93473.0}, {"date": "2026-06-15", "close": 16.05, "volume": 159430.0}, {"date": "2026-06-16", "close": 15.21, "volume": 76957.0}, {"date": "2026-06-17", "close": 15.2, "volume": 92345.0}, {"date": "2026-06-18", "close": 15.8, "volume": 218366.0}, {"date": "2026-06-22", "close": 17.0, "volume": 318318.0}, {"date": "2026-06-23", "close": 17.25, "volume": 135903.0}, {"date": "2026-06-24", "close": 17.05, "volume": 91563.0}, {"date": "2026-06-25", "close": 17.15, "volume": 63484.0}, {"date": "2026-06-26", "close": 17.1, "volume": 114643.0}, {"date": "2026-06-29", "close": 17.03, "volume": 191415.0}, {"date": "2026-06-30", "close": 17.83, "volume": 128231.0}, {"date": "2026-07-01", "close": 17.68, "volume": 89930.0}, {"date": "2026-07-02", "close": 16.82, "volume": 69877.0}, {"date": "2026-07-06", "close": 16.56, "volume": 65246.0}, {"date": "2026-07-07", "close": 15.57, "volume": 38276.0}, {"date": "2026-07-08", "close": 15.01, "volume": 46635.0}, {"date": "2026-07-09", "close": 15.31, "volume": 73476.0}, {"date": "2026-07-10", "close": 14.99, "volume": 65898.0}, {"date": "2026-07-13", "close": 14.96, "volume": 83473.0}, {"date": "2026-07-14", "close": 14.35, "volume": 54802.0}, {"date": "2026-07-15", "close": 14.87, "volume": 73405.0}, {"date": "2026-07-16", "close": 14.2, "volume": 67378.0}, {"date": "2026-07-17", "close": 14.12, "volume": 37975.0}, {"date": "2026-07-20", "close": 13.65, "volume": 73337.0}, {"date": "2026-07-21", "close": 14.27, "volume": 83944.0}, {"date": "2026-07-22", "close": 13.59, "volume": 36841.0}, {"date": "2026-07-23", "close": 13.31, "volume": 51605.0}, {"date": "2026-07-24", "close": 13.75, "volume": 47221.0}, {"date": "2026-07-27", "close": 13.88, "volume": 62002.0}, {"date": "2026-07-28", "close": 13.98, "volume": 43837.0}, {"date": "2026-07-29", "close": 13.73, "volume": 63983.0}, {"date": "2026-07-30", "close": 14.01, "volume": 54562.0}, {"date": "2026-07-31", "close": 13.97, "volume": 81221.0}, {"date": "2026-08-03", "close": 14.93, "volume": 60062.0}, {"date": "2026-08-04", "close": 15.24, "volume": 47737.0}, {"date": "2026-08-05", "close": 14.77, "volume": 45704.0}, {"date": "2026-08-06", "close": 15.16, "volume": 66953.0}, {"date": "2026-08-07", "close": 15.43, "volume": 24539.0}], "refreshing": true}