{"ticker": "HSTM", "overview": {"cik": "1095565", "ticker": "HSTM", "name": "HEALTHSTREAM INC", "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "sic": "7370", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033424", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001969223-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031502", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031500", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031498", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031496", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031494", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031492", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031490", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031488", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031062", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030919", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030916", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030914", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030912", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030910", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030907", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030905", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030902", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0002152025-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030399", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030240", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026301", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025455", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 420000.0, "net": -420000.0, "insiders": 1, "first_date": "2026-10-23", "last_date": "2026-10-23"}, "metrics": {"ticker": "HSTM", "has_prices": true, "as_of": "2026-10-30", "last": 33.7, "prev_close": 33.8, "change": -0.09999999999999432, "change_pct": -0.002958579881656637, "session_volume": 151635.0, "vwap_5": 34.052139854887166, "vwap_20": 33.40106169301271, "vwap_60": 30.488495868398978, "vwap_250": 24.568909361360216, "high_52w": 35.16, "low_52w": 19.88, "avg_volume_20": 184195.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034044", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Trisha L. Coady", "who_key": "Coady Trisha L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24951.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759379/000143774926034044/0001437749-26-034044-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034042", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Michael Manning Collier", "who_key": "Collier Michael Manning", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8715.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715401/000143774926034042/0001437749-26-034042-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034040", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Jeff Cunningham", "who_key": "Cunningham Jeff", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7451.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712119/000143774926034040/0001437749-26-034040-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034038", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Robert A. Frist Jr", "who_key": "FRIST ROBERT A JR", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9331.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217273/000143774926034038/0001437749-26-034038-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034034", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Jennifer Hayes LoPresto", "who_key": "LoPresto Jennifer Hayes", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2631.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108747/000143774926034034/0001437749-26-034034-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034032", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Michael Scott McQuigg", "who_key": "McQuigg Michael Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7451.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766223/000143774926034032/0001437749-26-034032-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034030", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Kevin P. O'Hara", "who_key": "O'Hara Kevin P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7451.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390240/000143774926034030/0001437749-26-034030-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-034027", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Scott Alexander Roberts", "who_key": "Roberts Scott Alexander", "role": "CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7451.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769058/000143774926034027/0001437749-26-034027-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6645}, {"id": "0001437749-26-033424", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Linda Rebrovick", "who_key": "REBROVICK LINDA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 420000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "A director trims HSTM: $420K", "source_url": "https://www.sec.gov/Archives/edgar/data/1217283/000143774926033424/0001437749-26-033424-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15285}, {"id": "0001437749-26-031488", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Trisha L. Coady", "who_key": "Coady Trisha L", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1759379/000143774926031488/0001437749-26-031488-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031490", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Michael Manning Collier", "who_key": "Collier Michael Manning", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13880.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1715401/000143774926031490/0001437749-26-031490-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031492", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Jeff Cunningham", "who_key": "Cunningham Jeff", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11087.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "C-suite exec files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712119/000143774926031492/0001437749-26-031492-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031494", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Robert A. Frist Jr", "who_key": "FRIST ROBERT A JR", "role": "CEO and Chairman, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 13880.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CEO files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217273/000143774926031494/0001437749-26-031494-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031496", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Jennifer Hayes LoPresto", "who_key": "LoPresto Jennifer Hayes", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3899.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2108747/000143774926031496/0001437749-26-031496-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031498", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Michael Scott McQuigg", "who_key": "McQuigg Michael Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766223/000143774926031498/0001437749-26-031498-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031500", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Kevin P. O'Hara", "who_key": "O'Hara Kevin P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11640.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "President files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1390240/000143774926031500/0001437749-26-031500-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "0001437749-26-031502", "src": "INSIDERS", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Scott Alexander Roberts", "who_key": "Roberts Scott Alexander", "role": "CFO and SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11087.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "CFO files routine paperwork on HSTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769058/000143774926031502/0001437749-26-031502-index.htm", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49845}, {"id": "13DG-0002152025-26-000004", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Healthstream Inc", "who_key": "HEALTHSTREAM INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "HEALTHSTREAM INC takes a 9.6% activist stake in HSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1095565/0002152025-26-000004-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61365}, {"id": "13DG-0000354204-26-000795", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in HSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000795-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000102909-26-001422", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Healthstream Inc", "who_key": "HEALTHSTREAM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "HEALTHSTREAM INC adjusts its stake in HSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095565/0000102909-26-001422-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0002152025-26-000004", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Healthstream Inc", "who_key": "HEALTHSTREAM INC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "HEALTHSTREAM INC takes a 9.6% activist stake in HSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1095565/0002152025-26-000004-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61365}, {"id": "13DG-0000354204-26-000795", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in HSTM", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000795-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000102909-26-001422", "src": "13DG", "ticker": "HSTM", "cik": "1095565", "company": "HEALTHSTREAM INC", "company_raw": "HEALTHSTREAM INC", "who": "Healthstream Inc", "who_key": "HEALTHSTREAM INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming, Data Processing, Etc.", "country": "United States", "headline": "HEALTHSTREAM INC adjusts its stake in HSTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1095565/0000102909-26-001422-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "HealthStream, Inc. - Common Stock", "new_value": "HEALTHSTREAM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001095565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001095565", "applied": 1, "detected_at": "2026-10-25T02:45:12.845225"}]}, "key_people": [{"who": "Linda Rebrovick", "who_key": "REBROVICK LINDA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 420000.0, "net": -420000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 420000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217283/000143774926033424/0001437749-26-033424-index.htm"}], "latest": {"action": "SELL", "amount": 420000.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217283/000143774926033424/0001437749-26-033424-index.htm"}}], "activity": [{"date": "2026-10-23", "net": -420000.0}], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001437749-26-033424", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001969223-26-001087", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031502", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031500", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031498", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031496", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031494", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031492", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031490", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031488", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001437749-26-031062", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030919", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030916", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030914", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030912", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030910", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030907", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030905", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001437749-26-030902", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0002152025-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001437749-26-030481", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001437749-26-030399", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001437749-26-030240", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026301", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025455", "price_sensitive": true}], "performance": {"ticker": "HSTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 26.97, "volume": 110591.0}, {"date": "2016-11-01", "close": 26.63, "volume": 75313.0}, {"date": "2016-11-02", "close": 26.1, "volume": 324455.0}, {"date": "2016-11-03", "close": 24.1, "volume": 463765.0}, {"date": "2016-11-04", "close": 22.06, "volume": 465160.0}, {"date": "2016-11-07", "close": 22.47, "volume": 382726.0}, {"date": "2016-11-08", "close": 22.36, "volume": 158381.0}, {"date": "2016-11-09", "close": 23.49, "volume": 228358.0}, {"date": "2016-11-10", "close": 24.11, "volume": 258183.0}, {"date": "2016-11-11", "close": 25.62, "volume": 251883.0}, {"date": "2016-11-14", "close": 25.45, "volume": 228123.0}, {"date": "2016-11-15", "close": 25.17, "volume": 157095.0}, {"date": "2016-11-16", "close": 25.16, "volume": 111161.0}, {"date": "2016-11-17", "close": 24.71, "volume": 112076.0}, {"date": "2016-11-18", "close": 24.59, "volume": 150250.0}, {"date": "2016-11-21", "close": 24.23, "volume": 104821.0}, {"date": "2016-11-22", "close": 24.83, "volume": 84548.0}, {"date": "2016-11-23", "close": 25.06, "volume": 72120.0}, {"date": "2016-11-25", "close": 26.15, "volume": 61441.0}, {"date": "2016-11-28", "close": 25.32, "volume": 244444.0}, {"date": "2016-11-29", "close": 25.39, "volume": 290589.0}, {"date": "2016-11-30", "close": 25.06, "volume": 99027.0}, {"date": "2016-12-01", "close": 24.24, "volume": 153761.0}, {"date": "2016-12-02", "close": 26.03, "volume": 367140.0}, {"date": "2016-12-05", "close": 25.92, "volume": 138644.0}, {"date": "2016-12-06", "close": 25.84, "volume": 122733.0}, {"date": "2016-12-07", "close": 25.72, "volume": 75119.0}, {"date": "2016-12-08", "close": 26.56, "volume": 74608.0}, {"date": "2016-12-09", "close": 26.5, "volume": 113848.0}, {"date": "2016-12-12", "close": 25.97, "volume": 147665.0}, {"date": "2016-12-13", "close": 26.22, "volume": 102038.0}, {"date": "2016-12-14", "close": 25.96, "volume": 66448.0}, {"date": "2016-12-15", "close": 26.0, "volume": 167725.0}, {"date": "2016-12-16", "close": 25.36, "volume": 265438.0}, {"date": "2016-12-19", "close": 25.31, "volume": 93115.0}, {"date": "2016-12-20", "close": 25.29, "volume": 238111.0}, {"date": "2016-12-21", "close": 24.44, "volume": 105477.0}, {"date": "2016-12-22", "close": 24.29, "volume": 117063.0}, {"date": "2016-12-23", "close": 24.58, "volume": 56701.0}, {"date": "2016-12-27", "close": 25.05, "volume": 85953.0}, {"date": "2016-12-28", "close": 24.6, "volume": 41006.0}, {"date": "2016-12-29", "close": 24.78, "volume": 38761.0}, {"date": "2016-12-30", "close": 25.05, "volume": 72512.0}, {"date": "2017-01-03", "close": 25.56, "volume": 151193.0}, {"date": "2017-01-04", "close": 25.52, "volume": 120121.0}, {"date": "2017-01-05", "close": 24.93, "volume": 79550.0}, {"date": "2017-01-06", "close": 24.1, "volume": 112367.0}, {"date": "2017-01-09", "close": 24.36, "volume": 163801.0}, {"date": "2017-01-10", "close": 24.37, "volume": 84261.0}, {"date": "2017-01-11", "close": 23.89, "volume": 171132.0}, {"date": "2017-01-12", "close": 23.78, "volume": 229291.0}, {"date": "2017-01-13", "close": 24.0, "volume": 338543.0}, {"date": "2017-01-17", "close": 23.54, "volume": 115032.0}, {"date": "2017-01-18", "close": 23.4, "volume": 134921.0}, {"date": "2017-01-19", "close": 23.19, "volume": 102503.0}, {"date": "2017-01-20", "close": 22.75, "volume": 118461.0}, {"date": "2017-01-23", "close": 21.45, "volume": 290743.0}, {"date": "2017-01-24", "close": 22.0, "volume": 194013.0}, {"date": "2017-01-25", "close": 22.41, "volume": 130100.0}, {"date": "2017-01-26", "close": 22.53, "volume": 96949.0}, {"date": "2017-01-27", "close": 22.95, "volume": 105032.0}, {"date": "2017-01-30", "close": 22.4, "volume": 237742.0}, {"date": "2017-01-31", "close": 22.96, "volume": 200786.0}, {"date": "2017-02-01", "close": 23.02, "volume": 139867.0}, {"date": "2017-02-02", "close": 22.5, "volume": 139323.0}, {"date": "2017-02-03", "close": 22.66, "volume": 109778.0}, {"date": "2017-02-06", "close": 22.59, "volume": 123106.0}, {"date": "2017-02-07", "close": 22.53, "volume": 78971.0}, {"date": "2017-02-08", "close": 22.2, "volume": 100040.0}, {"date": "2017-02-09", "close": 22.2, "volume": 180124.0}, {"date": "2017-02-10", "close": 22.1, "volume": 164543.0}, {"date": "2017-02-13", "close": 22.26, "volume": 124083.0}, {"date": "2017-02-14", "close": 22.58, "volume": 114253.0}, {"date": "2017-02-15", "close": 23.37, "volume": 101543.0}, {"date": "2017-02-16", "close": 23.27, "volume": 53433.0}, {"date": "2017-02-17", "close": 23.18, "volume": 76286.0}, {"date": "2017-02-21", "close": 23.88, "volume": 244143.0}, {"date": "2017-02-22", "close": 23.2, "volume": 387539.0}, {"date": "2017-02-23", "close": 24.27, "volume": 250396.0}, {"date": "2017-02-24", "close": 24.33, "volume": 169543.0}, {"date": "2017-02-27", "close": 24.65, "volume": 165571.0}, {"date": "2017-02-28", "close": 24.47, "volume": 163744.0}, {"date": "2017-03-01", "close": 24.44, "volume": 190911.0}, {"date": "2017-03-02", "close": 24.06, "volume": 99894.0}, {"date": "2017-03-03", "close": 23.65, "volume": 88302.0}, {"date": "2017-03-06", "close": 23.28, "volume": 60658.0}, {"date": "2017-03-07", "close": 23.0, "volume": 68468.0}, {"date": "2017-03-08", "close": 22.67, "volume": 52453.0}, {"date": "2017-03-09", "close": 22.44, "volume": 80806.0}, {"date": "2017-03-10", "close": 22.76, "volume": 131204.0}, {"date": "2017-03-13", "close": 22.97, "volume": 63312.0}, {"date": "2017-03-14", "close": 22.76, "volume": 67102.0}, {"date": "2017-03-15", "close": 23.32, "volume": 133601.0}, {"date": "2017-03-16", "close": 23.54, "volume": 79312.0}, {"date": "2017-03-17", "close": 23.9, "volume": 271548.0}, {"date": "2017-03-20", "close": 23.22, "volume": 68380.0}, {"date": "2017-03-21", "close": 22.38, "volume": 70863.0}, {"date": "2017-03-22", "close": 22.36, "volume": 87284.0}, {"date": "2017-03-23", "close": 22.52, "volume": 54327.0}, {"date": "2017-03-24", "close": 22.73, "volume": 96475.0}, {"date": "2017-03-27", "close": 23.57, "volume": 90034.0}, {"date": "2017-03-28", "close": 23.92, "volume": 114881.0}, {"date": "2017-03-29", "close": 23.97, "volume": 61218.0}, {"date": "2017-03-30", "close": 23.9, "volume": 81445.0}, {"date": "2017-03-31", "close": 24.23, "volume": 124378.0}, {"date": "2017-04-03", "close": 23.45, "volume": 163403.0}, {"date": "2017-04-04", "close": 23.9, "volume": 174992.0}, {"date": "2017-04-05", "close": 23.39, "volume": 119731.0}, {"date": "2017-04-06", "close": 23.76, "volume": 76588.0}, {"date": "2017-04-07", "close": 23.6, "volume": 67798.0}, {"date": "2017-04-10", "close": 23.57, "volume": 42448.0}, {"date": "2017-04-11", "close": 24.03, "volume": 44264.0}, {"date": "2017-04-12", "close": 23.9, "volume": 48688.0}, {"date": "2017-04-13", "close": 23.83, "volume": 53993.0}, {"date": "2017-04-17", "close": 23.98, "volume": 71256.0}, {"date": "2017-04-18", "close": 23.76, "volume": 66872.0}, {"date": "2017-04-19", "close": 23.92, "volume": 61506.0}, {"date": "2017-04-20", "close": 23.97, "volume": 76909.0}, {"date": "2017-04-21", "close": 23.7, "volume": 83091.0}, {"date": "2017-04-24", "close": 23.62, "volume": 257781.0}, {"date": "2017-04-25", "close": 27.81, "volume": 846856.0}, {"date": "2017-04-26", "close": 29.0, "volume": 407849.0}, {"date": "2017-04-27", "close": 28.92, "volume": 163612.0}, {"date": "2017-04-28", "close": 27.79, "volume": 192787.0}, {"date": "2017-05-01", "close": 28.065, "volume": 101918.0}, {"date": "2017-05-02", "close": 28.37, "volume": 145372.0}, {"date": "2017-05-03", "close": 28.53, "volume": 76650.0}, {"date": "2017-05-04", "close": 28.6, "volume": 56377.0}, {"date": "2017-05-05", "close": 28.68, "volume": 61662.0}, {"date": "2017-05-08", "close": 28.79, "volume": 48792.0}, {"date": "2017-05-09", "close": 29.03, "volume": 97326.0}, {"date": "2017-05-10", "close": 29.49, "volume": 67300.0}, {"date": "2017-05-11", "close": 29.31, "volume": 105419.0}, {"date": "2017-05-12", "close": 29.5, "volume": 116023.0}, {"date": "2017-05-15", "close": 29.47, "volume": 104657.0}, {"date": "2017-05-16", "close": 29.69, "volume": 98830.0}, {"date": "2017-05-17", "close": 28.59, "volume": 102329.0}, {"date": "2017-05-18", "close": 28.16, "volume": 114869.0}, {"date": "2017-05-19", "close": 28.53, "volume": 133804.0}, {"date": "2017-05-22", "close": 28.63, "volume": 56556.0}, {"date": "2017-05-23", "close": 28.09, "volume": 75322.0}, {"date": "2017-05-24", "close": 28.01, "volume": 97313.0}, {"date": "2017-05-25", "close": 28.39, "volume": 61258.0}, {"date": "2017-05-26", "close": 28.07, "volume": 43643.0}, {"date": "2017-05-30", "close": 27.86, "volume": 58137.0}, {"date": "2017-05-31", "close": 27.87, "volume": 102224.0}, {"date": "2017-06-01", "close": 28.72, "volume": 145862.0}, {"date": "2017-06-02", "close": 29.5, "volume": 127152.0}, {"date": "2017-06-05", "close": 29.16, "volume": 72394.0}, {"date": "2017-06-06", "close": 29.2, "volume": 67289.0}, {"date": "2017-06-07", "close": 28.83, "volume": 74570.0}, {"date": "2017-06-08", "close": 29.16, "volume": 88216.0}, {"date": "2017-06-09", "close": 29.09, "volume": 90698.0}, {"date": "2017-06-12", "close": 28.88, "volume": 66898.0}, {"date": "2017-06-13", "close": 29.24, "volume": 71686.0}, {"date": "2017-06-14", "close": 29.11, "volume": 44667.0}, {"date": "2017-06-15", "close": 29.39, "volume": 36886.0}, {"date": "2017-06-16", "close": 29.88, "volume": 205593.0}, {"date": "2017-06-19", "close": 30.47, "volume": 97289.0}, {"date": "2017-06-20", "close": 29.75, "volume": 56934.0}, {"date": "2017-06-21", "close": 29.67, "volume": 49621.0}, {"date": "2017-06-22", "close": 30.17, "volume": 42950.0}, {"date": "2017-06-23", "close": 30.89, "volume": 175581.0}, {"date": "2017-06-26", "close": 25.67, "volume": 869383.0}, {"date": "2017-06-27", "close": 25.49, "volume": 406360.0}, {"date": "2017-06-28", "close": 26.47, "volume": 209859.0}, {"date": "2017-06-29", "close": 26.49, "volume": 224764.0}, {"date": "2017-06-30", "close": 26.32, "volume": 178266.0}, {"date": "2017-07-03", "close": 26.39, "volume": 98437.0}, {"date": "2017-07-05", "close": 25.45, "volume": 177824.0}, {"date": "2017-07-06", "close": 25.05, "volume": 117856.0}, {"date": "2017-07-07", "close": 25.02, "volume": 106464.0}, {"date": "2017-07-10", "close": 24.99, "volume": 82301.0}, {"date": "2017-07-11", "close": 24.91, "volume": 81427.0}, {"date": "2017-07-12", "close": 24.9, "volume": 72668.0}, {"date": "2017-07-13", "close": 24.7, "volume": 142229.0}, {"date": "2017-07-14", "close": 25.1, "volume": 342215.0}, {"date": "2017-07-17", "close": 25.58, "volume": 81731.0}, {"date": "2017-07-18", "close": 25.52, "volume": 56155.0}, {"date": "2017-07-19", "close": 26.01, "volume": 95176.0}, {"date": "2017-07-20", "close": 26.13, "volume": 92545.0}, {"date": "2017-07-21", "close": 26.01, "volume": 133398.0}, {"date": "2017-07-24", "close": 25.99, "volume": 165411.0}, {"date": "2017-07-25", "close": 22.89, "volume": 1214108.0}, {"date": "2017-07-26", "close": 22.9, "volume": 488335.0}, {"date": "2017-07-27", "close": 23.04, "volume": 231593.0}, {"date": "2017-07-28", "close": 22.73, "volume": 203900.0}, {"date": "2017-07-31", "close": 23.62, "volume": 203595.0}, {"date": "2017-08-01", "close": 23.03, "volume": 234291.0}, {"date": "2017-08-02", "close": 22.97, "volume": 178211.0}, {"date": "2017-08-03", "close": 23.35, "volume": 192088.0}, {"date": "2017-08-04", "close": 23.19, "volume": 113001.0}, {"date": "2017-08-07", "close": 23.29, "volume": 76822.0}, {"date": "2017-08-08", "close": 23.35, "volume": 113580.0}, {"date": "2017-08-09", "close": 23.02, "volume": 88212.0}, {"date": "2017-08-10", "close": 22.59, "volume": 251156.0}, {"date": "2017-08-11", "close": 22.91, "volume": 257991.0}, {"date": "2017-08-14", "close": 23.48, "volume": 93651.0}, {"date": "2017-08-15", "close": 22.97, "volume": 53183.0}, {"date": "2017-08-16", "close": 22.59, "volume": 90764.0}, {"date": "2017-08-17", "close": 23.22, "volume": 909630.0}, {"date": "2017-08-18", "close": 22.64, "volume": 210455.0}, {"date": "2017-08-21", "close": 22.76, "volume": 106753.0}, {"date": "2017-08-22", "close": 23.15, "volume": 73943.0}, {"date": "2017-08-23", "close": 22.5, "volume": 113341.0}, {"date": "2017-08-24", "close": 22.93, "volume": 82514.0}, {"date": "2017-08-25", "close": 22.86, "volume": 62819.0}, {"date": "2017-08-28", "close": 23.13, "volume": 135580.0}, {"date": "2017-08-29", "close": 23.46, "volume": 138346.0}, {"date": "2017-08-30", "close": 23.47, "volume": 86657.0}, {"date": "2017-08-31", "close": 23.49, "volume": 104047.0}, {"date": "2017-09-01", "close": 23.71, "volume": 49031.0}, {"date": "2017-09-05", "close": 23.74, "volume": 70226.0}, {"date": "2017-09-06", "close": 24.04, "volume": 56358.0}, {"date": "2017-09-07", "close": 23.75, "volume": 90815.0}, {"date": "2017-09-08", "close": 23.65, "volume": 98592.0}, {"date": "2017-09-11", "close": 23.56, "volume": 114524.0}, {"date": "2017-09-12", "close": 23.92, "volume": 42092.0}, {"date": "2017-09-13", "close": 23.77, "volume": 59169.0}, {"date": "2017-09-14", "close": 23.65, "volume": 109414.0}, {"date": "2017-09-15", "close": 23.56, "volume": 219308.0}, {"date": "2017-09-18", "close": 23.68, "volume": 86331.0}, {"date": "2017-09-19", "close": 23.18, "volume": 75073.0}, {"date": "2017-09-20", "close": 23.11, "volume": 139875.0}, {"date": "2017-09-21", "close": 23.38, "volume": 201605.0}, {"date": "2017-09-22", "close": 23.59, "volume": 87951.0}, {"date": "2017-09-25", "close": 23.15, "volume": 96784.0}, {"date": "2017-09-26", "close": 23.07, "volume": 97965.0}, {"date": "2017-09-27", "close": 23.39, "volume": 239089.0}, {"date": "2017-09-28", "close": 23.18, "volume": 111326.0}, {"date": "2017-09-29", "close": 23.37, "volume": 209279.0}, {"date": "2017-10-02", "close": 24.37, "volume": 180202.0}, {"date": "2017-10-03", "close": 23.88, "volume": 116927.0}, {"date": "2017-10-04", "close": 23.87, "volume": 111930.0}, {"date": "2017-10-05", "close": 23.58, "volume": 54545.0}, {"date": "2017-10-06", "close": 23.59, "volume": 102815.0}, {"date": "2017-10-09", "close": 23.1, "volume": 58572.0}, {"date": "2017-10-10", "close": 23.33, "volume": 154281.0}, {"date": "2017-10-11", "close": 24.5, "volume": 1000120.0}, {"date": "2017-10-12", "close": 24.26, "volume": 238857.0}, {"date": "2017-10-13", "close": 24.01, "volume": 166805.0}, {"date": "2017-10-16", "close": 23.72, "volume": 69895.0}, {"date": "2017-10-17", "close": 23.63, "volume": 56157.0}, {"date": "2017-10-18", "close": 23.8, "volume": 93423.0}, {"date": "2017-10-19", "close": 23.68, "volume": 60705.0}, {"date": "2017-10-20", "close": 23.94, "volume": 70972.0}, {"date": "2017-10-23", "close": 24.44, "volume": 107478.0}, {"date": "2017-10-24", "close": 23.86, "volume": 535131.0}, {"date": "2017-10-25", "close": 22.49, "volume": 861707.0}, {"date": "2017-10-26", "close": 23.15, "volume": 172794.0}, {"date": "2017-10-27", "close": 23.29, "volume": 180732.0}, {"date": "2017-10-30", "close": 23.77, "volume": 186932.0}, {"date": "2017-10-31", "close": 24.46, "volume": 214510.0}, {"date": "2017-11-01", "close": 23.89, "volume": 103064.0}, {"date": "2017-11-02", "close": 23.66, "volume": 143953.0}, {"date": "2017-11-03", "close": 23.57, "volume": 137436.0}, {"date": "2017-11-06", "close": 23.86, "volume": 86950.0}, {"date": "2017-11-07", "close": 23.3, "volume": 88281.0}, {"date": "2017-11-08", "close": 23.36, "volume": 66639.0}, {"date": "2017-11-09", "close": 23.22, "volume": 87642.0}, {"date": "2017-11-10", "close": 23.21, "volume": 74684.0}, {"date": "2017-11-13", "close": 23.64, "volume": 66137.0}, {"date": "2017-11-14", "close": 23.72, "volume": 77088.0}, {"date": "2017-11-15", "close": 23.2, "volume": 65118.0}, {"date": "2017-11-16", "close": 23.99, "volume": 63269.0}, {"date": "2017-11-17", "close": 23.92, "volume": 83037.0}, {"date": "2017-11-20", "close": 24.05, "volume": 67195.0}, {"date": "2017-11-21", "close": 24.81, "volume": 147215.0}, {"date": "2017-11-22", "close": 24.56, "volume": 80745.0}, {"date": "2017-11-24", "close": 23.11, "volume": 128770.0}, {"date": "2017-11-27", "close": 23.38, "volume": 168792.0}, {"date": "2017-11-28", "close": 23.23, "volume": 300231.0}, {"date": "2017-11-29", "close": 23.42, "volume": 96219.0}, {"date": "2017-11-30", "close": 23.78, "volume": 123931.0}, {"date": "2017-12-01", "close": 23.91, "volume": 109340.0}, {"date": "2017-12-04", "close": 23.85, "volume": 132702.0}, {"date": "2017-12-05", "close": 23.32, "volume": 127359.0}, {"date": "2017-12-06", "close": 22.94, "volume": 201422.0}, {"date": "2017-12-07", "close": 22.99, "volume": 138438.0}, {"date": "2017-12-08", "close": 22.39, "volume": 120670.0}, {"date": "2017-12-11", "close": 22.37, "volume": 126659.0}, {"date": "2017-12-12", "close": 22.47, "volume": 123510.0}, {"date": "2017-12-13", "close": 22.74, "volume": 112069.0}, {"date": "2017-12-14", "close": 22.69, "volume": 114316.0}, {"date": "2017-12-15", "close": 22.97, "volume": 540686.0}, {"date": "2017-12-18", "close": 22.99, "volume": 81682.0}, {"date": "2017-12-19", "close": 23.56, "volume": 137981.0}, {"date": "2017-12-20", "close": 23.81, "volume": 95540.0}, {"date": "2017-12-21", "close": 23.74, "volume": 109091.0}, {"date": "2017-12-22", "close": 23.73, "volume": 112204.0}, {"date": "2017-12-26", "close": 23.37, "volume": 48928.0}, {"date": "2017-12-27", "close": 23.27, "volume": 71535.0}, {"date": "2017-12-28", "close": 23.18, "volume": 83691.0}, {"date": "2017-12-29", "close": 23.16, "volume": 65105.0}, {"date": "2018-01-02", "close": 23.56, "volume": 131024.0}, {"date": "2018-01-03", "close": 22.95, "volume": 81678.0}, {"date": "2018-01-04", "close": 23.25, "volume": 77964.0}, {"date": "2018-01-05", "close": 23.62, "volume": 70445.0}, {"date": "2018-01-08", "close": 24.03, "volume": 122768.0}, {"date": "2018-01-09", "close": 23.59, "volume": 66811.0}, {"date": "2018-01-10", "close": 23.43, "volume": 41012.0}, {"date": "2018-01-11", "close": 24.4, "volume": 119911.0}, {"date": "2018-01-12", "close": 24.27, "volume": 86216.0}, {"date": "2018-01-16", "close": 24.28, "volume": 107436.0}, {"date": "2018-01-17", "close": 24.44, "volume": 66949.0}, {"date": "2018-01-18", "close": 24.13, "volume": 42108.0}, {"date": "2018-01-19", "close": 24.67, "volume": 75562.0}, {"date": "2018-01-22", "close": 24.45, "volume": 72025.0}, {"date": "2018-01-23", "close": 24.44, "volume": 49829.0}, {"date": "2018-01-24", "close": 24.53, "volume": 92618.0}, {"date": "2018-01-25", "close": 24.36, "volume": 84382.0}, {"date": "2018-01-26", "close": 24.53, "volume": 39530.0}, {"date": "2018-01-29", "close": 23.94, "volume": 58246.0}, {"date": "2018-01-30", "close": 23.62, "volume": 68159.0}, {"date": "2018-01-31", "close": 23.52, "volume": 71121.0}, {"date": "2018-02-01", "close": 23.58, "volume": 66186.0}, {"date": "2018-02-02", "close": 23.3, "volume": 134496.0}, {"date": "2018-02-05", "close": 22.12, "volume": 103663.0}, {"date": "2018-02-06", "close": 22.38, "volume": 140948.0}, {"date": "2018-02-07", "close": 22.65, "volume": 71806.0}, {"date": "2018-02-08", "close": 22.0, "volume": 100643.0}, {"date": "2018-02-09", "close": 22.46, "volume": 398981.0}, {"date": "2018-02-12", "close": 22.23, "volume": 107251.0}, {"date": "2018-02-13", "close": 22.42, "volume": 194340.0}, {"date": "2018-02-14", "close": 22.66, "volume": 176421.0}, {"date": "2018-02-15", "close": 23.22, "volume": 112225.0}, {"date": "2018-02-16", "close": 23.95, "volume": 132857.0}, {"date": "2018-02-20", "close": 23.67, "volume": 182708.0}, {"date": "2018-02-21", "close": 25.39, "volume": 661878.0}, {"date": "2018-02-22", "close": 24.65, "volume": 329711.0}, {"date": "2018-02-23", "close": 24.42, "volume": 162926.0}, {"date": "2018-02-26", "close": 24.76, "volume": 182234.0}, {"date": "2018-02-27", "close": 24.66, "volume": 92825.0}, {"date": "2018-02-28", "close": 24.16, "volume": 92032.0}, {"date": "2018-03-01", "close": 24.07, "volume": 162089.0}, {"date": "2018-03-02", "close": 24.51, "volume": 132183.0}, {"date": "2018-03-05", "close": 24.16, "volume": 120093.0}, {"date": "2018-03-06", "close": 24.47, "volume": 105643.0}, {"date": "2018-03-07", "close": 24.46, "volume": 168357.0}, {"date": "2018-03-08", "close": 24.45, "volume": 108366.0}, {"date": "2018-03-09", "close": 25.35, "volume": 179180.0}, {"date": "2018-03-12", "close": 24.98, "volume": 196393.0}, {"date": "2018-03-13", "close": 24.97, "volume": 112821.0}, {"date": "2018-03-14", "close": 24.56, "volume": 123914.0}, {"date": "2018-03-15", "close": 24.7, "volume": 82556.0}, {"date": "2018-03-16", "close": 24.97, "volume": 318550.0}, {"date": "2018-03-19", "close": 24.56, "volume": 99623.0}, {"date": "2018-03-20", "close": 24.47, "volume": 81341.0}, {"date": "2018-03-21", "close": 24.84, "volume": 70611.0}, {"date": "2018-03-22", "close": 24.4, "volume": 66525.0}, {"date": "2018-03-23", "close": 24.36, "volume": 96276.0}, {"date": "2018-03-26", "close": 24.94, "volume": 95937.0}, {"date": "2018-03-27", "close": 24.54, "volume": 84808.0}, {"date": "2018-03-28", "close": 24.7, "volume": 72273.0}, {"date": "2018-03-29", "close": 24.83, "volume": 260066.0}, {"date": "2018-04-02", "close": 24.19, "volume": 60869.0}, {"date": "2018-04-03", "close": 24.23, "volume": 73341.0}, {"date": "2018-04-04", "close": 24.59, "volume": 86743.0}, {"date": "2018-04-05", "close": 24.74, "volume": 56412.0}, {"date": "2018-04-06", "close": 24.33, "volume": 44260.0}, {"date": "2018-04-09", "close": 24.34, "volume": 63319.0}, {"date": "2018-04-10", "close": 24.83, "volume": 56901.0}, {"date": "2018-04-11", "close": 24.83, "volume": 79864.0}, {"date": "2018-04-12", "close": 24.53, "volume": 109823.0}, {"date": "2018-04-13", "close": 24.49, "volume": 69053.0}, {"date": "2018-04-16", "close": 24.53, "volume": 107021.0}, {"date": "2018-04-17", "close": 24.93, "volume": 106353.0}, {"date": "2018-04-18", "close": 24.93, "volume": 104921.0}, {"date": "2018-04-19", "close": 24.61, "volume": 54164.0}, {"date": "2018-04-20", "close": 24.62, "volume": 71658.0}, {"date": "2018-04-23", "close": 24.5, "volume": 84072.0}, {"date": "2018-04-24", "close": 24.3, "volume": 50127.0}, {"date": "2018-04-25", "close": 24.03, "volume": 83708.0}, {"date": "2018-04-26", "close": 24.13, "volume": 125704.0}, {"date": "2018-04-27", "close": 23.98, "volume": 88767.0}, {"date": "2018-04-30", "close": 23.19, "volume": 130026.0}, {"date": "2018-05-01", "close": 25.14, "volume": 351798.0}, {"date": "2018-05-02", "close": 25.24, "volume": 291579.0}, {"date": "2018-05-03", "close": 25.67, "volume": 330793.0}, {"date": "2018-05-04", "close": 26.31, "volume": 122802.0}, {"date": "2018-05-07", "close": 26.75, "volume": 183297.0}, {"date": "2018-05-08", "close": 26.92, "volume": 154943.0}, {"date": "2018-05-09", "close": 27.25, "volume": 81224.0}, {"date": "2018-05-10", "close": 27.62, "volume": 98111.0}, {"date": "2018-05-11", "close": 27.44, "volume": 65649.0}, {"date": "2018-05-14", "close": 27.02, "volume": 71997.0}, {"date": "2018-05-15", "close": 26.86, "volume": 99432.0}, {"date": "2018-05-16", "close": 27.37, "volume": 112355.0}, {"date": "2018-05-17", "close": 27.4, "volume": 78797.0}, {"date": "2018-05-18", "close": 27.7, "volume": 82252.0}, {"date": "2018-05-21", "close": 27.78, "volume": 66425.0}, {"date": "2018-05-22", "close": 27.54, "volume": 71095.0}, {"date": "2018-05-23", "close": 27.5, "volume": 134102.0}, {"date": "2018-05-24", "close": 27.4, "volume": 202024.0}, {"date": "2018-05-25", "close": 27.46, "volume": 343308.0}, {"date": "2018-05-29", "close": 28.65, "volume": 451276.0}, {"date": "2018-05-30", "close": 28.14, "volume": 247934.0}, {"date": "2018-05-31", "close": 27.85, "volume": 190894.0}, {"date": "2018-06-01", "close": 27.9, "volume": 264006.0}, {"date": "2018-06-04", "close": 27.92, "volume": 191921.0}, {"date": "2018-06-05", "close": 28.06, "volume": 232073.0}, {"date": "2018-06-06", "close": 28.01, "volume": 226015.0}, {"date": "2018-06-07", "close": 27.73, "volume": 187897.0}, {"date": "2018-06-08", "close": 27.92, "volume": 215313.0}, {"date": "2018-06-11", "close": 28.0, "volume": 119426.0}, {"date": "2018-06-12", "close": 28.64, "volume": 213334.0}, {"date": "2018-06-13", "close": 28.75, "volume": 124685.0}, {"date": "2018-06-14", "close": 27.94, "volume": 212339.0}, {"date": "2018-06-15", "close": 28.33, "volume": 355058.0}, {"date": "2018-06-18", "close": 28.71, "volume": 122971.0}, {"date": "2018-06-19", "close": 28.22, "volume": 202525.0}, {"date": "2018-06-20", "close": 28.34, "volume": 209926.0}, {"date": "2018-06-21", "close": 27.96, "volume": 99471.0}, {"date": "2018-06-22", "close": 27.94, "volume": 366437.0}, {"date": "2018-06-25", "close": 27.91, "volume": 229232.0}, {"date": "2018-06-26", "close": 27.8, "volume": 177142.0}, {"date": "2018-06-27", "close": 27.31, "volume": 148025.0}, {"date": "2018-06-28", "close": 27.35, "volume": 140848.0}, {"date": "2018-06-29", "close": 27.31, "volume": 94327.0}, {"date": "2018-07-02", "close": 27.79, "volume": 170018.0}, {"date": "2018-07-03", "close": 28.0, "volume": 117275.0}, {"date": "2018-07-05", "close": 28.01, "volume": 434031.0}, {"date": "2018-07-06", "close": 28.59, "volume": 236231.0}, {"date": "2018-07-09", "close": 30.71, "volume": 550841.0}, {"date": "2018-07-10", "close": 30.12, "volume": 201578.0}, {"date": "2018-07-11", "close": 29.15, "volume": 194904.0}, {"date": "2018-07-12", "close": 29.4, "volume": 150723.0}, {"date": "2018-07-13", "close": 29.39, "volume": 81259.0}, {"date": "2018-07-16", "close": 29.29, "volume": 109676.0}, {"date": "2018-07-17", "close": 29.05, "volume": 73609.0}, {"date": "2018-07-18", "close": 28.78, "volume": 78756.0}, {"date": "2018-07-19", "close": 29.1, "volume": 81240.0}, {"date": "2018-07-20", "close": 29.15, "volume": 91595.0}, {"date": "2018-07-23", "close": 29.16, "volume": 95161.0}, {"date": "2018-07-24", "close": 27.26, "volume": 397540.0}, {"date": "2018-07-25", "close": 27.87, "volume": 262875.0}, {"date": "2018-07-26", "close": 28.36, "volume": 222857.0}, {"date": "2018-07-27", "close": 27.94, "volume": 201452.0}, {"date": "2018-07-30", "close": 27.55, "volume": 146075.0}, {"date": "2018-07-31", "close": 28.08, "volume": 168952.0}, {"date": "2018-08-01", "close": 28.94, "volume": 280234.0}, {"date": "2018-08-02", "close": 29.1, "volume": 140308.0}, {"date": "2018-08-03", "close": 29.0, "volume": 105643.0}, {"date": "2018-08-06", "close": 29.34, "volume": 89888.0}, {"date": "2018-08-07", "close": 29.4, "volume": 107043.0}, {"date": "2018-08-08", "close": 29.63, "volume": 132205.0}, {"date": "2018-08-09", "close": 29.76, "volume": 98257.0}, {"date": "2018-08-10", "close": 30.04, "volume": 122901.0}, {"date": "2018-08-13", "close": 29.77, "volume": 59599.0}, {"date": "2018-08-14", "close": 29.88, "volume": 80377.0}, {"date": "2018-08-15", "close": 29.52, "volume": 57045.0}, {"date": "2018-08-16", "close": 30.21, "volume": 69342.0}, {"date": "2018-08-17", "close": 30.21, "volume": 50824.0}, {"date": "2018-08-20", "close": 30.44, "volume": 92210.0}, {"date": "2018-08-21", "close": 30.72, "volume": 102368.0}, {"date": "2018-08-22", "close": 30.95, "volume": 95698.0}, {"date": "2018-08-23", "close": 30.96, "volume": 87056.0}, {"date": "2018-08-24", "close": 31.29, "volume": 57213.0}, {"date": "2018-08-27", "close": 31.2, "volume": 94952.0}, {"date": "2018-08-28", "close": 31.04, "volume": 58986.0}, {"date": "2018-08-29", "close": 30.7, "volume": 70633.0}, {"date": "2018-08-30", "close": 30.9, "volume": 60181.0}, {"date": "2018-08-31", "close": 31.73, "volume": 169483.0}, {"date": "2018-09-04", "close": 31.33, "volume": 202842.0}, {"date": "2018-09-05", "close": 31.04, "volume": 470134.0}, {"date": "2018-09-06", "close": 31.27, "volume": 92700.0}, {"date": "2018-09-07", "close": 31.1, "volume": 74691.0}, {"date": "2018-09-10", "close": 31.29, "volume": 60901.0}, {"date": "2018-09-11", "close": 31.09, "volume": 89936.0}, {"date": "2018-09-12", "close": 30.94, "volume": 80574.0}, {"date": "2018-09-13", "close": 31.1, "volume": 65632.0}, {"date": "2018-09-14", "close": 31.43, "volume": 84251.0}, {"date": "2018-09-17", "close": 31.07, "volume": 96682.0}, {"date": "2018-09-18", "close": 31.13, "volume": 69123.0}, {"date": "2018-09-19", "close": 30.08, "volume": 144099.0}, {"date": "2018-09-20", "close": 30.44, "volume": 82235.0}, {"date": "2018-09-21", "close": 30.2, "volume": 241742.0}, {"date": "2018-09-24", "close": 30.29, "volume": 150309.0}, {"date": "2018-09-25", "close": 30.4, "volume": 73258.0}, {"date": "2018-09-26", "close": 30.47, "volume": 101134.0}, {"date": "2018-09-27", "close": 30.56, "volume": 117461.0}, {"date": "2018-09-28", "close": 31.01, "volume": 117060.0}, {"date": "2018-10-01", "close": 30.15, "volume": 87943.0}, {"date": "2018-10-02", "close": 29.67, "volume": 82873.0}, {"date": "2018-10-03", "close": 29.89, "volume": 113478.0}, {"date": "2018-10-04", "close": 29.52, "volume": 66873.0}, {"date": "2018-10-05", "close": 29.31, "volume": 77875.0}, {"date": "2018-10-08", "close": 29.17, "volume": 128313.0}, {"date": "2018-10-09", "close": 29.31, "volume": 146576.0}, {"date": "2018-10-10", "close": 27.9, "volume": 253150.0}, {"date": "2018-10-11", "close": 27.17, "volume": 301745.0}, {"date": "2018-10-12", "close": 26.91, "volume": 229786.0}, {"date": "2018-10-15", "close": 27.22, "volume": 241756.0}, {"date": "2018-10-16", "close": 28.14, "volume": 238551.0}, {"date": "2018-10-17", "close": 28.74, "volume": 533315.0}, {"date": "2018-10-18", "close": 28.13, "volume": 88508.0}, {"date": "2018-10-19", "close": 27.89, "volume": 109060.0}, {"date": "2018-10-22", "close": 28.27, "volume": 146920.0}, {"date": "2018-10-23", "close": 28.38, "volume": 215707.0}, {"date": "2018-10-24", "close": 27.45, "volume": 125909.0}, {"date": "2018-10-25", "close": 26.55, "volume": 154186.0}, {"date": "2018-10-26", "close": 26.4, "volume": 109516.0}, {"date": "2018-10-29", "close": 26.24, "volume": 65966.0}, {"date": "2018-10-30", "close": 26.27, "volume": 98050.0}, {"date": "2018-10-31", "close": 26.31, "volume": 117111.0}, {"date": "2018-11-01", "close": 26.59, "volume": 142341.0}, {"date": "2018-11-02", "close": 26.27, "volume": 442556.0}, {"date": "2018-11-05", "close": 25.5, "volume": 228152.0}, {"date": "2018-11-06", "close": 25.84, "volume": 392641.0}, {"date": "2018-11-07", "close": 25.97, "volume": 319254.0}, {"date": "2018-11-08", "close": 26.11, "volume": 277388.0}, {"date": "2018-11-09", "close": 25.66, "volume": 305857.0}, {"date": "2018-11-12", "close": 25.17, "volume": 105862.0}, {"date": "2018-11-13", "close": 24.81, "volume": 114699.0}, {"date": "2018-11-14", "close": 24.73, "volume": 113638.0}, {"date": "2018-11-15", "close": 24.56, "volume": 246297.0}, {"date": "2018-11-16", "close": 24.28, "volume": 179565.0}, {"date": "2018-11-19", "close": 23.62, "volume": 302663.0}, {"date": "2018-11-20", "close": 23.6, "volume": 100830.0}, {"date": "2018-11-21", "close": 23.64, "volume": 51466.0}, {"date": "2018-11-23", "close": 23.86, "volume": 24387.0}, {"date": "2018-11-26", "close": 23.79, "volume": 126966.0}, {"date": "2018-11-27", "close": 23.97, "volume": 129294.0}, {"date": "2018-11-28", "close": 24.48, "volume": 214085.0}, {"date": "2018-11-29", "close": 24.47, "volume": 126660.0}, {"date": "2018-11-30", "close": 24.64, "volume": 241749.0}, {"date": "2018-12-03", "close": 24.84, "volume": 213060.0}, {"date": "2018-12-04", "close": 24.39, "volume": 341904.0}, {"date": "2018-12-06", "close": 25.68, "volume": 276183.0}, {"date": "2018-12-07", "close": 24.93, "volume": 254631.0}, {"date": "2018-12-10", "close": 25.33, "volume": 178460.0}, {"date": "2018-12-11", "close": 25.45, "volume": 183570.0}, {"date": "2018-12-12", "close": 25.94, "volume": 127920.0}, {"date": "2018-12-13", "close": 25.99, "volume": 132862.0}, {"date": "2018-12-14", "close": 25.36, "volume": 127482.0}, {"date": "2018-12-17", "close": 24.52, "volume": 124626.0}, {"date": "2018-12-18", "close": 24.38, "volume": 109430.0}, {"date": "2018-12-19", "close": 24.03, "volume": 103104.0}, {"date": "2018-12-20", "close": 23.99, "volume": 201541.0}, {"date": "2018-12-21", "close": 23.28, "volume": 330468.0}, {"date": "2018-12-24", "close": 23.17, "volume": 55742.0}, {"date": "2018-12-26", "close": 23.8, "volume": 112950.0}, {"date": "2018-12-27", "close": 23.96, "volume": 94453.0}, {"date": "2018-12-28", "close": 24.0, "volume": 74456.0}, {"date": "2018-12-31", "close": 24.15, "volume": 99526.0}, {"date": "2019-01-02", "close": 24.32, "volume": 148108.0}, {"date": "2019-01-03", "close": 23.9, "volume": 102806.0}, {"date": "2019-01-04", "close": 24.44, "volume": 95694.0}, {"date": "2019-01-07", "close": 24.47, "volume": 91083.0}, {"date": "2019-01-08", "close": 24.69, "volume": 64314.0}, {"date": "2019-01-09", "close": 24.72, "volume": 68259.0}, {"date": "2019-01-10", "close": 24.92, "volume": 58861.0}, {"date": "2019-01-11", "close": 24.79, "volume": 46100.0}, {"date": "2019-01-14", "close": 24.44, "volume": 49938.0}, {"date": "2019-01-15", "close": 24.61, "volume": 68759.0}, {"date": "2019-01-16", "close": 24.78, "volume": 54095.0}, {"date": "2019-01-17", "close": 25.06, "volume": 77464.0}, {"date": "2019-01-18", "close": 25.26, "volume": 57053.0}, {"date": "2019-01-22", "close": 24.9, "volume": 68408.0}, {"date": "2019-01-23", "close": 24.93, "volume": 62433.0}, {"date": "2019-01-24", "close": 25.47, "volume": 99571.0}, {"date": "2019-01-25", "close": 25.56, "volume": 42092.0}, {"date": "2019-01-28", "close": 25.02, "volume": 45295.0}, {"date": "2019-01-29", "close": 24.66, "volume": 48921.0}, {"date": "2019-01-30", "close": 24.83, "volume": 49632.0}, {"date": "2019-01-31", "close": 25.16, "volume": 76644.0}, {"date": "2019-02-01", "close": 25.08, "volume": 88161.0}, {"date": "2019-02-04", "close": 25.34, "volume": 79320.0}, {"date": "2019-02-05", "close": 25.8, "volume": 128260.0}, {"date": "2019-02-06", "close": 25.6, "volume": 49302.0}, {"date": "2019-02-07", "close": 25.3, "volume": 32732.0}, {"date": "2019-02-08", "close": 25.5, "volume": 42052.0}, {"date": "2019-02-11", "close": 25.88, "volume": 51092.0}, {"date": "2019-02-12", "close": 26.28, "volume": 93541.0}, {"date": "2019-02-13", "close": 26.17, "volume": 91674.0}, {"date": "2019-02-14", "close": 26.32, "volume": 72266.0}, {"date": "2019-02-15", "close": 26.88, "volume": 84126.0}, {"date": "2019-02-19", "close": 26.97, "volume": 158857.0}, {"date": "2019-02-20", "close": 27.93, "volume": 271015.0}, {"date": "2019-02-21", "close": 27.65, "volume": 127169.0}, {"date": "2019-02-22", "close": 27.27, "volume": 88773.0}, {"date": "2019-02-25", "close": 27.16, "volume": 71461.0}, {"date": "2019-02-26", "close": 26.99, "volume": 208153.0}, {"date": "2019-02-27", "close": 27.37, "volume": 405986.0}, {"date": "2019-02-28", "close": 27.8, "volume": 125835.0}, {"date": "2019-03-01", "close": 27.91, "volume": 122140.0}, {"date": "2019-03-04", "close": 27.25, "volume": 128432.0}, {"date": "2019-03-05", "close": 27.23, "volume": 117854.0}, {"date": "2019-03-06", "close": 26.36, "volume": 80771.0}, {"date": "2019-03-07", "close": 26.32, "volume": 61127.0}, {"date": "2019-03-08", "close": 26.28, "volume": 68841.0}, {"date": "2019-03-11", "close": 26.82, "volume": 114061.0}, {"date": "2019-03-12", "close": 27.15, "volume": 96027.0}, {"date": "2019-03-13", "close": 27.4, "volume": 94079.0}, {"date": "2019-03-14", "close": 27.53, "volume": 99694.0}, {"date": "2019-03-15", "close": 27.61, "volume": 303362.0}, {"date": "2019-03-18", "close": 28.02, "volume": 156101.0}, {"date": "2019-03-19", "close": 28.25, "volume": 90835.0}, {"date": "2019-03-20", "close": 28.06, "volume": 86610.0}, {"date": "2019-03-21", "close": 28.44, "volume": 106512.0}, {"date": "2019-03-22", "close": 27.85, "volume": 177681.0}, {"date": "2019-03-25", "close": 27.99, "volume": 78534.0}, {"date": "2019-03-26", "close": 28.23, "volume": 99898.0}, {"date": "2019-03-27", "close": 27.91, "volume": 72901.0}, {"date": "2019-03-28", "close": 28.15, "volume": 62578.0}, {"date": "2019-03-29", "close": 28.06, "volume": 346021.0}, {"date": "2019-04-01", "close": 28.33, "volume": 161964.0}, {"date": "2019-04-02", "close": 28.2, "volume": 73183.0}, {"date": "2019-04-03", "close": 28.21, "volume": 120107.0}, {"date": "2019-04-04", "close": 28.23, "volume": 46418.0}, {"date": "2019-04-05", "close": 28.39, "volume": 53126.0}, {"date": "2019-04-08", "close": 28.24, "volume": 72357.0}, {"date": "2019-04-09", "close": 28.26, "volume": 107040.0}, {"date": "2019-04-10", "close": 28.91, "volume": 117371.0}, {"date": "2019-04-11", "close": 28.63, "volume": 54230.0}, {"date": "2019-04-12", "close": 28.46, "volume": 55103.0}, {"date": "2019-04-15", "close": 28.55, "volume": 39726.0}, {"date": "2019-04-16", "close": 28.06, "volume": 60303.0}, {"date": "2019-04-17", "close": 26.93, "volume": 98054.0}, {"date": "2019-04-18", "close": 27.09, "volume": 89559.0}, {"date": "2019-04-22", "close": 27.2, "volume": 118998.0}, {"date": "2019-04-23", "close": 25.8, "volume": 274920.0}, {"date": "2019-04-24", "close": 26.25, "volume": 149354.0}, {"date": "2019-04-25", "close": 25.89, "volume": 138763.0}, {"date": "2019-04-26", "close": 26.29, "volume": 113449.0}, {"date": "2019-04-29", "close": 26.41, "volume": 117667.0}, {"date": "2019-04-30", "close": 26.18, "volume": 171680.0}, {"date": "2019-05-01", "close": 26.22, "volume": 231712.0}, {"date": "2019-05-02", "close": 26.4, "volume": 76570.0}, {"date": "2019-05-03", "close": 27.02, "volume": 80478.0}, {"date": "2019-05-06", "close": 27.42, "volume": 91455.0}, {"date": "2019-05-07", "close": 26.03, "volume": 95451.0}, {"date": "2019-05-08", "close": 26.21, "volume": 191801.0}, {"date": "2019-05-09", "close": 26.39, "volume": 93683.0}, {"date": "2019-05-10", "close": 26.26, "volume": 75999.0}, {"date": "2019-05-13", "close": 25.56, "volume": 80347.0}, {"date": "2019-05-14", "close": 25.79, "volume": 91189.0}, {"date": "2019-05-15", "close": 25.91, "volume": 67986.0}, {"date": "2019-05-16", "close": 25.69, "volume": 48019.0}, {"date": "2019-05-17", "close": 25.35, "volume": 55470.0}, {"date": "2019-05-20", "close": 25.65, "volume": 58092.0}, {"date": "2019-05-21", "close": 25.97, "volume": 66613.0}, {"date": "2019-05-22", "close": 25.73, "volume": 59910.0}, {"date": "2019-05-23", "close": 25.01, "volume": 64049.0}, {"date": "2019-05-24", "close": 25.29, "volume": 38365.0}, {"date": "2019-05-28", "close": 25.3, "volume": 83628.0}, {"date": "2019-05-29", "close": 24.48, "volume": 122594.0}, {"date": "2019-05-30", "close": 24.73, "volume": 92924.0}, {"date": "2019-05-31", "close": 25.0, "volume": 108009.0}, {"date": "2019-06-03", "close": 24.88, "volume": 125359.0}, {"date": "2019-06-04", "close": 25.17, "volume": 198788.0}, {"date": "2019-06-05", "close": 24.76, "volume": 99646.0}, {"date": "2019-06-06", "close": 24.45, "volume": 59078.0}, {"date": "2019-06-07", "close": 25.12, "volume": 134419.0}, {"date": "2019-06-10", "close": 25.54, "volume": 71220.0}, {"date": "2019-06-11", "close": 25.59, "volume": 133527.0}, {"date": "2019-06-12", "close": 25.94, "volume": 99686.0}, {"date": "2019-06-13", "close": 26.05, "volume": 66099.0}, {"date": "2019-06-14", "close": 25.52, "volume": 66550.0}, {"date": "2019-06-17", "close": 25.48, "volume": 102086.0}, {"date": "2019-06-18", "close": 25.67, "volume": 88351.0}, {"date": "2019-06-19", "close": 25.69, "volume": 67213.0}, {"date": "2019-06-20", "close": 25.57, "volume": 70682.0}, {"date": "2019-06-21", "close": 25.49, "volume": 186199.0}, {"date": "2019-06-24", "close": 25.65, "volume": 86713.0}, {"date": "2019-06-25", "close": 25.47, "volume": 86142.0}, {"date": "2019-06-26", "close": 24.88, "volume": 155192.0}, {"date": "2019-06-27", "close": 26.03, "volume": 151182.0}, {"date": "2019-06-28", "close": 25.86, "volume": 847868.0}, {"date": "2019-07-01", "close": 25.92, "volume": 127825.0}, {"date": "2019-07-02", "close": 25.95, "volume": 96953.0}, {"date": "2019-07-03", "close": 26.15, "volume": 96552.0}, {"date": "2019-07-05", "close": 26.03, "volume": 188302.0}, {"date": "2019-07-08", "close": 26.39, "volume": 98588.0}, {"date": "2019-07-09", "close": 26.41, "volume": 125070.0}, {"date": "2019-07-10", "close": 26.62, "volume": 97569.0}, {"date": "2019-07-11", "close": 26.71, "volume": 78275.0}, {"date": "2019-07-12", "close": 26.16, "volume": 93112.0}, {"date": "2019-07-15", "close": 26.26, "volume": 71648.0}, {"date": "2019-07-16", "close": 26.36, "volume": 97612.0}, {"date": "2019-07-17", "close": 26.55, "volume": 81719.0}, {"date": "2019-07-18", "close": 26.59, "volume": 90022.0}, {"date": "2019-07-19", "close": 26.7, "volume": 151622.0}, {"date": "2019-07-22", "close": 26.67, "volume": 107853.0}, {"date": "2019-07-23", "close": 26.49, "volume": 154260.0}, {"date": "2019-07-24", "close": 27.02, "volume": 136627.0}, {"date": "2019-07-25", "close": 27.22, "volume": 119378.0}, {"date": "2019-07-26", "close": 27.6, "volume": 119376.0}, {"date": "2019-07-29", "close": 27.31, "volume": 188594.0}, {"date": "2019-07-30", "close": 28.02, "volume": 176549.0}, {"date": "2019-07-31", "close": 28.24, "volume": 202251.0}, {"date": "2019-08-01", "close": 28.59, "volume": 208599.0}, {"date": "2019-08-02", "close": 28.44, "volume": 121444.0}, {"date": "2019-08-05", "close": 28.04, "volume": 182638.0}, {"date": "2019-08-06", "close": 27.4, "volume": 162154.0}, {"date": "2019-08-07", "close": 27.78, "volume": 131826.0}, {"date": "2019-08-08", "close": 28.41, "volume": 150311.0}, {"date": "2019-08-09", "close": 28.32, "volume": 151085.0}, {"date": "2019-08-12", "close": 28.47, "volume": 179431.0}, {"date": "2019-08-13", "close": 28.64, "volume": 172040.0}, {"date": "2019-08-14", "close": 27.96, "volume": 228101.0}, {"date": "2019-08-15", "close": 27.99, "volume": 161402.0}, {"date": "2019-08-16", "close": 28.33, "volume": 930047.0}, {"date": "2019-08-19", "close": 27.94, "volume": 233281.0}, {"date": "2019-08-20", "close": 27.62, "volume": 198371.0}, {"date": "2019-08-21", "close": 27.63, "volume": 146391.0}, {"date": "2019-08-22", "close": 27.36, "volume": 75928.0}, {"date": "2019-08-23", "close": 26.36, "volume": 210289.0}, {"date": "2019-08-26", "close": 26.72, "volume": 71410.0}, {"date": "2019-08-27", "close": 26.41, "volume": 110289.0}, {"date": "2019-08-28", "close": 26.31, "volume": 107982.0}, {"date": "2019-08-29", "close": 26.32, "volume": 84194.0}, {"date": "2019-08-30", "close": 25.27, "volume": 336771.0}, {"date": "2019-09-03", "close": 25.19, "volume": 235172.0}, {"date": "2019-09-04", "close": 25.17, "volume": 962919.0}, {"date": "2019-09-05", "close": 25.52, "volume": 178779.0}, {"date": "2019-09-06", "close": 25.75, "volume": 117888.0}, {"date": "2019-09-09", "close": 25.78, "volume": 114316.0}, {"date": "2019-09-10", "close": 25.98, "volume": 124713.0}, {"date": "2019-09-11", "close": 26.6, "volume": 125131.0}, {"date": "2019-09-12", "close": 26.52, "volume": 181737.0}, {"date": "2019-09-13", "close": 26.49, "volume": 99846.0}, {"date": "2019-09-16", "close": 26.99, "volume": 70624.0}, {"date": "2019-09-17", "close": 27.11, "volume": 60894.0}, {"date": "2019-09-18", "close": 26.48, "volume": 130335.0}, {"date": "2019-09-19", "close": 26.34, "volume": 201393.0}, {"date": "2019-09-20", "close": 26.67, "volume": 213183.0}, {"date": "2019-09-23", "close": 26.38, "volume": 67280.0}, {"date": "2019-09-24", "close": 26.36, "volume": 150599.0}, {"date": "2019-09-25", "close": 26.66, "volume": 140172.0}, {"date": "2019-09-26", "close": 26.18, "volume": 101786.0}, {"date": "2019-09-27", "close": 25.96, "volume": 87828.0}, {"date": "2019-09-30", "close": 25.89, "volume": 160617.0}, {"date": "2019-10-01", "close": 25.74, "volume": 139148.0}, {"date": "2019-10-02", "close": 25.35, "volume": 118798.0}, {"date": "2019-10-03", "close": 25.73, "volume": 115304.0}, {"date": "2019-10-04", "close": 26.18, "volume": 115602.0}, {"date": "2019-10-07", "close": 26.34, "volume": 132724.0}, {"date": "2019-10-08", "close": 25.5, "volume": 81601.0}, {"date": "2019-10-09", "close": 25.72, "volume": 51531.0}, {"date": "2019-10-10", "close": 25.63, "volume": 62007.0}, {"date": "2019-10-11", "close": 25.84, "volume": 89085.0}, {"date": "2019-10-14", "close": 25.92, "volume": 71173.0}, {"date": "2019-10-15", "close": 26.165, "volume": 37206.0}, {"date": "2019-10-16", "close": 26.25, "volume": 188205.0}, {"date": "2019-10-17", "close": 26.49, "volume": 74161.0}, {"date": "2019-10-18", "close": 26.16, "volume": 86299.0}, {"date": "2019-10-21", "close": 26.35, "volume": 71932.0}, {"date": "2019-10-22", "close": 27.82, "volume": 255185.0}, {"date": "2019-10-23", "close": 27.97, "volume": 148043.0}, {"date": "2019-10-24", "close": 28.145, "volume": 188396.0}, {"date": "2019-10-25", "close": 28.0, "volume": 127235.0}, {"date": "2019-10-28", "close": 28.03, "volume": 162509.0}, {"date": "2019-10-29", "close": 28.52, "volume": 166116.0}, {"date": "2019-10-30", "close": 28.94, "volume": 101801.0}, {"date": "2019-10-31", "close": 28.06, "volume": 124560.0}, {"date": "2019-11-01", "close": 27.96, "volume": 90593.0}, {"date": "2019-11-04", "close": 27.52, "volume": 107569.0}, {"date": "2019-11-05", "close": 27.24, "volume": 228794.0}, {"date": "2019-11-06", "close": 27.17, "volume": 83001.0}, {"date": "2019-11-07", "close": 27.24, "volume": 109746.0}, {"date": "2019-11-08", "close": 27.38, "volume": 66551.0}, {"date": "2019-11-11", "close": 27.34, "volume": 59952.0}, {"date": "2019-11-12", "close": 27.47, "volume": 89227.0}, {"date": "2019-11-13", "close": 27.31, "volume": 197233.0}, {"date": "2019-11-14", "close": 27.14, "volume": 76004.0}, {"date": "2019-11-15", "close": 27.21, "volume": 106795.0}, {"date": "2019-11-18", "close": 26.895, "volume": 75291.0}, {"date": "2019-11-19", "close": 27.08, "volume": 58500.0}, {"date": "2019-11-20", "close": 27.31, "volume": 113061.0}, {"date": "2019-11-21", "close": 27.59, "volume": 90679.0}, {"date": "2019-11-22", "close": 27.62, "volume": 67499.0}, {"date": "2019-11-25", "close": 28.63, "volume": 102937.0}, {"date": "2019-11-26", "close": 28.64, "volume": 98074.0}, {"date": "2019-11-27", "close": 28.11, "volume": 59406.0}, {"date": "2019-11-29", "close": 29.13, "volume": 203106.0}, {"date": "2019-12-02", "close": 28.46, "volume": 188009.0}, {"date": "2019-12-03", "close": 28.67, "volume": 805634.0}, {"date": "2019-12-04", "close": 28.72, "volume": 194468.0}, {"date": "2019-12-05", "close": 28.12, "volume": 151340.0}, {"date": "2019-12-06", "close": 28.86, "volume": 219540.0}, {"date": "2019-12-09", "close": 29.15, "volume": 118661.0}, {"date": "2019-12-10", "close": 29.03, "volume": 118034.0}, {"date": "2019-12-11", "close": 28.37, "volume": 129624.0}, {"date": "2019-12-12", "close": 28.08, "volume": 170221.0}, {"date": "2019-12-13", "close": 28.0, "volume": 168485.0}, {"date": "2019-12-16", "close": 29.26, "volume": 413899.0}, {"date": "2019-12-17", "close": 28.715, "volume": 181710.0}, {"date": "2019-12-18", "close": 28.49, "volume": 232565.0}, {"date": "2019-12-19", "close": 28.05, "volume": 208991.0}, {"date": "2019-12-20", "close": 27.9, "volume": 304863.0}, {"date": "2019-12-23", "close": 27.91, "volume": 117165.0}, {"date": "2019-12-24", "close": 27.97, "volume": 37473.0}, {"date": "2019-12-26", "close": 27.7, "volume": 143990.0}, {"date": "2019-12-27", "close": 27.62, "volume": 79352.0}, {"date": "2019-12-30", "close": 27.22, "volume": 233227.0}, {"date": "2019-12-31", "close": 27.2, "volume": 145898.0}, {"date": "2020-01-02", "close": 27.04, "volume": 105154.0}, {"date": "2020-01-03", "close": 27.04, "volume": 132568.0}, {"date": "2020-01-06", "close": 27.0, "volume": 138744.0}, {"date": "2020-01-07", "close": 26.6, "volume": 83990.0}, {"date": "2020-01-08", "close": 26.55, "volume": 178394.0}, {"date": "2020-01-09", "close": 26.55, "volume": 111659.0}, {"date": "2020-01-10", "close": 26.325, "volume": 130378.0}, {"date": "2020-01-13", "close": 26.61, "volume": 277390.0}, {"date": "2020-01-14", "close": 26.8, "volume": 182574.0}, {"date": "2020-01-15", "close": 26.99, "volume": 315832.0}, {"date": "2020-01-16", "close": 27.74, "volume": 182331.0}, {"date": "2020-01-17", "close": 27.62, "volume": 120684.0}, {"date": "2020-01-21", "close": 27.43, "volume": 141251.0}, {"date": "2020-01-22", "close": 27.43, "volume": 210399.0}, {"date": "2020-01-23", "close": 27.7, "volume": 160585.0}, {"date": "2020-01-24", "close": 26.14, "volume": 195483.0}, {"date": "2020-01-27", "close": 26.02, "volume": 189928.0}, {"date": "2020-01-28", "close": 25.75, "volume": 119397.0}, {"date": "2020-01-29", "close": 25.48, "volume": 114377.0}, {"date": "2020-01-30", "close": 25.49, "volume": 87441.0}, {"date": "2020-01-31", "close": 25.55, "volume": 135919.0}, {"date": "2020-02-03", "close": 25.63, "volume": 127939.0}, {"date": "2020-02-04", "close": 26.21, "volume": 86583.0}, {"date": "2020-02-05", "close": 26.59, "volume": 101020.0}, {"date": "2020-02-06", "close": 26.87, "volume": 105166.0}, {"date": "2020-02-07", "close": 26.48, "volume": 231878.0}, {"date": "2020-02-10", "close": 26.12, "volume": 51914.0}, {"date": "2020-02-11", "close": 26.54, "volume": 55738.0}, {"date": "2020-02-12", "close": 26.11, "volume": 122994.0}, {"date": "2020-02-13", "close": 25.63, "volume": 63364.0}, {"date": "2020-02-14", "close": 25.85, "volume": 78527.0}, {"date": "2020-02-18", "close": 25.81, "volume": 85480.0}, {"date": "2020-02-19", "close": 25.91, "volume": 188220.0}, {"date": "2020-02-20", "close": 25.64, "volume": 100101.0}, {"date": "2020-02-21", "close": 26.22, "volume": 236062.0}, {"date": "2020-02-24", "close": 26.04, "volume": 107738.0}, {"date": "2020-02-25", "close": 25.14, "volume": 163595.0}, {"date": "2020-02-26", "close": 24.8, "volume": 78504.0}, {"date": "2020-02-27", "close": 24.38, "volume": 192025.0}, {"date": "2020-02-28", "close": 24.32, "volume": 240063.0}, {"date": "2020-03-02", "close": 24.61, "volume": 135713.0}, {"date": "2020-03-03", "close": 24.52, "volume": 209179.0}, {"date": "2020-03-04", "close": 25.06, "volume": 102287.0}, {"date": "2020-03-05", "close": 24.45, "volume": 109389.0}, {"date": "2020-03-06", "close": 24.96, "volume": 148125.0}, {"date": "2020-03-09", "close": 24.0, "volume": 160451.0}, {"date": "2020-03-10", "close": 22.36, "volume": 236336.0}, {"date": "2020-03-11", "close": 22.96, "volume": 230166.0}, {"date": "2020-03-12", "close": 20.03, "volume": 236705.0}, {"date": "2020-03-13", "close": 24.64, "volume": 285566.0}, {"date": "2020-03-16", "close": 23.04, "volume": 381363.0}, {"date": "2020-03-17", "close": 22.27, "volume": 403295.0}, {"date": "2020-03-18", "close": 20.47, "volume": 277604.0}, {"date": "2020-03-19", "close": 21.7, "volume": 323094.0}, {"date": "2020-03-20", "close": 20.76, "volume": 471256.0}, {"date": "2020-03-23", "close": 23.13, "volume": 349800.0}, {"date": "2020-03-24", "close": 22.69, "volume": 384209.0}, {"date": "2020-03-25", "close": 21.73, "volume": 262988.0}, {"date": "2020-03-26", "close": 23.19, "volume": 199494.0}, {"date": "2020-03-27", "close": 22.77, "volume": 316715.0}, {"date": "2020-03-30", "close": 24.23, "volume": 213447.0}, {"date": "2020-03-31", "close": 23.95, "volume": 227155.0}, {"date": "2020-04-01", "close": 22.88, "volume": 169080.0}, {"date": "2020-04-02", "close": 24.2, "volume": 164682.0}, {"date": "2020-04-03", "close": 23.85, "volume": 219998.0}, {"date": "2020-04-06", "close": 25.25, "volume": 171527.0}, {"date": "2020-04-07", "close": 24.64, "volume": 212141.0}, {"date": "2020-04-08", "close": 24.52, "volume": 231061.0}, {"date": "2020-04-09", "close": 25.1, "volume": 232852.0}, {"date": "2020-04-13", "close": 25.42, "volume": 135768.0}, {"date": "2020-04-14", "close": 25.74, "volume": 132660.0}, {"date": "2020-04-15", "close": 25.29, "volume": 123358.0}, {"date": "2020-04-16", "close": 25.81, "volume": 225955.0}, {"date": "2020-04-17", "close": 25.73, "volume": 127750.0}, {"date": "2020-04-20", "close": 25.31, "volume": 143379.0}, {"date": "2020-04-21", "close": 25.0, "volume": 132014.0}, {"date": "2020-04-22", "close": 24.7, "volume": 120421.0}, {"date": "2020-04-23", "close": 24.94, "volume": 189945.0}, {"date": "2020-04-24", "close": 24.76, "volume": 94098.0}, {"date": "2020-04-27", "close": 25.89, "volume": 106218.0}, {"date": "2020-04-28", "close": 23.91, "volume": 407575.0}, {"date": "2020-04-29", "close": 24.29, "volume": 286372.0}, {"date": "2020-04-30", "close": 22.825, "volume": 276143.0}, {"date": "2020-05-01", "close": 22.35, "volume": 214993.0}, {"date": "2020-05-04", "close": 22.22, "volume": 274662.0}, {"date": "2020-05-05", "close": 22.5, "volume": 124460.0}, {"date": "2020-05-06", "close": 22.69, "volume": 162925.0}, {"date": "2020-05-07", "close": 22.78, "volume": 190976.0}, {"date": "2020-05-08", "close": 23.24, "volume": 205537.0}, {"date": "2020-05-11", "close": 22.48, "volume": 113123.0}, {"date": "2020-05-12", "close": 22.01, "volume": 162978.0}, {"date": "2020-05-13", "close": 21.31, "volume": 154114.0}, {"date": "2020-05-14", "close": 21.52, "volume": 142988.0}, {"date": "2020-05-15", "close": 21.66, "volume": 214741.0}, {"date": "2020-05-18", "close": 22.54, "volume": 128721.0}, {"date": "2020-05-19", "close": 22.4, "volume": 144277.0}, {"date": "2020-05-20", "close": 22.99, "volume": 87561.0}, {"date": "2020-05-21", "close": 22.94, "volume": 109453.0}, {"date": "2020-05-22", "close": 22.78, "volume": 50358.0}, {"date": "2020-05-26", "close": 22.96, "volume": 92051.0}, {"date": "2020-05-27", "close": 23.75, "volume": 141901.0}, {"date": "2020-05-28", "close": 23.56, "volume": 137494.0}, {"date": "2020-05-29", "close": 22.78, "volume": 661086.0}, {"date": "2020-06-01", "close": 22.42, "volume": 264906.0}, {"date": "2020-06-02", "close": 22.64, "volume": 866522.0}, {"date": "2020-06-03", "close": 23.16, "volume": 172925.0}, {"date": "2020-06-04", "close": 22.97, "volume": 138444.0}, {"date": "2020-06-05", "close": 23.47, "volume": 154440.0}, {"date": "2020-06-08", "close": 23.37, "volume": 164628.0}, {"date": "2020-06-09", "close": 23.22, "volume": 132058.0}, {"date": "2020-06-10", "close": 22.95, "volume": 95459.0}, {"date": "2020-06-11", "close": 21.68, "volume": 231147.0}, {"date": "2020-06-12", "close": 21.59, "volume": 191096.0}, {"date": "2020-06-15", "close": 21.97, "volume": 154095.0}, {"date": "2020-06-16", "close": 22.18, "volume": 173663.0}, {"date": "2020-06-17", "close": 21.63, "volume": 151615.0}, {"date": "2020-06-18", "close": 21.6, "volume": 169221.0}, {"date": "2020-06-19", "close": 22.05, "volume": 234179.0}, {"date": "2020-06-22", "close": 21.76, "volume": 68850.0}, {"date": "2020-06-23", "close": 22.1, "volume": 108570.0}, {"date": "2020-06-24", "close": 21.3, "volume": 100653.0}, {"date": "2020-06-25", "close": 21.35, "volume": 108336.0}, {"date": "2020-06-26", "close": 20.96, "volume": 325517.0}, {"date": "2020-06-29", "close": 21.44, "volume": 149932.0}, {"date": "2020-06-30", "close": 22.13, "volume": 169182.0}, {"date": "2020-07-01", "close": 21.99, "volume": 101670.0}, {"date": "2020-07-02", "close": 21.97, "volume": 71201.0}, {"date": "2020-07-06", "close": 22.195, "volume": 94781.0}, {"date": "2020-07-07", "close": 21.74, "volume": 178324.0}, {"date": "2020-07-08", "close": 21.51, "volume": 116882.0}, {"date": "2020-07-09", "close": 21.27, "volume": 93376.0}, {"date": "2020-07-10", "close": 21.31, "volume": 61196.0}, {"date": "2020-07-13", "close": 21.0, "volume": 115772.0}, {"date": "2020-07-14", "close": 21.16, "volume": 232534.0}, {"date": "2020-07-15", "close": 21.94, "volume": 187682.0}, {"date": "2020-07-16", "close": 21.71, "volume": 121602.0}, {"date": "2020-07-17", "close": 21.95, "volume": 110272.0}, {"date": "2020-07-20", "close": 22.15, "volume": 72104.0}, {"date": "2020-07-21", "close": 22.52, "volume": 245085.0}, {"date": "2020-07-22", "close": 21.81, "volume": 113798.0}, {"date": "2020-07-23", "close": 21.93, "volume": 109666.0}, {"date": "2020-07-24", "close": 21.72, "volume": 74452.0}, {"date": "2020-07-27", "close": 21.39, "volume": 244267.0}, {"date": "2020-07-28", "close": 21.78, "volume": 297512.0}, {"date": "2020-07-29", "close": 21.92, "volume": 157957.0}, {"date": "2020-07-30", "close": 21.95, "volume": 140688.0}, {"date": "2020-07-31", "close": 21.955, "volume": 193659.0}, {"date": "2020-08-03", "close": 21.96, "volume": 110246.0}, {"date": "2020-08-04", "close": 22.34, "volume": 117798.0}, {"date": "2020-08-05", "close": 22.5, "volume": 210989.0}, {"date": "2020-08-06", "close": 22.34, "volume": 97762.0}, {"date": "2020-08-07", "close": 22.34, "volume": 94308.0}, {"date": "2020-08-10", "close": 23.25, "volume": 270607.0}, {"date": "2020-08-11", "close": 22.69, "volume": 130176.0}, {"date": "2020-08-12", "close": 22.56, "volume": 91618.0}, {"date": "2020-08-13", "close": 22.67, "volume": 116205.0}, {"date": "2020-08-14", "close": 22.14, "volume": 111988.0}, {"date": "2020-08-17", "close": 22.53, "volume": 105716.0}, {"date": "2020-08-18", "close": 22.46, "volume": 115007.0}, {"date": "2020-08-19", "close": 21.8, "volume": 154890.0}, {"date": "2020-08-20", "close": 21.19, "volume": 134771.0}, {"date": "2020-08-21", "close": 21.2, "volume": 255570.0}, {"date": "2020-08-24", "close": 21.08, "volume": 98963.0}, {"date": "2020-08-25", "close": 20.91, "volume": 155798.0}, {"date": "2020-08-26", "close": 20.5, "volume": 67358.0}, {"date": "2020-08-27", "close": 20.54, "volume": 100149.0}, {"date": "2020-08-28", "close": 21.02, "volume": 190266.0}, {"date": "2020-08-31", "close": 20.715, "volume": 175463.0}, {"date": "2020-09-01", "close": 20.62, "volume": 101734.0}, {"date": "2020-09-02", "close": 20.89, "volume": 114452.0}, {"date": "2020-09-03", "close": 20.22, "volume": 101844.0}, {"date": "2020-09-04", "close": 19.91, "volume": 121627.0}, {"date": "2020-09-08", "close": 20.05, "volume": 320936.0}, {"date": "2020-09-09", "close": 19.97, "volume": 127085.0}, {"date": "2020-09-10", "close": 19.85, "volume": 227906.0}, {"date": "2020-09-11", "close": 20.08, "volume": 141910.0}, {"date": "2020-09-14", "close": 20.09, "volume": 134843.0}, {"date": "2020-09-15", "close": 20.06, "volume": 95707.0}, {"date": "2020-09-16", "close": 20.06, "volume": 188990.0}, {"date": "2020-09-17", "close": 20.08, "volume": 111093.0}, {"date": "2020-09-18", "close": 20.16, "volume": 355192.0}, {"date": "2020-09-21", "close": 20.01, "volume": 231214.0}, {"date": "2020-09-22", "close": 19.98, "volume": 164454.0}, {"date": "2020-09-23", "close": 19.64, "volume": 287353.0}, {"date": "2020-09-24", "close": 19.69, "volume": 185279.0}, {"date": "2020-09-25", "close": 19.97, "volume": 151192.0}, {"date": "2020-09-28", "close": 20.13, "volume": 142359.0}, {"date": "2020-09-29", "close": 20.05, "volume": 104526.0}, {"date": "2020-09-30", "close": 20.07, "volume": 165421.0}, {"date": "2020-10-01", "close": 20.07, "volume": 143422.0}, {"date": "2020-10-02", "close": 20.18, "volume": 149115.0}, {"date": "2020-10-05", "close": 20.59, "volume": 88444.0}, {"date": "2020-10-06", "close": 20.78, "volume": 161996.0}, {"date": "2020-10-07", "close": 20.87, "volume": 91053.0}, {"date": "2020-10-08", "close": 21.18, "volume": 68437.0}, {"date": "2020-10-09", "close": 21.38, "volume": 66777.0}, {"date": "2020-10-12", "close": 21.39, "volume": 75803.0}, {"date": "2020-10-13", "close": 21.29, "volume": 68062.0}, {"date": "2020-10-14", "close": 21.05, "volume": 52083.0}, {"date": "2020-10-15", "close": 21.23, "volume": 80704.0}, {"date": "2020-10-16", "close": 21.44, "volume": 65539.0}, {"date": "2020-10-19", "close": 21.05, "volume": 74520.0}, {"date": "2020-10-20", "close": 20.9, "volume": 166754.0}, {"date": "2020-10-21", "close": 21.09, "volume": 175760.0}, {"date": "2020-10-22", "close": 21.1, "volume": 225387.0}, {"date": "2020-10-23", "close": 21.34, "volume": 58576.0}, {"date": "2020-10-26", "close": 20.92, "volume": 88287.0}, {"date": "2020-10-27", "close": 19.34, "volume": 287862.0}, {"date": "2020-10-28", "close": 18.18, "volume": 286072.0}, {"date": "2020-10-29", "close": 18.34, "volume": 235753.0}, {"date": "2020-10-30", "close": 18.3, "volume": 215789.0}, {"date": "2020-11-02", "close": 18.66, "volume": 179477.0}, {"date": "2020-11-03", "close": 19.13, "volume": 211427.0}, {"date": "2020-11-04", "close": 18.3, "volume": 229567.0}, {"date": "2020-11-05", "close": 18.61, "volume": 242689.0}, {"date": "2020-11-06", "close": 18.265, "volume": 126081.0}, {"date": "2020-11-09", "close": 18.65, "volume": 168374.0}, {"date": "2020-11-10", "close": 18.71, "volume": 193833.0}, {"date": "2020-11-11", "close": 18.86, "volume": 187872.0}, {"date": "2020-11-12", "close": 18.63, "volume": 162338.0}, {"date": "2020-11-13", "close": 18.69, "volume": 105939.0}, {"date": "2020-11-16", "close": 18.78, "volume": 211311.0}, {"date": "2020-11-17", "close": 19.13, "volume": 239745.0}, {"date": "2020-11-18", "close": 19.06, "volume": 167503.0}, {"date": "2020-11-19", "close": 19.26, "volume": 110539.0}, {"date": "2020-11-20", "close": 18.87, "volume": 214726.0}, {"date": "2020-11-23", "close": 18.95, "volume": 131654.0}, {"date": "2020-11-24", "close": 19.34, "volume": 371812.0}, {"date": "2020-11-25", "close": 19.35, "volume": 328445.0}, {"date": "2020-11-27", "close": 19.05, "volume": 72436.0}, {"date": "2020-11-30", "close": 18.68, "volume": 345065.0}, {"date": "2020-12-01", "close": 19.71, "volume": 234046.0}, {"date": "2020-12-02", "close": 19.9, "volume": 197901.0}, {"date": "2020-12-03", "close": 19.57, "volume": 125053.0}, {"date": "2020-12-04", "close": 19.96, "volume": 172911.0}, {"date": "2020-12-07", "close": 19.86, "volume": 123134.0}, {"date": "2020-12-08", "close": 20.07, "volume": 303048.0}, {"date": "2020-12-09", "close": 20.34, "volume": 119255.0}, {"date": "2020-12-10", "close": 20.54, "volume": 66758.0}, {"date": "2020-12-11", "close": 20.26, "volume": 122002.0}, {"date": "2020-12-14", "close": 20.48, "volume": 168386.0}, {"date": "2020-12-15", "close": 20.42, "volume": 87538.0}, {"date": "2020-12-16", "close": 20.76, "volume": 160328.0}, {"date": "2020-12-17", "close": 21.08, "volume": 125256.0}, {"date": "2020-12-18", "close": 21.03, "volume": 421585.0}, {"date": "2020-12-21", "close": 21.03, "volume": 160990.0}, {"date": "2020-12-22", "close": 21.09, "volume": 77187.0}, {"date": "2020-12-23", "close": 21.49, "volume": 108248.0}, {"date": "2020-12-24", "close": 21.73, "volume": 130313.0}, {"date": "2020-12-28", "close": 22.01, "volume": 125799.0}, {"date": "2020-12-29", "close": 21.96, "volume": 114871.0}, {"date": "2020-12-30", "close": 21.74, "volume": 85706.0}, {"date": "2020-12-31", "close": 21.84, "volume": 135838.0}, {"date": "2021-01-04", "close": 22.34, "volume": 186230.0}, {"date": "2021-01-05", "close": 23.0, "volume": 180822.0}, {"date": "2021-01-06", "close": 24.28, "volume": 307763.0}, {"date": "2021-01-07", "close": 24.65, "volume": 114008.0}, {"date": "2021-01-08", "close": 24.62, "volume": 119548.0}, {"date": "2021-01-11", "close": 24.52, "volume": 85345.0}, {"date": "2021-01-12", "close": 24.9, "volume": 90136.0}, {"date": "2021-01-13", "close": 24.98, "volume": 140826.0}, {"date": "2021-01-14", "close": 24.84, "volume": 93768.0}, {"date": "2021-01-15", "close": 25.05, "volume": 119035.0}, {"date": "2021-01-19", "close": 25.12, "volume": 115378.0}, {"date": "2021-01-20", "close": 25.32, "volume": 90817.0}, {"date": "2021-01-21", "close": 24.97, "volume": 89813.0}, {"date": "2021-01-22", "close": 25.105, "volume": 163108.0}, {"date": "2021-01-25", "close": 25.34, "volume": 102993.0}, {"date": "2021-01-26", "close": 25.35, "volume": 111731.0}, {"date": "2021-01-27", "close": 24.43, "volume": 154928.0}, {"date": "2021-01-28", "close": 23.62, "volume": 128213.0}, {"date": "2021-01-29", "close": 23.28, "volume": 120679.0}, {"date": "2021-02-01", "close": 24.11, "volume": 119976.0}, {"date": "2021-02-02", "close": 24.16, "volume": 90070.0}, {"date": "2021-02-03", "close": 24.25, "volume": 102994.0}, {"date": "2021-02-04", "close": 24.56, "volume": 78083.0}, {"date": "2021-02-05", "close": 24.81, "volume": 81458.0}, {"date": "2021-02-08", "close": 25.17, "volume": 130055.0}, {"date": "2021-02-09", "close": 25.27, "volume": 107408.0}, {"date": "2021-02-10", "close": 24.75, "volume": 101753.0}, {"date": "2021-02-11", "close": 24.7, "volume": 90025.0}, {"date": "2021-02-12", "close": 24.34, "volume": 105300.0}, {"date": "2021-02-16", "close": 23.77, "volume": 84680.0}, {"date": "2021-02-17", "close": 23.74, "volume": 64991.0}, {"date": "2021-02-18", "close": 23.02, "volume": 85121.0}, {"date": "2021-02-19", "close": 23.19, "volume": 213445.0}, {"date": "2021-02-22", "close": 23.3, "volume": 112348.0}, {"date": "2021-02-23", "close": 23.36, "volume": 227990.0}, {"date": "2021-02-24", "close": 23.77, "volume": 132849.0}, {"date": "2021-02-25", "close": 23.91, "volume": 92988.0}, {"date": "2021-02-26", "close": 23.3, "volume": 135437.0}, {"date": "2021-03-01", "close": 23.23, "volume": 85963.0}, {"date": "2021-03-02", "close": 22.5, "volume": 104404.0}, {"date": "2021-03-03", "close": 22.98, "volume": 249096.0}, {"date": "2021-03-04", "close": 23.2, "volume": 237272.0}, {"date": "2021-03-05", "close": 23.35, "volume": 121738.0}, {"date": "2021-03-08", "close": 24.04, "volume": 114769.0}, {"date": "2021-03-09", "close": 23.8, "volume": 79863.0}, {"date": "2021-03-10", "close": 23.94, "volume": 81509.0}, {"date": "2021-03-11", "close": 24.08, "volume": 74641.0}, {"date": "2021-03-12", "close": 24.13, "volume": 76620.0}, {"date": "2021-03-15", "close": 23.52, "volume": 77637.0}, {"date": "2021-03-16", "close": 23.13, "volume": 134509.0}, {"date": "2021-03-17", "close": 23.01, "volume": 75415.0}, {"date": "2021-03-18", "close": 22.93, "volume": 75495.0}, {"date": "2021-03-19", "close": 22.77, "volume": 356389.0}, {"date": "2021-03-22", "close": 22.86, "volume": 104562.0}, {"date": "2021-03-23", "close": 22.75, "volume": 143233.0}, {"date": "2021-03-24", "close": 22.59, "volume": 133249.0}, {"date": "2021-03-25", "close": 22.57, "volume": 118687.0}, {"date": "2021-03-26", "close": 22.61, "volume": 89929.0}, {"date": "2021-03-29", "close": 22.38, "volume": 108725.0}, {"date": "2021-03-30", "close": 22.43, "volume": 116252.0}, {"date": "2021-03-31", "close": 22.34, "volume": 183695.0}, {"date": "2021-04-01", "close": 22.52, "volume": 148982.0}, {"date": "2021-04-05", "close": 22.46, "volume": 96829.0}, {"date": "2021-04-06", "close": 22.15, "volume": 142286.0}, {"date": "2021-04-07", "close": 21.64, "volume": 115235.0}, {"date": "2021-04-08", "close": 21.91, "volume": 98311.0}, {"date": "2021-04-09", "close": 22.13, "volume": 67205.0}, {"date": "2021-04-12", "close": 22.01, "volume": 62987.0}, {"date": "2021-04-13", "close": 21.69, "volume": 78397.0}, {"date": "2021-04-14", "close": 22.26, "volume": 143710.0}, {"date": "2021-04-15", "close": 22.5, "volume": 72949.0}, {"date": "2021-04-16", "close": 22.5, "volume": 96964.0}, {"date": "2021-04-19", "close": 22.54, "volume": 200890.0}, {"date": "2021-04-20", "close": 22.15, "volume": 124112.0}, {"date": "2021-04-21", "close": 22.5, "volume": 83775.0}, {"date": "2021-04-22", "close": 22.27, "volume": 91722.0}, {"date": "2021-04-23", "close": 22.38, "volume": 75420.0}, {"date": "2021-04-26", "close": 22.24, "volume": 81512.0}, {"date": "2021-04-27", "close": 24.43, "volume": 205422.0}, {"date": "2021-04-28", "close": 24.75, "volume": 124665.0}, {"date": "2021-04-29", "close": 24.71, "volume": 89676.0}, {"date": "2021-04-30", "close": 24.16, "volume": 105432.0}, {"date": "2021-05-03", "close": 24.89, "volume": 152824.0}, {"date": "2021-05-04", "close": 24.52, "volume": 73939.0}, {"date": "2021-05-05", "close": 25.87, "volume": 125980.0}, {"date": "2021-05-06", "close": 26.2, "volume": 107742.0}, {"date": "2021-05-07", "close": 25.93, "volume": 84558.0}, {"date": "2021-05-10", "close": 25.58, "volume": 112020.0}, {"date": "2021-05-11", "close": 25.59, "volume": 55237.0}, {"date": "2021-05-12", "close": 25.69, "volume": 76154.0}, {"date": "2021-05-13", "close": 26.14, "volume": 77217.0}, {"date": "2021-05-14", "close": 25.865, "volume": 69680.0}, {"date": "2021-05-17", "close": 25.82, "volume": 92192.0}, {"date": "2021-05-18", "close": 26.22, "volume": 53718.0}, {"date": "2021-05-19", "close": 26.25, "volume": 53232.0}, {"date": "2021-05-20", "close": 26.55, "volume": 73971.0}, {"date": "2021-05-21", "close": 26.68, "volume": 217317.0}, {"date": "2021-05-24", "close": 26.61, "volume": 72932.0}, {"date": "2021-05-25", "close": 26.42, "volume": 122039.0}, {"date": "2021-05-26", "close": 26.49, "volume": 107243.0}, {"date": "2021-05-27", "close": 26.58, "volume": 105083.0}, {"date": "2021-05-28", "close": 26.18, "volume": 35856.0}, {"date": "2021-06-01", "close": 26.52, "volume": 125891.0}, {"date": "2021-06-02", "close": 26.12, "volume": 119148.0}, {"date": "2021-06-03", "close": 26.28, "volume": 62545.0}, {"date": "2021-06-04", "close": 26.39, "volume": 40979.0}, {"date": "2021-06-07", "close": 26.69, "volume": 43242.0}, {"date": "2021-06-08", "close": 26.73, "volume": 54461.0}, {"date": "2021-06-09", "close": 26.59, "volume": 78895.0}, {"date": "2021-06-10", "close": 26.49, "volume": 51603.0}, {"date": "2021-06-11", "close": 26.28, "volume": 54359.0}, {"date": "2021-06-14", "close": 26.28, "volume": 94938.0}, {"date": "2021-06-15", "close": 26.79, "volume": 86284.0}, {"date": "2021-06-16", "close": 26.67, "volume": 78896.0}, {"date": "2021-06-17", "close": 26.66, "volume": 62530.0}, {"date": "2021-06-18", "close": 25.85, "volume": 120952.0}, {"date": "2021-06-21", "close": 26.07, "volume": 107743.0}, {"date": "2021-06-22", "close": 26.28, "volume": 107477.0}, {"date": "2021-06-23", "close": 26.83, "volume": 113937.0}, {"date": "2021-06-24", "close": 27.39, "volume": 182073.0}, {"date": "2021-06-25", "close": 28.23, "volume": 416183.0}, {"date": "2021-06-28", "close": 27.58, "volume": 118625.0}, {"date": "2021-06-29", "close": 27.62, "volume": 57581.0}, {"date": "2021-06-30", "close": 27.94, "volume": 101031.0}, {"date": "2021-07-01", "close": 28.04, "volume": 97533.0}, {"date": "2021-07-02", "close": 27.79, "volume": 55613.0}, {"date": "2021-07-06", "close": 27.61, "volume": 83613.0}, {"date": "2021-07-07", "close": 27.82, "volume": 76075.0}, {"date": "2021-07-08", "close": 27.61, "volume": 81219.0}, {"date": "2021-07-09", "close": 27.71, "volume": 50462.0}, {"date": "2021-07-12", "close": 27.95, "volume": 53525.0}, {"date": "2021-07-13", "close": 28.02, "volume": 112742.0}, {"date": "2021-07-14", "close": 28.18, "volume": 77550.0}, {"date": "2021-07-15", "close": 28.4, "volume": 71847.0}, {"date": "2021-07-16", "close": 28.22, "volume": 84285.0}, {"date": "2021-07-19", "close": 28.14, "volume": 124184.0}, {"date": "2021-07-20", "close": 28.56, "volume": 138448.0}, {"date": "2021-07-21", "close": 28.68, "volume": 100058.0}, {"date": "2021-07-22", "close": 28.88, "volume": 67150.0}, {"date": "2021-07-23", "close": 29.46, "volume": 100502.0}, {"date": "2021-07-26", "close": 29.43, "volume": 134057.0}, {"date": "2021-07-27", "close": 29.63, "volume": 181259.0}, {"date": "2021-07-28", "close": 28.96, "volume": 107843.0}, {"date": "2021-07-29", "close": 28.98, "volume": 77566.0}, {"date": "2021-07-30", "close": 29.21, "volume": 72451.0}, {"date": "2021-08-02", "close": 29.58, "volume": 77863.0}, {"date": "2021-08-03", "close": 29.98, "volume": 104579.0}, {"date": "2021-08-04", "close": 29.66, "volume": 58884.0}, {"date": "2021-08-05", "close": 29.77, "volume": 62300.0}, {"date": "2021-08-06", "close": 30.24, "volume": 66951.0}, {"date": "2021-08-09", "close": 30.25, "volume": 47142.0}, {"date": "2021-08-10", "close": 30.16, "volume": 50789.0}, {"date": "2021-08-11", "close": 29.94, "volume": 81825.0}, {"date": "2021-08-12", "close": 30.11, "volume": 72648.0}, {"date": "2021-08-13", "close": 30.54, "volume": 34732.0}, {"date": "2021-08-16", "close": 30.62, "volume": 99160.0}, {"date": "2021-08-17", "close": 29.83, "volume": 47154.0}, {"date": "2021-08-18", "close": 29.83, "volume": 60524.0}, {"date": "2021-08-19", "close": 29.66, "volume": 87047.0}, {"date": "2021-08-20", "close": 29.88, "volume": 202461.0}, {"date": "2021-08-23", "close": 30.48, "volume": 63399.0}, {"date": "2021-08-24", "close": 29.62, "volume": 60845.0}, {"date": "2021-08-25", "close": 29.51, "volume": 65937.0}, {"date": "2021-08-26", "close": 28.93, "volume": 64704.0}, {"date": "2021-08-27", "close": 29.69, "volume": 89105.0}, {"date": "2021-08-30", "close": 29.81, "volume": 52041.0}, {"date": "2021-08-31", "close": 30.39, "volume": 81819.0}, {"date": "2021-09-01", "close": 30.35, "volume": 77380.0}, {"date": "2021-09-02", "close": 30.38, "volume": 87341.0}, {"date": "2021-09-03", "close": 30.32, "volume": 71171.0}, {"date": "2021-09-07", "close": 29.62, "volume": 59790.0}, {"date": "2021-09-08", "close": 29.89, "volume": 104809.0}, {"date": "2021-09-09", "close": 30.1, "volume": 94427.0}, {"date": "2021-09-10", "close": 29.93, "volume": 53203.0}, {"date": "2021-09-13", "close": 29.14, "volume": 79568.0}, {"date": "2021-09-14", "close": 28.73, "volume": 64515.0}, {"date": "2021-09-15", "close": 28.15, "volume": 123263.0}, {"date": "2021-09-16", "close": 28.31, "volume": 96603.0}, {"date": "2021-09-17", "close": 29.28, "volume": 290234.0}, {"date": "2021-09-20", "close": 28.78, "volume": 80068.0}, {"date": "2021-09-21", "close": 28.97, "volume": 56540.0}, {"date": "2021-09-22", "close": 29.07, "volume": 69987.0}, {"date": "2021-09-23", "close": 28.93, "volume": 41589.0}, {"date": "2021-09-24", "close": 29.01, "volume": 50029.0}, {"date": "2021-09-27", "close": 28.81, "volume": 69961.0}, {"date": "2021-09-28", "close": 28.43, "volume": 65427.0}, {"date": "2021-09-29", "close": 28.73, "volume": 34838.0}, {"date": "2021-09-30", "close": 28.58, "volume": 57768.0}, {"date": "2021-10-01", "close": 29.23, "volume": 108077.0}, {"date": "2021-10-04", "close": 28.72, "volume": 45414.0}, {"date": "2021-10-05", "close": 28.57, "volume": 57243.0}, {"date": "2021-10-06", "close": 28.23, "volume": 60953.0}, {"date": "2021-10-07", "close": 28.75, "volume": 69293.0}, {"date": "2021-10-08", "close": 28.36, "volume": 22983.0}, {"date": "2021-10-11", "close": 28.21, "volume": 42742.0}, {"date": "2021-10-12", "close": 28.42, "volume": 37269.0}, {"date": "2021-10-13", "close": 28.46, "volume": 42587.0}, {"date": "2021-10-14", "close": 28.17, "volume": 50093.0}, {"date": "2021-10-15", "close": 27.81, "volume": 66584.0}, {"date": "2021-10-18", "close": 28.04, "volume": 34042.0}, {"date": "2021-10-19", "close": 27.85, "volume": 37356.0}, {"date": "2021-10-20", "close": 28.3, "volume": 65011.0}, {"date": "2021-10-21", "close": 28.54, "volume": 57933.0}, {"date": "2021-10-22", "close": 28.3, "volume": 43788.0}, {"date": "2021-10-25", "close": 28.55, "volume": 60169.0}, {"date": "2021-10-26", "close": 25.8, "volume": 141996.0}, {"date": "2021-10-27", "close": 25.71, "volume": 84250.0}, {"date": "2021-10-28", "close": 26.45, "volume": 93891.0}, {"date": "2021-10-29", "close": 26.61, "volume": 87602.0}, {"date": "2021-11-01", "close": 27.07, "volume": 116475.0}, {"date": "2021-11-02", "close": 26.91, "volume": 74377.0}, {"date": "2021-11-03", "close": 27.59, "volume": 62645.0}, {"date": "2021-11-04", "close": 27.36, "volume": 49502.0}, {"date": "2021-11-05", "close": 27.38, "volume": 66234.0}, {"date": "2021-11-08", "close": 27.23, "volume": 35138.0}, {"date": "2021-11-09", "close": 27.33, "volume": 37059.0}, {"date": "2021-11-10", "close": 27.1, "volume": 52372.0}, {"date": "2021-11-11", "close": 27.32, "volume": 46434.0}, {"date": "2021-11-12", "close": 27.03, "volume": 42924.0}, {"date": "2021-11-15", "close": 26.03, "volume": 303119.0}, {"date": "2021-11-16", "close": 26.58, "volume": 77098.0}, {"date": "2021-11-17", "close": 25.82, "volume": 81468.0}, {"date": "2021-11-18", "close": 25.21, "volume": 115333.0}, {"date": "2021-11-19", "close": 25.21, "volume": 118736.0}, {"date": "2021-11-22", "close": 25.39, "volume": 79983.0}, {"date": "2021-11-23", "close": 25.68, "volume": 89900.0}, {"date": "2021-11-24", "close": 25.21, "volume": 34552.0}, {"date": "2021-11-26", "close": 24.51, "volume": 52738.0}, {"date": "2021-11-29", "close": 23.97, "volume": 113912.0}, {"date": "2021-11-30", "close": 23.22, "volume": 106509.0}, {"date": "2021-12-01", "close": 23.49, "volume": 114068.0}, {"date": "2021-12-02", "close": 23.91, "volume": 75235.0}, {"date": "2021-12-03", "close": 23.74, "volume": 77033.0}, {"date": "2021-12-06", "close": 24.61, "volume": 96350.0}, {"date": "2021-12-07", "close": 24.71, "volume": 60765.0}, {"date": "2021-12-08", "close": 24.92, "volume": 39117.0}, {"date": "2021-12-09", "close": 24.6, "volume": 69228.0}, {"date": "2021-12-10", "close": 24.61, "volume": 72425.0}, {"date": "2021-12-13", "close": 24.87, "volume": 93674.0}, {"date": "2021-12-14", "close": 25.1, "volume": 68005.0}, {"date": "2021-12-15", "close": 25.81, "volume": 160395.0}, {"date": "2021-12-16", "close": 25.36, "volume": 129862.0}, {"date": "2021-12-17", "close": 25.5, "volume": 573183.0}, {"date": "2021-12-20", "close": 26.18, "volume": 209913.0}, {"date": "2021-12-21", "close": 25.81, "volume": 94192.0}, {"date": "2021-12-22", "close": 26.0, "volume": 69881.0}, {"date": "2021-12-23", "close": 26.14, "volume": 113055.0}, {"date": "2021-12-27", "close": 26.52, "volume": 55780.0}, {"date": "2021-12-28", "close": 26.21, "volume": 41887.0}, {"date": "2021-12-29", "close": 26.01, "volume": 50309.0}, {"date": "2021-12-30", "close": 26.46, "volume": 124469.0}, {"date": "2021-12-31", "close": 26.36, "volume": 74227.0}, {"date": "2022-01-03", "close": 26.43, "volume": 73208.0}, {"date": "2022-01-04", "close": 26.0, "volume": 59338.0}, {"date": "2022-01-05", "close": 25.7, "volume": 70133.0}, {"date": "2022-01-06", "close": 25.6, "volume": 82274.0}, {"date": "2022-01-07", "close": 25.62, "volume": 54980.0}, {"date": "2022-01-10", "close": 25.97, "volume": 80083.0}, {"date": "2022-01-11", "close": 25.73, "volume": 87610.0}, {"date": "2022-01-12", "close": 25.78, "volume": 101341.0}, {"date": "2022-01-13", "close": 25.17, "volume": 54661.0}, {"date": "2022-01-14", "close": 25.25, "volume": 46815.0}, {"date": "2022-01-18", "close": 24.33, "volume": 73795.0}, {"date": "2022-01-19", "close": 24.73, "volume": 104092.0}, {"date": "2022-01-20", "close": 24.15, "volume": 87969.0}, {"date": "2022-01-21", "close": 24.34, "volume": 91619.0}, {"date": "2022-01-24", "close": 25.28, "volume": 94763.0}, {"date": "2022-01-25", "close": 24.67, "volume": 87067.0}, {"date": "2022-01-26", "close": 24.33, "volume": 78797.0}, {"date": "2022-01-27", "close": 24.02, "volume": 59296.0}, {"date": "2022-01-28", "close": 24.45, "volume": 60227.0}, {"date": "2022-01-31", "close": 24.35, "volume": 73573.0}, {"date": "2022-02-01", "close": 24.2, "volume": 74233.0}, {"date": "2022-02-02", "close": 24.04, "volume": 74700.0}, {"date": "2022-02-03", "close": 23.93, "volume": 74621.0}, {"date": "2022-02-04", "close": 23.83, "volume": 73290.0}, {"date": "2022-02-07", "close": 23.67, "volume": 71629.0}, {"date": "2022-02-08", "close": 23.88, "volume": 71411.0}, {"date": "2022-02-09", "close": 24.04, "volume": 74143.0}, {"date": "2022-02-10", "close": 23.72, "volume": 76185.0}, {"date": "2022-02-11", "close": 23.91, "volume": 89627.0}, {"date": "2022-02-14", "close": 23.95, "volume": 115116.0}, {"date": "2022-02-15", "close": 24.19, "volume": 93361.0}, {"date": "2022-02-16", "close": 24.04, "volume": 75200.0}, {"date": "2022-02-17", "close": 23.65, "volume": 85743.0}, {"date": "2022-02-18", "close": 23.81, "volume": 268844.0}, {"date": "2022-02-22", "close": 19.76, "volume": 216608.0}, {"date": "2022-02-23", "close": 18.97, "volume": 147856.0}, {"date": "2022-02-24", "close": 19.47, "volume": 224173.0}, {"date": "2022-02-25", "close": 19.83, "volume": 130407.0}, {"date": "2022-02-28", "close": 20.49, "volume": 145261.0}, {"date": "2022-03-01", "close": 20.19, "volume": 151046.0}, {"date": "2022-03-02", "close": 20.77, "volume": 101500.0}, {"date": "2022-03-03", "close": 20.81, "volume": 78798.0}, {"date": "2022-03-04", "close": 20.69, "volume": 118097.0}, {"date": "2022-03-07", "close": 20.43, "volume": 142148.0}, {"date": "2022-03-08", "close": 20.42, "volume": 115993.0}, {"date": "2022-03-09", "close": 20.47, "volume": 51595.0}, {"date": "2022-03-10", "close": 20.12, "volume": 77215.0}, {"date": "2022-03-11", "close": 19.23, "volume": 81262.0}, {"date": "2022-03-14", "close": 19.16, "volume": 87518.0}, {"date": "2022-03-15", "close": 19.65, "volume": 105600.0}, {"date": "2022-03-16", "close": 19.94, "volume": 103135.0}, {"date": "2022-03-17", "close": 20.47, "volume": 133549.0}, {"date": "2022-03-18", "close": 21.0, "volume": 202749.0}, {"date": "2022-03-21", "close": 20.59, "volume": 78599.0}, {"date": "2022-03-22", "close": 20.65, "volume": 53153.0}, {"date": "2022-03-23", "close": 20.32, "volume": 66898.0}, {"date": "2022-03-24", "close": 20.23, "volume": 73036.0}, {"date": "2022-03-25", "close": 20.4, "volume": 81877.0}, {"date": "2022-03-28", "close": 20.25, "volume": 71762.0}, {"date": "2022-03-29", "close": 20.5, "volume": 155505.0}, {"date": "2022-03-30", "close": 20.2, "volume": 117807.0}, {"date": "2022-03-31", "close": 19.92, "volume": 200998.0}, {"date": "2022-04-01", "close": 20.64, "volume": 137408.0}, {"date": "2022-04-04", "close": 20.33, "volume": 90586.0}, {"date": "2022-04-05", "close": 19.88, "volume": 53672.0}, {"date": "2022-04-06", "close": 19.92, "volume": 135131.0}, {"date": "2022-04-07", "close": 20.17, "volume": 102432.0}, {"date": "2022-04-08", "close": 20.01, "volume": 85184.0}, {"date": "2022-04-11", "close": 19.79, "volume": 102289.0}, {"date": "2022-04-12", "close": 19.95, "volume": 106413.0}, {"date": "2022-04-13", "close": 20.16, "volume": 78886.0}, {"date": "2022-04-14", "close": 19.9, "volume": 123678.0}, {"date": "2022-04-18", "close": 19.51, "volume": 89129.0}, {"date": "2022-04-19", "close": 19.74, "volume": 86925.0}, {"date": "2022-04-20", "close": 20.19, "volume": 67756.0}, {"date": "2022-04-21", "close": 20.1, "volume": 93862.0}, {"date": "2022-04-22", "close": 19.41, "volume": 92145.0}, {"date": "2022-04-25", "close": 19.29, "volume": 102650.0}, {"date": "2022-04-26", "close": 19.84, "volume": 154932.0}, {"date": "2022-04-27", "close": 19.4, "volume": 120893.0}, {"date": "2022-04-28", "close": 19.83, "volume": 133452.0}, {"date": "2022-04-29", "close": 19.1, "volume": 98323.0}, {"date": "2022-05-02", "close": 19.37, "volume": 197995.0}, {"date": "2022-05-03", "close": 19.13, "volume": 112565.0}, {"date": "2022-05-04", "close": 19.42, "volume": 127236.0}, {"date": "2022-05-05", "close": 19.18, "volume": 200998.0}, {"date": "2022-05-06", "close": 19.09, "volume": 137789.0}, {"date": "2022-05-09", "close": 19.2, "volume": 144682.0}, {"date": "2022-05-10", "close": 19.36, "volume": 145808.0}, {"date": "2022-05-11", "close": 19.0, "volume": 110230.0}, {"date": "2022-05-12", "close": 19.24, "volume": 96273.0}, {"date": "2022-05-13", "close": 19.28, "volume": 95704.0}, {"date": "2022-05-16", "close": 19.24, "volume": 89011.0}, {"date": "2022-05-17", "close": 19.33, "volume": 70396.0}, {"date": "2022-05-18", "close": 19.58, "volume": 174992.0}, {"date": "2022-05-19", "close": 19.64, "volume": 209723.0}, {"date": "2022-05-20", "close": 20.08, "volume": 479494.0}, {"date": "2022-05-23", "close": 19.4, "volume": 132501.0}, {"date": "2022-05-24", "close": 19.85, "volume": 82666.0}, {"date": "2022-05-25", "close": 20.27, "volume": 88390.0}, {"date": "2022-05-26", "close": 20.14, "volume": 67883.0}, {"date": "2022-05-27", "close": 20.64, "volume": 65427.0}, {"date": "2022-05-31", "close": 20.37, "volume": 133861.0}, {"date": "2022-06-01", "close": 20.24, "volume": 102651.0}, {"date": "2022-06-02", "close": 20.79, "volume": 77917.0}, {"date": "2022-06-03", "close": 20.19, "volume": 68518.0}, {"date": "2022-06-06", "close": 20.65, "volume": 80667.0}, {"date": "2022-06-07", "close": 20.54, "volume": 52973.0}, {"date": "2022-06-08", "close": 20.72, "volume": 114978.0}, {"date": "2022-06-09", "close": 20.38, "volume": 55755.0}, {"date": "2022-06-10", "close": 20.12, "volume": 53060.0}, {"date": "2022-06-13", "close": 19.46, "volume": 87179.0}, {"date": "2022-06-14", "close": 19.46, "volume": 121779.0}, {"date": "2022-06-15", "close": 19.69, "volume": 123579.0}, {"date": "2022-06-16", "close": 19.0, "volume": 151481.0}, {"date": "2022-06-17", "close": 19.24, "volume": 354945.0}, {"date": "2022-06-21", "close": 19.73, "volume": 105815.0}, {"date": "2022-06-22", "close": 19.9, "volume": 107487.0}, {"date": "2022-06-23", "close": 20.91, "volume": 114444.0}, {"date": "2022-06-24", "close": 21.22, "volume": 361333.0}, {"date": "2022-06-27", "close": 21.41, "volume": 102656.0}, {"date": "2022-06-28", "close": 21.5, "volume": 130485.0}, {"date": "2022-06-29", "close": 21.41, "volume": 91598.0}, {"date": "2022-06-30", "close": 21.71, "volume": 109244.0}, {"date": "2022-07-01", "close": 21.9, "volume": 120111.0}, {"date": "2022-07-05", "close": 21.95, "volume": 115996.0}, {"date": "2022-07-06", "close": 21.64, "volume": 79803.0}, {"date": "2022-07-07", "close": 21.91, "volume": 76856.0}, {"date": "2022-07-08", "close": 22.13, "volume": 64781.0}, {"date": "2022-07-11", "close": 21.79, "volume": 43009.0}, {"date": "2022-07-12", "close": 21.79, "volume": 77774.0}, {"date": "2022-07-13", "close": 21.65, "volume": 45406.0}, {"date": "2022-07-14", "close": 21.71, "volume": 70909.0}, {"date": "2022-07-15", "close": 22.43, "volume": 155389.0}, {"date": "2022-07-18", "close": 22.13, "volume": 99094.0}, {"date": "2022-07-19", "close": 22.79, "volume": 94930.0}, {"date": "2022-07-20", "close": 23.03, "volume": 87427.0}, {"date": "2022-07-21", "close": 23.4, "volume": 49325.0}, {"date": "2022-07-22", "close": 23.56, "volume": 93618.0}, {"date": "2022-07-25", "close": 23.62, "volume": 111838.0}, {"date": "2022-07-26", "close": 24.62, "volume": 137153.0}, {"date": "2022-07-27", "close": 24.28, "volume": 91583.0}, {"date": "2022-07-28", "close": 24.47, "volume": 61252.0}, {"date": "2022-07-29", "close": 24.06, "volume": 94199.0}, {"date": "2022-08-01", "close": 24.49, "volume": 128709.0}, {"date": "2022-08-02", "close": 24.7, "volume": 85796.0}, {"date": "2022-08-03", "close": 24.67, "volume": 96052.0}, {"date": "2022-08-04", "close": 24.03, "volume": 104177.0}, {"date": "2022-08-05", "close": 24.14, "volume": 86272.0}, {"date": "2022-08-08", "close": 24.0, "volume": 78810.0}, {"date": "2022-08-09", "close": 23.63, "volume": 121789.0}, {"date": "2022-08-10", "close": 23.56, "volume": 87429.0}, {"date": "2022-08-11", "close": 23.67, "volume": 44757.0}, {"date": "2022-08-12", "close": 23.89, "volume": 47138.0}, {"date": "2022-08-15", "close": 24.07, "volume": 56057.0}, {"date": "2022-08-16", "close": 23.79, "volume": 50189.0}, {"date": "2022-08-17", "close": 23.56, "volume": 49038.0}, {"date": "2022-08-18", "close": 23.51, "volume": 39206.0}, {"date": "2022-08-19", "close": 23.69, "volume": 57722.0}, {"date": "2022-08-22", "close": 23.77, "volume": 62633.0}, {"date": "2022-08-23", "close": 23.56, "volume": 76350.0}, {"date": "2022-08-24", "close": 23.09, "volume": 44041.0}, {"date": "2022-08-25", "close": 23.3, "volume": 51398.0}, {"date": "2022-08-26", "close": 22.84, "volume": 62166.0}, {"date": "2022-08-29", "close": 22.64, "volume": 50964.0}, {"date": "2022-08-30", "close": 22.3, "volume": 85721.0}, {"date": "2022-08-31", "close": 22.13, "volume": 99146.0}, {"date": "2022-09-01", "close": 22.35, "volume": 52974.0}, {"date": "2022-09-02", "close": 21.93, "volume": 56100.0}, {"date": "2022-09-06", "close": 21.91, "volume": 64862.0}, {"date": "2022-09-07", "close": 22.21, "volume": 71390.0}, {"date": "2022-09-08", "close": 22.46, "volume": 78695.0}, {"date": "2022-09-09", "close": 22.47, "volume": 75789.0}, {"date": "2022-09-12", "close": 22.5, "volume": 58559.0}, {"date": "2022-09-13", "close": 21.95, "volume": 70239.0}, {"date": "2022-09-14", "close": 22.07, "volume": 54662.0}, {"date": "2022-09-15", "close": 21.86, "volume": 49211.0}, {"date": "2022-09-16", "close": 21.69, "volume": 256536.0}, {"date": "2022-09-19", "close": 21.93, "volume": 59030.0}, {"date": "2022-09-20", "close": 21.67, "volume": 50562.0}, {"date": "2022-09-21", "close": 21.98, "volume": 88489.0}, {"date": "2022-09-22", "close": 21.4, "volume": 56776.0}, {"date": "2022-09-23", "close": 21.25, "volume": 86198.0}, {"date": "2022-09-26", "close": 20.91, "volume": 75933.0}, {"date": "2022-09-27", "close": 20.87, "volume": 78456.0}, {"date": "2022-09-28", "close": 21.37, "volume": 77118.0}, {"date": "2022-09-29", "close": 21.3, "volume": 58001.0}, {"date": "2022-09-30", "close": 21.26, "volume": 118977.0}, {"date": "2022-10-03", "close": 21.65, "volume": 86553.0}, {"date": "2022-10-04", "close": 22.23, "volume": 96058.0}, {"date": "2022-10-05", "close": 21.53, "volume": 75702.0}, {"date": "2022-10-06", "close": 21.4, "volume": 80269.0}, {"date": "2022-10-07", "close": 21.2, "volume": 238772.0}, {"date": "2022-10-10", "close": 20.99, "volume": 113121.0}, {"date": "2022-10-11", "close": 21.29, "volume": 139621.0}, {"date": "2022-10-12", "close": 20.97, "volume": 67910.0}, {"date": "2022-10-13", "close": 21.42, "volume": 232582.0}, {"date": "2022-10-14", "close": 21.92, "volume": 195510.0}, {"date": "2022-10-17", "close": 22.19, "volume": 124247.0}, {"date": "2022-10-18", "close": 22.26, "volume": 91272.0}, {"date": "2022-10-19", "close": 21.99, "volume": 63658.0}, {"date": "2022-10-20", "close": 21.97, "volume": 86571.0}, {"date": "2022-10-21", "close": 21.93, "volume": 78342.0}, {"date": "2022-10-24", "close": 21.77, "volume": 74963.0}, {"date": "2022-10-25", "close": 22.93, "volume": 208457.0}, {"date": "2022-10-26", "close": 23.71, "volume": 125132.0}, {"date": "2022-10-27", "close": 23.47, "volume": 116156.0}, {"date": "2022-10-28", "close": 24.4, "volume": 329958.0}, {"date": "2022-10-31", "close": 24.7, "volume": 185854.0}, {"date": "2022-11-01", "close": 24.19, "volume": 87381.0}, {"date": "2022-11-02", "close": 24.03, "volume": 121842.0}, {"date": "2022-11-03", "close": 23.74, "volume": 77434.0}, {"date": "2022-11-04", "close": 23.99, "volume": 139491.0}, {"date": "2022-11-07", "close": 24.92, "volume": 209782.0}, {"date": "2022-11-08", "close": 24.64, "volume": 167804.0}, {"date": "2022-11-09", "close": 25.32, "volume": 130512.0}, {"date": "2022-11-10", "close": 26.17, "volume": 147122.0}, {"date": "2022-11-11", "close": 25.02, "volume": 680860.0}, {"date": "2022-11-14", "close": 25.33, "volume": 134235.0}, {"date": "2022-11-15", "close": 25.34, "volume": 141743.0}, {"date": "2022-11-16", "close": 25.23, "volume": 118153.0}, {"date": "2022-11-17", "close": 24.96, "volume": 113145.0}, {"date": "2022-11-18", "close": 24.98, "volume": 125589.0}, {"date": "2022-11-21", "close": 24.99, "volume": 75793.0}, {"date": "2022-11-22", "close": 25.19, "volume": 77640.0}, {"date": "2022-11-23", "close": 25.06, "volume": 106441.0}, {"date": "2022-11-25", "close": 25.1, "volume": 48712.0}, {"date": "2022-11-28", "close": 24.71, "volume": 57812.0}, {"date": "2022-11-29", "close": 24.7, "volume": 85527.0}, {"date": "2022-11-30", "close": 25.4, "volume": 175497.0}, {"date": "2022-12-01", "close": 25.63, "volume": 111578.0}, {"date": "2022-12-02", "close": 25.57, "volume": 79203.0}, {"date": "2022-12-05", "close": 25.1, "volume": 86769.0}, {"date": "2022-12-06", "close": 25.02, "volume": 128414.0}, {"date": "2022-12-07", "close": 25.02, "volume": 67814.0}, {"date": "2022-12-08", "close": 25.1, "volume": 78185.0}, {"date": "2022-12-09", "close": 24.79, "volume": 49478.0}, {"date": "2022-12-12", "close": 24.83, "volume": 90356.0}, {"date": "2022-12-13", "close": 25.21, "volume": 104510.0}, {"date": "2022-12-14", "close": 25.17, "volume": 95128.0}, {"date": "2022-12-15", "close": 24.52, "volume": 76374.0}, {"date": "2022-12-16", "close": 24.58, "volume": 265125.0}, {"date": "2022-12-19", "close": 24.53, "volume": 67900.0}, {"date": "2022-12-20", "close": 24.41, "volume": 63769.0}, {"date": "2022-12-21", "close": 24.63, "volume": 67515.0}, {"date": "2022-12-22", "close": 24.64, "volume": 86620.0}, {"date": "2022-12-23", "close": 24.6, "volume": 51700.0}, {"date": "2022-12-27", "close": 24.79, "volume": 62819.0}, {"date": "2022-12-28", "close": 24.61, "volume": 59602.0}, {"date": "2022-12-29", "close": 24.9, "volume": 53473.0}, {"date": "2022-12-30", "close": 24.84, "volume": 65929.0}, {"date": "2023-01-03", "close": 24.67, "volume": 120212.0}, {"date": "2023-01-04", "close": 24.15, "volume": 139102.0}, {"date": "2023-01-05", "close": 23.75, "volume": 127944.0}, {"date": "2023-01-06", "close": 24.07, "volume": 95041.0}, {"date": "2023-01-09", "close": 23.59, "volume": 76982.0}, {"date": "2023-01-10", "close": 23.76, "volume": 73307.0}, {"date": "2023-01-11", "close": 23.91, "volume": 58550.0}, {"date": "2023-01-12", "close": 24.19, "volume": 75258.0}, {"date": "2023-01-13", "close": 24.37, "volume": 56132.0}, {"date": "2023-01-17", "close": 23.98, "volume": 70495.0}, {"date": "2023-01-18", "close": 23.96, "volume": 61825.0}, {"date": "2023-01-19", "close": 23.99, "volume": 54765.0}, {"date": "2023-01-20", "close": 24.02, "volume": 79633.0}, {"date": "2023-01-23", "close": 24.07, "volume": 104746.0}, {"date": "2023-01-24", "close": 23.86, "volume": 91604.0}, {"date": "2023-01-25", "close": 23.77, "volume": 83013.0}, {"date": "2023-01-26", "close": 23.71, "volume": 69975.0}, {"date": "2023-01-27", "close": 23.45, "volume": 73747.0}, {"date": "2023-01-30", "close": 23.83, "volume": 99238.0}, {"date": "2023-01-31", "close": 24.18, "volume": 106579.0}, {"date": "2023-02-01", "close": 23.86, "volume": 147597.0}, {"date": "2023-02-02", "close": 24.36, "volume": 185475.0}, {"date": "2023-02-03", "close": 24.9, "volume": 142789.0}, {"date": "2023-02-06", "close": 24.42, "volume": 86708.0}, {"date": "2023-02-07", "close": 24.76, "volume": 106091.0}, {"date": "2023-02-08", "close": 24.32, "volume": 70674.0}, {"date": "2023-02-09", "close": 24.03, "volume": 118115.0}, {"date": "2023-02-10", "close": 24.19, "volume": 93393.0}, {"date": "2023-02-13", "close": 24.4, "volume": 74064.0}, {"date": "2023-02-14", "close": 24.32, "volume": 128078.0}, {"date": "2023-02-15", "close": 24.52, "volume": 97132.0}, {"date": "2023-02-16", "close": 24.63, "volume": 115249.0}, {"date": "2023-02-17", "close": 24.53, "volume": 416955.0}, {"date": "2023-02-21", "close": 25.72, "volume": 282317.0}, {"date": "2023-02-22", "close": 25.72, "volume": 148889.0}, {"date": "2023-02-23", "close": 25.67, "volume": 188961.0}, {"date": "2023-02-24", "close": 25.3, "volume": 94211.0}, {"date": "2023-02-27", "close": 25.37, "volume": 457468.0}, {"date": "2023-02-28", "close": 25.65, "volume": 479862.0}, {"date": "2023-03-01", "close": 25.44, "volume": 170152.0}, {"date": "2023-03-02", "close": 25.37, "volume": 78269.0}, {"date": "2023-03-03", "close": 25.88, "volume": 82285.0}, {"date": "2023-03-06", "close": 25.29, "volume": 97273.0}, {"date": "2023-03-07", "close": 25.78, "volume": 96957.0}, {"date": "2023-03-08", "close": 25.59, "volume": 77517.0}, {"date": "2023-03-09", "close": 25.34, "volume": 67706.0}, {"date": "2023-03-10", "close": 25.04, "volume": 99309.0}, {"date": "2023-03-13", "close": 24.61, "volume": 97268.0}, {"date": "2023-03-14", "close": 25.47, "volume": 89037.0}, {"date": "2023-03-15", "close": 25.48, "volume": 101726.0}, {"date": "2023-03-16", "close": 26.3, "volume": 145157.0}, {"date": "2023-03-17", "close": 26.02, "volume": 328679.0}, {"date": "2023-03-20", "close": 26.37, "volume": 109846.0}, {"date": "2023-03-21", "close": 26.6, "volume": 129118.0}, {"date": "2023-03-22", "close": 26.25, "volume": 85979.0}, {"date": "2023-03-23", "close": 26.1, "volume": 100200.0}, {"date": "2023-03-24", "close": 26.49, "volume": 75596.0}, {"date": "2023-03-27", "close": 26.84, "volume": 53427.0}, {"date": "2023-03-28", "close": 26.56, "volume": 61746.0}, {"date": "2023-03-29", "close": 26.17, "volume": 59332.0}, {"date": "2023-03-30", "close": 26.19, "volume": 84657.0}, {"date": "2023-03-31", "close": 27.1, "volume": 201026.0}, {"date": "2023-04-03", "close": 26.8, "volume": 319109.0}, {"date": "2023-04-04", "close": 26.54, "volume": 231551.0}, {"date": "2023-04-05", "close": 26.58, "volume": 131542.0}, {"date": "2023-04-06", "close": 26.75, "volume": 242434.0}, {"date": "2023-04-10", "close": 27.1, "volume": 68374.0}, {"date": "2023-04-11", "close": 27.18, "volume": 75222.0}, {"date": "2023-04-12", "close": 27.22, "volume": 60373.0}, {"date": "2023-04-13", "close": 27.47, "volume": 72819.0}, {"date": "2023-04-14", "close": 27.43, "volume": 78910.0}, {"date": "2023-04-17", "close": 27.32, "volume": 102039.0}, {"date": "2023-04-18", "close": 27.01, "volume": 57262.0}, {"date": "2023-04-19", "close": 27.03, "volume": 47629.0}, {"date": "2023-04-20", "close": 27.18, "volume": 84614.0}, {"date": "2023-04-21", "close": 27.22, "volume": 67671.0}, {"date": "2023-04-24", "close": 27.32, "volume": 99772.0}, {"date": "2023-04-25", "close": 25.33, "volume": 247286.0}, {"date": "2023-04-26", "close": 25.25, "volume": 197956.0}, {"date": "2023-04-27", "close": 24.7, "volume": 177423.0}, {"date": "2023-04-28", "close": 24.64, "volume": 204136.0}, {"date": "2023-05-01", "close": 24.68, "volume": 113776.0}, {"date": "2023-05-02", "close": 24.45, "volume": 151077.0}, {"date": "2023-05-03", "close": 24.26, "volume": 141893.0}, {"date": "2023-05-04", "close": 23.93, "volume": 107970.0}, {"date": "2023-05-05", "close": 23.77, "volume": 71114.0}, {"date": "2023-05-08", "close": 23.71, "volume": 75296.0}, {"date": "2023-05-09", "close": 23.69, "volume": 72708.0}, {"date": "2023-05-10", "close": 23.84, "volume": 91185.0}, {"date": "2023-05-11", "close": 23.82, "volume": 71266.0}, {"date": "2023-05-12", "close": 24.25, "volume": 105011.0}, {"date": "2023-05-15", "close": 23.94, "volume": 86435.0}, {"date": "2023-05-16", "close": 23.74, "volume": 131480.0}, {"date": "2023-05-17", "close": 23.76, "volume": 87385.0}, {"date": "2023-05-18", "close": 23.73, "volume": 68631.0}, {"date": "2023-05-19", "close": 24.11, "volume": 91793.0}, {"date": "2023-05-22", "close": 24.19, "volume": 214517.0}, {"date": "2023-05-23", "close": 24.14, "volume": 89646.0}, {"date": "2023-05-24", "close": 23.86, "volume": 58561.0}, {"date": "2023-05-25", "close": 23.67, "volume": 77662.0}, {"date": "2023-05-26", "close": 23.46, "volume": 65346.0}, {"date": "2023-05-30", "close": 22.81, "volume": 71581.0}, {"date": "2023-05-31", "close": 23.02, "volume": 105334.0}, {"date": "2023-06-01", "close": 23.18, "volume": 68846.0}, {"date": "2023-06-02", "close": 24.1, "volume": 90310.0}, {"date": "2023-06-05", "close": 23.51, "volume": 72760.0}, {"date": "2023-06-06", "close": 23.84, "volume": 73242.0}, {"date": "2023-06-07", "close": 24.25, "volume": 94580.0}, {"date": "2023-06-08", "close": 23.95, "volume": 66905.0}, {"date": "2023-06-09", "close": 23.68, "volume": 56885.0}, {"date": "2023-06-12", "close": 23.81, "volume": 56719.0}, {"date": "2023-06-13", "close": 24.01, "volume": 72978.0}, {"date": "2023-06-14", "close": 24.17, "volume": 124988.0}, {"date": "2023-06-15", "close": 24.56, "volume": 117383.0}, {"date": "2023-06-16", "close": 24.7, "volume": 304509.0}, {"date": "2023-06-20", "close": 24.74, "volume": 89154.0}, {"date": "2023-06-21", "close": 24.28, "volume": 93476.0}, {"date": "2023-06-22", "close": 24.42, "volume": 93515.0}, {"date": "2023-06-23", "close": 23.93, "volume": 460886.0}, {"date": "2023-06-26", "close": 24.18, "volume": 102369.0}, {"date": "2023-06-27", "close": 24.52, "volume": 84822.0}, {"date": "2023-06-28", "close": 24.46, "volume": 47213.0}, {"date": "2023-06-29", "close": 24.52, "volume": 65072.0}, {"date": "2023-06-30", "close": 24.56, "volume": 45825.0}, {"date": "2023-07-03", "close": 24.52, "volume": 39150.0}, {"date": "2023-07-05", "close": 23.73, "volume": 73518.0}, {"date": "2023-07-06", "close": 23.62, "volume": 49029.0}, {"date": "2023-07-07", "close": 23.05, "volume": 87187.0}, {"date": "2023-07-10", "close": 23.45, "volume": 70186.0}, {"date": "2023-07-11", "close": 23.46, "volume": 86488.0}, {"date": "2023-07-12", "close": 23.45, "volume": 78803.0}, {"date": "2023-07-13", "close": 23.35, "volume": 67810.0}, {"date": "2023-07-14", "close": 23.61, "volume": 44835.0}, {"date": "2023-07-17", "close": 23.36, "volume": 48032.0}, {"date": "2023-07-18", "close": 23.46, "volume": 78446.0}, {"date": "2023-07-19", "close": 23.08, "volume": 80334.0}, {"date": "2023-07-20", "close": 23.09, "volume": 56080.0}, {"date": "2023-07-21", "close": 23.21, "volume": 77812.0}, {"date": "2023-07-24", "close": 23.16, "volume": 55668.0}, {"date": "2023-07-25", "close": 22.88, "volume": 273856.0}, {"date": "2023-07-26", "close": 22.48, "volume": 133212.0}, {"date": "2023-07-27", "close": 22.13, "volume": 98396.0}, {"date": "2023-07-28", "close": 22.35, "volume": 99243.0}, {"date": "2023-07-31", "close": 22.48, "volume": 82375.0}, {"date": "2023-08-01", "close": 22.59, "volume": 73058.0}, {"date": "2023-08-02", "close": 22.75, "volume": 86635.0}, {"date": "2023-08-03", "close": 23.09, "volume": 128627.0}, {"date": "2023-08-04", "close": 22.78, "volume": 125779.0}, {"date": "2023-08-07", "close": 22.71, "volume": 57585.0}, {"date": "2023-08-08", "close": 22.74, "volume": 74031.0}, {"date": "2023-08-09", "close": 22.36, "volume": 71256.0}, {"date": "2023-08-10", "close": 22.04, "volume": 143602.0}, {"date": "2023-08-11", "close": 22.01, "volume": 65046.0}, {"date": "2023-08-14", "close": 21.93, "volume": 85541.0}, {"date": "2023-08-15", "close": 21.54, "volume": 64777.0}, {"date": "2023-08-16", "close": 21.67, "volume": 101176.0}, {"date": "2023-08-17", "close": 21.41, "volume": 83370.0}, {"date": "2023-08-18", "close": 21.54, "volume": 119701.0}, {"date": "2023-08-21", "close": 21.25, "volume": 80713.0}, {"date": "2023-08-22", "close": 21.2, "volume": 72405.0}, {"date": "2023-08-23", "close": 21.32, "volume": 67031.0}, {"date": "2023-08-24", "close": 21.14, "volume": 99930.0}, {"date": "2023-08-25", "close": 21.12, "volume": 43297.0}, {"date": "2023-08-28", "close": 21.18, "volume": 57053.0}, {"date": "2023-08-29", "close": 21.14, "volume": 52860.0}, {"date": "2023-08-30", "close": 21.16, "volume": 68368.0}, {"date": "2023-08-31", "close": 21.03, "volume": 126728.0}, {"date": "2023-09-01", "close": 21.47, "volume": 76725.0}, {"date": "2023-09-05", "close": 21.08, "volume": 96290.0}, {"date": "2023-09-06", "close": 21.06, "volume": 50210.0}, {"date": "2023-09-07", "close": 20.9, "volume": 111319.0}, {"date": "2023-09-08", "close": 21.0, "volume": 61482.0}, {"date": "2023-09-11", "close": 20.84, "volume": 73345.0}, {"date": "2023-09-12", "close": 20.53, "volume": 285518.0}, {"date": "2023-09-13", "close": 20.61, "volume": 80846.0}, {"date": "2023-09-14", "close": 21.98, "volume": 147534.0}, {"date": "2023-09-15", "close": 21.73, "volume": 393282.0}, {"date": "2023-09-18", "close": 21.63, "volume": 95580.0}, {"date": "2023-09-19", "close": 21.32, "volume": 193755.0}, {"date": "2023-09-20", "close": 21.34, "volume": 106370.0}, {"date": "2023-09-21", "close": 21.44, "volume": 79472.0}, {"date": "2023-09-22", "close": 21.15, "volume": 70458.0}, {"date": "2023-09-25", "close": 21.6, "volume": 82523.0}, {"date": "2023-09-26", "close": 21.25, "volume": 114453.0}, {"date": "2023-09-27", "close": 21.58, "volume": 94668.0}, {"date": "2023-09-28", "close": 21.72, "volume": 113738.0}, {"date": "2023-09-29", "close": 21.58, "volume": 146933.0}, {"date": "2023-10-02", "close": 21.84, "volume": 140524.0}, {"date": "2023-10-03", "close": 21.99, "volume": 104488.0}, {"date": "2023-10-04", "close": 22.02, "volume": 113995.0}, {"date": "2023-10-05", "close": 22.23, "volume": 96417.0}, {"date": "2023-10-06", "close": 22.47, "volume": 69876.0}, {"date": "2023-10-09", "close": 22.24, "volume": 74329.0}, {"date": "2023-10-10", "close": 22.17, "volume": 72369.0}, {"date": "2023-10-11", "close": 22.23, "volume": 76062.0}, {"date": "2023-10-12", "close": 22.35, "volume": 122841.0}, {"date": "2023-10-13", "close": 22.38, "volume": 157645.0}, {"date": "2023-10-16", "close": 22.38, "volume": 82231.0}, {"date": "2023-10-17", "close": 22.46, "volume": 132455.0}, {"date": "2023-10-18", "close": 22.44, "volume": 84018.0}, {"date": "2023-10-19", "close": 22.34, "volume": 119343.0}, {"date": "2023-10-20", "close": 22.19, "volume": 126461.0}, {"date": "2023-10-23", "close": 21.94, "volume": 133662.0}, {"date": "2023-10-24", "close": 25.2, "volume": 648521.0}, {"date": "2023-10-25", "close": 25.3, "volume": 198304.0}, {"date": "2023-10-26", "close": 25.14, "volume": 133396.0}, {"date": "2023-10-27", "close": 24.64, "volume": 116089.0}, {"date": "2023-10-30", "close": 25.04, "volume": 121521.0}, {"date": "2023-10-31", "close": 25.4, "volume": 123985.0}, {"date": "2023-11-01", "close": 25.15, "volume": 127399.0}, {"date": "2023-11-02", "close": 25.34, "volume": 139556.0}, {"date": "2023-11-03", "close": 25.6, "volume": 129090.0}, {"date": "2023-11-06", "close": 25.63, "volume": 115007.0}, {"date": "2023-11-07", "close": 25.62, "volume": 89813.0}, {"date": "2023-11-08", "close": 25.24, "volume": 77681.0}, {"date": "2023-11-09", "close": 24.93, "volume": 78093.0}, {"date": "2023-11-10", "close": 25.09, "volume": 143683.0}, {"date": "2023-11-13", "close": 25.07, "volume": 56871.0}, {"date": "2023-11-14", "close": 25.58, "volume": 118898.0}, {"date": "2023-11-15", "close": 25.2, "volume": 170107.0}, {"date": "2023-11-16", "close": 25.29, "volume": 72211.0}, {"date": "2023-11-17", "close": 25.3, "volume": 201506.0}, {"date": "2023-11-20", "close": 25.49, "volume": 65037.0}, {"date": "2023-11-21", "close": 25.51, "volume": 52497.0}, {"date": "2023-11-22", "close": 25.73, "volume": 66050.0}, {"date": "2023-11-24", "close": 25.8, "volume": 48219.0}, {"date": "2023-11-27", "close": 25.82, "volume": 69705.0}, {"date": "2023-11-28", "close": 25.45, "volume": 66983.0}, {"date": "2023-11-29", "close": 25.14, "volume": 92348.0}, {"date": "2023-11-30", "close": 25.0, "volume": 203983.0}, {"date": "2023-12-01", "close": 25.31, "volume": 106779.0}, {"date": "2023-12-04", "close": 25.76, "volume": 87195.0}, {"date": "2023-12-05", "close": 26.09, "volume": 79917.0}, {"date": "2023-12-06", "close": 25.85, "volume": 102584.0}, {"date": "2023-12-07", "close": 25.88, "volume": 71429.0}, {"date": "2023-12-08", "close": 26.0, "volume": 66583.0}, {"date": "2023-12-11", "close": 25.86, "volume": 80956.0}, {"date": "2023-12-12", "close": 26.03, "volume": 76973.0}, {"date": "2023-12-13", "close": 26.2, "volume": 290643.0}, {"date": "2023-12-14", "close": 25.87, "volume": 125799.0}, {"date": "2023-12-15", "close": 25.82, "volume": 432734.0}, {"date": "2023-12-18", "close": 25.93, "volume": 150480.0}, {"date": "2023-12-19", "close": 26.26, "volume": 103272.0}, {"date": "2023-12-20", "close": 26.32, "volume": 103288.0}, {"date": "2023-12-21", "close": 26.99, "volume": 139238.0}, {"date": "2023-12-22", "close": 27.18, "volume": 79112.0}, {"date": "2023-12-26", "close": 27.18, "volume": 73261.0}, {"date": "2023-12-27", "close": 27.29, "volume": 61135.0}, {"date": "2023-12-28", "close": 27.07, "volume": 61456.0}, {"date": "2023-12-29", "close": 27.03, "volume": 78819.0}, {"date": "2024-01-02", "close": 26.7, "volume": 83207.0}, {"date": "2024-01-03", "close": 26.61, "volume": 123272.0}, {"date": "2024-01-04", "close": 26.45, "volume": 95924.0}, {"date": "2024-01-05", "close": 26.16, "volume": 77970.0}, {"date": "2024-01-08", "close": 26.72, "volume": 67060.0}, {"date": "2024-01-09", "close": 26.67, "volume": 49806.0}, {"date": "2024-01-10", "close": 26.8, "volume": 56449.0}, {"date": "2024-01-11", "close": 26.96, "volume": 72132.0}, {"date": "2024-01-12", "close": 27.02, "volume": 66665.0}, {"date": "2024-01-16", "close": 27.0, "volume": 105734.0}, {"date": "2024-01-17", "close": 26.64, "volume": 68797.0}, {"date": "2024-01-18", "close": 27.05, "volume": 121252.0}, {"date": "2024-01-19", "close": 27.18, "volume": 73884.0}, {"date": "2024-01-22", "close": 27.56, "volume": 90535.0}, {"date": "2024-01-23", "close": 27.14, "volume": 98948.0}, {"date": "2024-01-24", "close": 27.0, "volume": 46895.0}, {"date": "2024-01-25", "close": 26.94, "volume": 59442.0}, {"date": "2024-01-26", "close": 26.66, "volume": 43631.0}, {"date": "2024-01-29", "close": 27.03, "volume": 63888.0}, {"date": "2024-01-30", "close": 26.84, "volume": 103105.0}, {"date": "2024-01-31", "close": 26.62, "volume": 93643.0}, {"date": "2024-02-01", "close": 26.93, "volume": 65605.0}, {"date": "2024-02-02", "close": 26.43, "volume": 43986.0}, {"date": "2024-02-05", "close": 26.34, "volume": 55849.0}, {"date": "2024-02-06", "close": 26.59, "volume": 47482.0}, {"date": "2024-02-07", "close": 26.5, "volume": 56996.0}, {"date": "2024-02-08", "close": 26.9, "volume": 56417.0}, {"date": "2024-02-09", "close": 27.11, "volume": 118029.0}, {"date": "2024-02-12", "close": 27.43, "volume": 97970.0}, {"date": "2024-02-13", "close": 26.89, "volume": 103948.0}, {"date": "2024-02-14", "close": 27.31, "volume": 70704.0}, {"date": "2024-02-15", "close": 27.62, "volume": 74209.0}, {"date": "2024-02-16", "close": 27.57, "volume": 130993.0}, {"date": "2024-02-20", "close": 27.13, "volume": 183164.0}, {"date": "2024-02-21", "close": 27.06, "volume": 114810.0}, {"date": "2024-02-22", "close": 26.78, "volume": 125127.0}, {"date": "2024-02-23", "close": 26.81, "volume": 86374.0}, {"date": "2024-02-26", "close": 27.46, "volume": 152463.0}, {"date": "2024-02-27", "close": 26.88, "volume": 76878.0}, {"date": "2024-02-28", "close": 27.04, "volume": 179868.0}, {"date": "2024-02-29", "close": 27.28, "volume": 193642.0}, {"date": "2024-03-01", "close": 27.14, "volume": 165009.0}, {"date": "2024-03-04", "close": 26.97, "volume": 54734.0}, {"date": "2024-03-05", "close": 26.49, "volume": 55394.0}, {"date": "2024-03-06", "close": 26.43, "volume": 92774.0}, {"date": "2024-03-07", "close": 26.75, "volume": 93971.0}, {"date": "2024-03-08", "close": 26.47, "volume": 86327.0}, {"date": "2024-03-11", "close": 26.7, "volume": 111518.0}, {"date": "2024-03-12", "close": 26.45, "volume": 150588.0}, {"date": "2024-03-13", "close": 26.09, "volume": 125364.0}, {"date": "2024-03-14", "close": 25.57, "volume": 143008.0}, {"date": "2024-03-15", "close": 25.83, "volume": 263755.0}, {"date": "2024-03-18", "close": 26.1, "volume": 140207.0}, {"date": "2024-03-19", "close": 26.59, "volume": 115097.0}, {"date": "2024-03-20", "close": 26.79, "volume": 104763.0}, {"date": "2024-03-21", "close": 26.6, "volume": 120535.0}, {"date": "2024-03-22", "close": 26.43, "volume": 72012.0}, {"date": "2024-03-25", "close": 26.06, "volume": 56597.0}, {"date": "2024-03-26", "close": 26.17, "volume": 88528.0}, {"date": "2024-03-27", "close": 25.96, "volume": 90773.0}, {"date": "2024-03-28", "close": 26.66, "volume": 241703.0}, {"date": "2024-04-01", "close": 26.14, "volume": 87428.0}, {"date": "2024-04-02", "close": 25.91, "volume": 114558.0}, {"date": "2024-04-03", "close": 25.61, "volume": 88601.0}, {"date": "2024-04-04", "close": 25.42, "volume": 80179.0}, {"date": "2024-04-05", "close": 25.15, "volume": 43770.0}, {"date": "2024-04-08", "close": 25.21, "volume": 51476.0}, {"date": "2024-04-09", "close": 25.35, "volume": 142952.0}, {"date": "2024-04-10", "close": 24.85, "volume": 107468.0}, {"date": "2024-04-11", "close": 24.89, "volume": 73147.0}, {"date": "2024-04-12", "close": 24.76, "volume": 90440.0}, {"date": "2024-04-15", "close": 24.58, "volume": 68337.0}, {"date": "2024-04-16", "close": 24.67, "volume": 84010.0}, {"date": "2024-04-17", "close": 24.47, "volume": 103792.0}, {"date": "2024-04-18", "close": 23.99, "volume": 173430.0}, {"date": "2024-04-19", "close": 24.84, "volume": 268811.0}, {"date": "2024-04-22", "close": 24.11, "volume": 157376.0}, {"date": "2024-04-23", "close": 26.41, "volume": 322806.0}, {"date": "2024-04-24", "close": 25.92, "volume": 207620.0}, {"date": "2024-04-25", "close": 25.92, "volume": 123019.0}, {"date": "2024-04-26", "close": 25.61, "volume": 181479.0}, {"date": "2024-04-29", "close": 25.97, "volume": 106306.0}, {"date": "2024-04-30", "close": 25.77, "volume": 82429.0}, {"date": "2024-05-01", "close": 26.07, "volume": 119037.0}, {"date": "2024-05-02", "close": 27.01, "volume": 123700.0}, {"date": "2024-05-03", "close": 27.03, "volume": 104738.0}, {"date": "2024-05-06", "close": 26.81, "volume": 82363.0}, {"date": "2024-05-07", "close": 26.94, "volume": 101751.0}, {"date": "2024-05-08", "close": 27.13, "volume": 266885.0}, {"date": "2024-05-09", "close": 27.15, "volume": 130068.0}, {"date": "2024-05-10", "close": 26.77, "volume": 156771.0}, {"date": "2024-05-13", "close": 26.92, "volume": 82532.0}, {"date": "2024-05-14", "close": 27.26, "volume": 245588.0}, {"date": "2024-05-15", "close": 27.26, "volume": 92295.0}, {"date": "2024-05-16", "close": 27.33, "volume": 56279.0}, {"date": "2024-05-17", "close": 27.39, "volume": 67517.0}, {"date": "2024-05-20", "close": 27.5, "volume": 75840.0}, {"date": "2024-05-21", "close": 27.42, "volume": 46167.0}, {"date": "2024-05-22", "close": 27.28, "volume": 90295.0}, {"date": "2024-05-23", "close": 26.99, "volume": 80359.0}, {"date": "2024-05-24", "close": 27.08, "volume": 76340.0}, {"date": "2024-05-28", "close": 27.11, "volume": 102068.0}, {"date": "2024-05-29", "close": 27.03, "volume": 67561.0}, {"date": "2024-05-30", "close": 27.17, "volume": 77014.0}, {"date": "2024-05-31", "close": 27.29, "volume": 83786.0}, {"date": "2024-06-03", "close": 27.47, "volume": 85277.0}, {"date": "2024-06-04", "close": 27.47, "volume": 71800.0}, {"date": "2024-06-05", "close": 27.65, "volume": 74549.0}, {"date": "2024-06-06", "close": 28.13, "volume": 111594.0}, {"date": "2024-06-07", "close": 27.75, "volume": 110834.0}, {"date": "2024-06-10", "close": 27.92, "volume": 79678.0}, {"date": "2024-06-11", "close": 27.98, "volume": 78961.0}, {"date": "2024-06-12", "close": 28.13, "volume": 83755.0}, {"date": "2024-06-13", "close": 27.7, "volume": 95264.0}, {"date": "2024-06-14", "close": 27.69, "volume": 85249.0}, {"date": "2024-06-17", "close": 27.7, "volume": 77718.0}, {"date": "2024-06-18", "close": 27.6, "volume": 67630.0}, {"date": "2024-06-20", "close": 27.58, "volume": 79340.0}, {"date": "2024-06-21", "close": 27.7, "volume": 325160.0}, {"date": "2024-06-24", "close": 27.99, "volume": 73730.0}, {"date": "2024-06-25", "close": 28.09, "volume": 116445.0}, {"date": "2024-06-26", "close": 27.82, "volume": 120782.0}, {"date": "2024-06-27", "close": 27.85, "volume": 88390.0}, {"date": "2024-06-28", "close": 27.9, "volume": 444945.0}, {"date": "2024-07-01", "close": 27.57, "volume": 92702.0}, {"date": "2024-07-02", "close": 27.75, "volume": 91216.0}, {"date": "2024-07-03", "close": 27.6, "volume": 32903.0}, {"date": "2024-07-05", "close": 27.19, "volume": 64413.0}, {"date": "2024-07-08", "close": 27.79, "volume": 108591.0}, {"date": "2024-07-09", "close": 27.65, "volume": 155523.0}, {"date": "2024-07-10", "close": 27.88, "volume": 68633.0}, {"date": "2024-07-11", "close": 28.39, "volume": 155351.0}, {"date": "2024-07-12", "close": 28.66, "volume": 104128.0}, {"date": "2024-07-15", "close": 28.74, "volume": 117731.0}, {"date": "2024-07-16", "close": 30.19, "volume": 130278.0}, {"date": "2024-07-17", "close": 30.84, "volume": 153512.0}, {"date": "2024-07-18", "close": 30.34, "volume": 100383.0}, {"date": "2024-07-19", "close": 30.38, "volume": 107668.0}, {"date": "2024-07-22", "close": 30.7, "volume": 83612.0}, {"date": "2024-07-23", "close": 29.46, "volume": 195663.0}, {"date": "2024-07-24", "close": 29.14, "volume": 147189.0}, {"date": "2024-07-25", "close": 28.77, "volume": 123034.0}, {"date": "2024-07-26", "close": 29.34, "volume": 173863.0}, {"date": "2024-07-29", "close": 29.41, "volume": 130951.0}, {"date": "2024-07-30", "close": 29.21, "volume": 246392.0}, {"date": "2024-07-31", "close": 29.71, "volume": 138088.0}, {"date": "2024-08-01", "close": 29.88, "volume": 215089.0}, {"date": "2024-08-02", "close": 29.25, "volume": 104912.0}, {"date": "2024-08-05", "close": 28.11, "volume": 119471.0}, {"date": "2024-08-06", "close": 28.05, "volume": 96136.0}, {"date": "2024-08-07", "close": 27.8, "volume": 75777.0}, {"date": "2024-08-08", "close": 28.04, "volume": 64911.0}, {"date": "2024-08-09", "close": 27.99, "volume": 244787.0}, {"date": "2024-08-12", "close": 27.52, "volume": 68302.0}, {"date": "2024-08-13", "close": 27.44, "volume": 90195.0}, {"date": "2024-08-14", "close": 27.65, "volume": 138607.0}, {"date": "2024-08-15", "close": 27.83, "volume": 66477.0}, {"date": "2024-08-16", "close": 27.87, "volume": 72844.0}, {"date": "2024-08-19", "close": 28.76, "volume": 235064.0}, {"date": "2024-08-20", "close": 28.3, "volume": 77931.0}, {"date": "2024-08-21", "close": 28.17, "volume": 159886.0}, {"date": "2024-08-22", "close": 28.21, "volume": 114721.0}, {"date": "2024-08-23", "close": 28.79, "volume": 110178.0}, {"date": "2024-08-26", "close": 28.88, "volume": 78579.0}, {"date": "2024-08-27", "close": 28.79, "volume": 67450.0}, {"date": "2024-08-28", "close": 28.62, "volume": 96389.0}, {"date": "2024-08-29", "close": 28.83, "volume": 58445.0}, {"date": "2024-08-30", "close": 29.04, "volume": 88198.0}, {"date": "2024-09-03", "close": 28.69, "volume": 98835.0}, {"date": "2024-09-04", "close": 28.66, "volume": 76599.0}, {"date": "2024-09-05", "close": 29.04, "volume": 145155.0}, {"date": "2024-09-06", "close": 28.34, "volume": 87838.0}, {"date": "2024-09-09", "close": 28.23, "volume": 97966.0}, {"date": "2024-09-10", "close": 28.25, "volume": 74016.0}, {"date": "2024-09-11", "close": 27.91, "volume": 76617.0}, {"date": "2024-09-12", "close": 28.24, "volume": 66586.0}, {"date": "2024-09-13", "close": 28.78, "volume": 69938.0}, {"date": "2024-09-16", "close": 28.81, "volume": 57636.0}, {"date": "2024-09-17", "close": 29.22, "volume": 119807.0}, {"date": "2024-09-18", "close": 29.3, "volume": 94779.0}, {"date": "2024-09-19", "close": 29.11, "volume": 123039.0}, {"date": "2024-09-20", "close": 28.67, "volume": 437237.0}, {"date": "2024-09-23", "close": 28.75, "volume": 71255.0}, {"date": "2024-09-24", "close": 28.62, "volume": 69999.0}, {"date": "2024-09-25", "close": 28.31, "volume": 101724.0}, {"date": "2024-09-26", "close": 28.28, "volume": 89459.0}, {"date": "2024-09-27", "close": 28.45, "volume": 68664.0}, {"date": "2024-09-30", "close": 28.84, "volume": 110749.0}, {"date": "2024-10-01", "close": 29.25, "volume": 244327.0}, {"date": "2024-10-02", "close": 29.78, "volume": 256680.0}, {"date": "2024-10-03", "close": 29.46, "volume": 247944.0}, {"date": "2024-10-04", "close": 28.97, "volume": 112724.0}, {"date": "2024-10-07", "close": 28.46, "volume": 105705.0}, {"date": "2024-10-08", "close": 28.82, "volume": 116398.0}, {"date": "2024-10-09", "close": 28.73, "volume": 68798.0}, {"date": "2024-10-10", "close": 28.4, "volume": 133007.0}, {"date": "2024-10-11", "close": 28.53, "volume": 81878.0}, {"date": "2024-10-14", "close": 28.31, "volume": 110927.0}, {"date": "2024-10-15", "close": 28.91, "volume": 139346.0}, {"date": "2024-10-16", "close": 29.05, "volume": 81295.0}, {"date": "2024-10-17", "close": 28.93, "volume": 63037.0}, {"date": "2024-10-18", "close": 28.84, "volume": 126781.0}, {"date": "2024-10-21", "close": 28.45, "volume": 123428.0}, {"date": "2024-10-22", "close": 30.07, "volume": 182112.0}, {"date": "2024-10-23", "close": 28.63, "volume": 163778.0}, {"date": "2024-10-24", "close": 28.11, "volume": 365067.0}, {"date": "2024-10-25", "close": 28.31, "volume": 102429.0}, {"date": "2024-10-28", "close": 28.95, "volume": 117208.0}, {"date": "2024-10-29", "close": 29.33, "volume": 89626.0}, {"date": "2024-10-30", "close": 29.23, "volume": 72820.0}, {"date": "2024-10-31", "close": 29.235, "volume": 139657.0}, {"date": "2024-11-01", "close": 29.33, "volume": 115529.0}, {"date": "2024-11-04", "close": 29.17, "volume": 87094.0}, {"date": "2024-11-05", "close": 29.85, "volume": 112615.0}, {"date": "2024-11-06", "close": 31.39, "volume": 299955.0}, {"date": "2024-11-07", "close": 31.8, "volume": 205480.0}, {"date": "2024-11-08", "close": 32.24, "volume": 195225.0}, {"date": "2024-11-11", "close": 32.54, "volume": 98301.0}, {"date": "2024-11-12", "close": 32.6, "volume": 94631.0}, {"date": "2024-11-13", "close": 32.59, "volume": 131003.0}, {"date": "2024-11-14", "close": 32.03, "volume": 169486.0}, {"date": "2024-11-15", "close": 31.39, "volume": 188991.0}, {"date": "2024-11-18", "close": 31.31, "volume": 160969.0}, {"date": "2024-11-19", "close": 32.24, "volume": 157385.0}, {"date": "2024-11-20", "close": 31.3, "volume": 157259.0}, {"date": "2024-11-21", "close": 31.82, "volume": 134542.0}, {"date": "2024-11-22", "close": 32.19, "volume": 133962.0}, {"date": "2024-11-25", "close": 32.53, "volume": 170241.0}, {"date": "2024-11-26", "close": 32.54, "volume": 313590.0}, {"date": "2024-11-27", "close": 33.03, "volume": 163478.0}, {"date": "2024-11-29", "close": 33.1, "volume": 82984.0}, {"date": "2024-12-02", "close": 33.16, "volume": 235849.0}, {"date": "2024-12-03", "close": 32.95, "volume": 159908.0}, {"date": "2024-12-04", "close": 33.1, "volume": 104608.0}, {"date": "2024-12-05", "close": 32.44, "volume": 87557.0}, {"date": "2024-12-06", "close": 32.25, "volume": 109539.0}, {"date": "2024-12-09", "close": 32.19, "volume": 88991.0}, {"date": "2024-12-10", "close": 32.95, "volume": 100956.0}, {"date": "2024-12-11", "close": 32.78, "volume": 98751.0}, {"date": "2024-12-12", "close": 32.51, "volume": 74887.0}, {"date": "2024-12-13", "close": 32.34, "volume": 66768.0}, {"date": "2024-12-16", "close": 32.41, "volume": 101113.0}, {"date": "2024-12-17", "close": 31.97, "volume": 108750.0}, {"date": "2024-12-18", "close": 31.16, "volume": 138644.0}, {"date": "2024-12-19", "close": 31.19, "volume": 163175.0}, {"date": "2024-12-20", "close": 31.45, "volume": 385727.0}, {"date": "2024-12-23", "close": 31.43, "volume": 99622.0}, {"date": "2024-12-24", "close": 31.62, "volume": 37223.0}, {"date": "2024-12-26", "close": 32.05, "volume": 74344.0}, {"date": "2024-12-27", "close": 31.75, "volume": 96432.0}, {"date": "2024-12-30", "close": 31.79, "volume": 82255.0}, {"date": "2024-12-31", "close": 31.8, "volume": 62500.0}, {"date": "2025-01-02", "close": 31.71, "volume": 71773.0}, {"date": "2025-01-03", "close": 32.04, "volume": 98707.0}, {"date": "2025-01-06", "close": 31.88, "volume": 148631.0}, {"date": "2025-01-07", "close": 32.25, "volume": 173652.0}, {"date": "2025-01-08", "close": 32.47, "volume": 158002.0}, {"date": "2025-01-10", "close": 31.38, "volume": 93134.0}, {"date": "2025-01-13", "close": 30.95, "volume": 133847.0}, {"date": "2025-01-14", "close": 31.47, "volume": 96889.0}, {"date": "2025-01-15", "close": 31.76, "volume": 116226.0}, {"date": "2025-01-16", "close": 31.93, "volume": 88205.0}, {"date": "2025-01-17", "close": 31.88, "volume": 90491.0}, {"date": "2025-01-21", "close": 31.89, "volume": 97356.0}, {"date": "2025-01-22", "close": 32.06, "volume": 196131.0}, {"date": "2025-01-23", "close": 32.16, "volume": 75352.0}, {"date": "2025-01-24", "close": 32.2, "volume": 65335.0}, {"date": "2025-01-27", "close": 32.19, "volume": 80752.0}, {"date": "2025-01-28", "close": 32.62, "volume": 150813.0}, {"date": "2025-01-29", "close": 32.38, "volume": 106247.0}, {"date": "2025-01-30", "close": 32.82, "volume": 103151.0}, {"date": "2025-01-31", "close": 32.65, "volume": 118946.0}, {"date": "2025-02-03", "close": 32.79, "volume": 162138.0}, {"date": "2025-02-04", "close": 33.33, "volume": 75369.0}, {"date": "2025-02-05", "close": 33.39, "volume": 168121.0}, {"date": "2025-02-06", "close": 33.05, "volume": 98257.0}, {"date": "2025-02-07", "close": 33.18, "volume": 88241.0}, {"date": "2025-02-10", "close": 33.5, "volume": 213975.0}, {"date": "2025-02-11", "close": 33.94, "volume": 120499.0}, {"date": "2025-02-12", "close": 33.22, "volume": 110712.0}, {"date": "2025-02-13", "close": 33.93, "volume": 153826.0}, {"date": "2025-02-14", "close": 33.95, "volume": 72517.0}, {"date": "2025-02-18", "close": 33.99, "volume": 141515.0}, {"date": "2025-02-19", "close": 33.8, "volume": 97028.0}, {"date": "2025-02-20", "close": 33.58, "volume": 99352.0}, {"date": "2025-02-21", "close": 32.88, "volume": 154895.0}, {"date": "2025-02-24", "close": 32.35, "volume": 123331.0}, {"date": "2025-02-25", "close": 32.37, "volume": 207497.0}, {"date": "2025-02-26", "close": 32.68, "volume": 129344.0}, {"date": "2025-02-27", "close": 33.27, "volume": 213142.0}, {"date": "2025-02-28", "close": 33.77, "volume": 197709.0}, {"date": "2025-03-03", "close": 33.44, "volume": 289514.0}, {"date": "2025-03-04", "close": 33.64, "volume": 234091.0}, {"date": "2025-03-05", "close": 33.23, "volume": 184380.0}, {"date": "2025-03-06", "close": 32.91, "volume": 262496.0}, {"date": "2025-03-07", "close": 32.83, "volume": 150107.0}, {"date": "2025-03-10", "close": 31.57, "volume": 195869.0}, {"date": "2025-03-11", "close": 30.98, "volume": 218885.0}, {"date": "2025-03-12", "close": 32.03, "volume": 182680.0}, {"date": "2025-03-13", "close": 31.06, "volume": 125799.0}, {"date": "2025-03-14", "close": 31.06, "volume": 157353.0}, {"date": "2025-03-17", "close": 31.04, "volume": 178360.0}, {"date": "2025-03-18", "close": 31.37, "volume": 256468.0}, {"date": "2025-03-19", "close": 31.56, "volume": 284247.0}, {"date": "2025-03-20", "close": 31.75, "volume": 171614.0}, {"date": "2025-03-21", "close": 31.55, "volume": 473718.0}, {"date": "2025-03-24", "close": 32.03, "volume": 102660.0}, {"date": "2025-03-25", "close": 32.01, "volume": 107816.0}, {"date": "2025-03-26", "close": 31.9, "volume": 79223.0}, {"date": "2025-03-27", "close": 32.09, "volume": 135232.0}, {"date": "2025-03-28", "close": 32.03, "volume": 84354.0}, {"date": "2025-03-31", "close": 32.18, "volume": 176646.0}, {"date": "2025-04-01", "close": 32.28, "volume": 143883.0}, {"date": "2025-04-02", "close": 32.45, "volume": 140670.0}, {"date": "2025-04-03", "close": 31.89, "volume": 231852.0}, {"date": "2025-04-04", "close": 31.26, "volume": 216472.0}, {"date": "2025-04-07", "close": 30.63, "volume": 217874.0}, {"date": "2025-04-08", "close": 30.9, "volume": 215320.0}, {"date": "2025-04-09", "close": 31.79, "volume": 207707.0}, {"date": "2025-04-10", "close": 31.34, "volume": 159721.0}, {"date": "2025-04-11", "close": 32.14, "volume": 160199.0}, {"date": "2025-04-14", "close": 32.38, "volume": 168753.0}, {"date": "2025-04-15", "close": 32.7, "volume": 127780.0}, {"date": "2025-04-16", "close": 32.47, "volume": 150684.0}, {"date": "2025-04-17", "close": 32.39, "volume": 112080.0}, {"date": "2025-04-21", "close": 31.68, "volume": 117471.0}, {"date": "2025-04-22", "close": 32.16, "volume": 109414.0}, {"date": "2025-04-23", "close": 32.56, "volume": 121986.0}, {"date": "2025-04-24", "close": 33.21, "volume": 119338.0}, {"date": "2025-04-25", "close": 33.28, "volume": 133727.0}, {"date": "2025-04-28", "close": 33.16, "volume": 117881.0}, {"date": "2025-04-29", "close": 33.95, "volume": 288492.0}, {"date": "2025-04-30", "close": 33.63, "volume": 147203.0}, {"date": "2025-05-01", "close": 33.38, "volume": 125864.0}, {"date": "2025-05-02", "close": 34.07, "volume": 111101.0}, {"date": "2025-05-05", "close": 33.24, "volume": 146996.0}, {"date": "2025-05-06", "close": 26.82, "volume": 552954.0}, {"date": "2025-05-07", "close": 26.88, "volume": 328921.0}, {"date": "2025-05-08", "close": 27.23, "volume": 334297.0}, {"date": "2025-05-09", "close": 27.84, "volume": 289115.0}, {"date": "2025-05-12", "close": 27.45, "volume": 418853.0}, {"date": "2025-05-13", "close": 27.41, "volume": 215114.0}, {"date": "2025-05-14", "close": 27.08, "volume": 208872.0}, {"date": "2025-05-15", "close": 27.57, "volume": 246415.0}, {"date": "2025-05-16", "close": 28.49, "volume": 321244.0}, {"date": "2025-05-19", "close": 29.13, "volume": 280709.0}, {"date": "2025-05-20", "close": 28.65, "volume": 379979.0}, {"date": "2025-05-21", "close": 28.24, "volume": 315632.0}, {"date": "2025-05-22", "close": 27.82, "volume": 313700.0}, {"date": "2025-05-23", "close": 27.35, "volume": 216238.0}, {"date": "2025-05-27", "close": 27.9, "volume": 262764.0}, {"date": "2025-05-28", "close": 28.06, "volume": 257087.0}, {"date": "2025-05-29", "close": 27.89, "volume": 153808.0}, {"date": "2025-05-30", "close": 28.02, "volume": 194310.0}, {"date": "2025-06-02", "close": 28.24, "volume": 277931.0}, {"date": "2025-06-03", "close": 28.73, "volume": 189490.0}, {"date": "2025-06-04", "close": 28.36, "volume": 172017.0}, {"date": "2025-06-05", "close": 28.3, "volume": 132316.0}, {"date": "2025-06-06", "close": 28.53, "volume": 139716.0}, {"date": "2025-06-09", "close": 28.22, "volume": 136675.0}, {"date": "2025-06-10", "close": 28.13, "volume": 210134.0}, {"date": "2025-06-11", "close": 27.88, "volume": 139629.0}, {"date": "2025-06-12", "close": 27.45, "volume": 216381.0}, {"date": "2025-06-13", "close": 27.25, "volume": 229321.0}, {"date": "2025-06-16", "close": 27.51, "volume": 188407.0}, {"date": "2025-06-17", "close": 27.39, "volume": 210206.0}, {"date": "2025-06-18", "close": 27.42, "volume": 195053.0}, {"date": "2025-06-20", "close": 26.6, "volume": 708118.0}, {"date": "2025-06-23", "close": 27.26, "volume": 207400.0}, {"date": "2025-06-24", "close": 27.08, "volume": 165216.0}, {"date": "2025-06-25", "close": 26.8, "volume": 121854.0}, {"date": "2025-06-26", "close": 27.29, "volume": 97422.0}, {"date": "2025-06-27", "close": 27.55, "volume": 290657.0}, {"date": "2025-06-30", "close": 27.67, "volume": 132851.0}, {"date": "2025-07-01", "close": 27.73, "volume": 157277.0}, {"date": "2025-07-02", "close": 27.745, "volume": 147013.0}, {"date": "2025-07-03", "close": 27.8, "volume": 46131.0}, {"date": "2025-07-07", "close": 27.59, "volume": 138013.0}, {"date": "2025-07-08", "close": 27.46, "volume": 142371.0}, {"date": "2025-07-09", "close": 27.4, "volume": 131886.0}, {"date": "2025-07-10", "close": 27.21, "volume": 143903.0}, {"date": "2025-07-11", "close": 26.6, "volume": 149085.0}, {"date": "2025-07-14", "close": 27.1, "volume": 140189.0}, {"date": "2025-07-15", "close": 26.7, "volume": 161931.0}, {"date": "2025-07-16", "close": 27.08, "volume": 153622.0}, {"date": "2025-07-17", "close": 27.04, "volume": 128406.0}, {"date": "2025-07-18", "close": 26.28, "volume": 211120.0}, {"date": "2025-07-21", "close": 26.89, "volume": 203250.0}, {"date": "2025-07-22", "close": 26.61, "volume": 215904.0}, {"date": "2025-07-23", "close": 27.14, "volume": 179698.0}, {"date": "2025-07-24", "close": 26.95, "volume": 109412.0}, {"date": "2025-07-25", "close": 26.75, "volume": 127071.0}, {"date": "2025-07-28", "close": 26.79, "volume": 94365.0}, {"date": "2025-07-29", "close": 26.53, "volume": 95282.0}, {"date": "2025-07-30", "close": 26.32, "volume": 254292.0}, {"date": "2025-07-31", "close": 26.16, "volume": 203943.0}, {"date": "2025-08-01", "close": 25.65, "volume": 229762.0}, {"date": "2025-08-04", "close": 26.05, "volume": 247596.0}, {"date": "2025-08-05", "close": 25.74, "volume": 333512.0}, {"date": "2025-08-06", "close": 26.09, "volume": 289519.0}, {"date": "2025-08-07", "close": 25.94, "volume": 171234.0}, {"date": "2025-08-08", "close": 25.98, "volume": 116904.0}, {"date": "2025-08-11", "close": 25.96, "volume": 184361.0}, {"date": "2025-08-12", "close": 26.52, "volume": 135051.0}, {"date": "2025-08-13", "close": 26.55, "volume": 188284.0}, {"date": "2025-08-14", "close": 25.94, "volume": 133799.0}, {"date": "2025-08-15", "close": 26.49, "volume": 242501.0}, {"date": "2025-08-18", "close": 26.68, "volume": 217296.0}, {"date": "2025-08-19", "close": 26.54, "volume": 235045.0}, {"date": "2025-08-20", "close": 26.8, "volume": 151561.0}, {"date": "2025-08-21", "close": 26.93, "volume": 143726.0}, {"date": "2025-08-22", "close": 27.74, "volume": 180882.0}, {"date": "2025-08-25", "close": 27.75, "volume": 312089.0}, {"date": "2025-08-26", "close": 28.0, "volume": 318368.0}, {"date": "2025-08-27", "close": 28.36, "volume": 139771.0}, {"date": "2025-08-28", "close": 28.08, "volume": 171092.0}, {"date": "2025-08-29", "close": 28.08, "volume": 151703.0}, {"date": "2025-09-02", "close": 28.03, "volume": 180885.0}, {"date": "2025-09-03", "close": 28.06, "volume": 199577.0}, {"date": "2025-09-04", "close": 28.2, "volume": 121555.0}, {"date": "2025-09-05", "close": 28.14, "volume": 172722.0}, {"date": "2025-09-08", "close": 28.09, "volume": 112779.0}, {"date": "2025-09-09", "close": 28.67, "volume": 159123.0}, {"date": "2025-09-10", "close": 28.31, "volume": 310678.0}, {"date": "2025-09-11", "close": 29.22, "volume": 215725.0}, {"date": "2025-09-12", "close": 28.86, "volume": 206762.0}, {"date": "2025-09-15", "close": 29.0, "volume": 167763.0}, {"date": "2025-09-16", "close": 29.0, "volume": 173471.0}, {"date": "2025-09-17", "close": 29.0, "volume": 199887.0}, {"date": "2025-09-18", "close": 29.17, "volume": 139591.0}, {"date": "2025-09-19", "close": 29.0, "volume": 498110.0}, {"date": "2025-09-22", "close": 29.3, "volume": 174406.0}, {"date": "2025-09-23", "close": 28.99, "volume": 179383.0}, {"date": "2025-09-24", "close": 29.0, "volume": 255467.0}, {"date": "2025-09-25", "close": 29.08, "volume": 212934.0}, {"date": "2025-09-26", "close": 29.14, "volume": 136007.0}, {"date": "2025-09-29", "close": 28.96, "volume": 181217.0}, {"date": "2025-09-30", "close": 28.24, "volume": 197653.0}, {"date": "2025-10-01", "close": 27.48, "volume": 130930.0}, {"date": "2025-10-02", "close": 27.52, "volume": 152964.0}, {"date": "2025-10-03", "close": 27.36, "volume": 141826.0}, {"date": "2025-10-06", "close": 27.34, "volume": 144735.0}, {"date": "2025-10-07", "close": 26.89, "volume": 125418.0}, {"date": "2025-10-08", "close": 27.18, "volume": 98367.0}, {"date": "2025-10-09", "close": 26.51, "volume": 142438.0}, {"date": "2025-10-10", "close": 25.6, "volume": 140011.0}, {"date": "2025-10-13", "close": 25.39, "volume": 145867.0}, {"date": "2025-10-14", "close": 25.83, "volume": 248374.0}, {"date": "2025-10-15", "close": 26.09, "volume": 179244.0}, {"date": "2025-10-16", "close": 26.27, "volume": 199877.0}, {"date": "2025-10-17", "close": 26.54, "volume": 131572.0}, {"date": "2025-10-20", "close": 26.99, "volume": 227170.0}, {"date": "2025-10-21", "close": 26.68, "volume": 206752.0}, {"date": "2025-10-22", "close": 26.83, "volume": 175479.0}, {"date": "2025-10-23", "close": 26.5, "volume": 197238.0}, {"date": "2025-10-24", "close": 26.31, "volume": 134284.0}, {"date": "2025-10-27", "close": 25.97, "volume": 125686.0}, {"date": "2025-10-28", "close": 25.83, "volume": 123013.0}, {"date": "2025-10-29", "close": 24.6, "volume": 161875.0}, {"date": "2025-10-30", "close": 24.55, "volume": 196733.0}, {"date": "2025-10-31", "close": 24.6, "volume": 207421.0}, {"date": "2025-11-03", "close": 25.32, "volume": 237621.0}, {"date": "2025-11-04", "close": 26.03, "volume": 302530.0}, {"date": "2025-11-05", "close": 25.71, "volume": 200081.0}, {"date": "2025-11-06", "close": 24.77, "volume": 186983.0}, {"date": "2025-11-07", "close": 24.65, "volume": 177983.0}, {"date": "2025-11-10", "close": 24.54, "volume": 171515.0}, {"date": "2025-11-11", "close": 25.18, "volume": 201128.0}, {"date": "2025-11-12", "close": 24.56, "volume": 143759.0}, {"date": "2025-11-13", "close": 24.57, "volume": 157502.0}, {"date": "2025-11-14", "close": 24.47, "volume": 171409.0}, {"date": "2025-11-17", "close": 24.44, "volume": 171059.0}, {"date": "2025-11-18", "close": 24.3, "volume": 218305.0}, {"date": "2025-11-19", "close": 24.62, "volume": 187399.0}, {"date": "2025-11-20", "close": 24.51, "volume": 190558.0}, {"date": "2025-11-21", "close": 25.45, "volume": 242227.0}, {"date": "2025-11-24", "close": 25.13, "volume": 264740.0}, {"date": "2025-11-25", "close": 25.63, "volume": 205171.0}, {"date": "2025-11-26", "close": 25.32, "volume": 274103.0}, {"date": "2025-11-28", "close": 25.15, "volume": 139271.0}, {"date": "2025-12-01", "close": 25.4, "volume": 213311.0}, {"date": "2025-12-02", "close": 25.07, "volume": 133917.0}, {"date": "2025-12-03", "close": 24.93, "volume": 182050.0}, {"date": "2025-12-04", "close": 24.71, "volume": 109398.0}, {"date": "2025-12-05", "close": 24.26, "volume": 216212.0}, {"date": "2025-12-08", "close": 24.05, "volume": 263550.0}, {"date": "2025-12-09", "close": 23.93, "volume": 174070.0}, {"date": "2025-12-10", "close": 24.22, "volume": 218549.0}, {"date": "2025-12-11", "close": 24.34, "volume": 200181.0}, {"date": "2025-12-12", "close": 24.17, "volume": 178935.0}, {"date": "2025-12-15", "close": 24.38, "volume": 305122.0}, {"date": "2025-12-16", "close": 23.91, "volume": 374451.0}, {"date": "2025-12-17", "close": 23.82, "volume": 299735.0}, {"date": "2025-12-18", "close": 24.29, "volume": 395312.0}, {"date": "2025-12-19", "close": 23.94, "volume": 463667.0}, {"date": "2025-12-22", "close": 23.93, "volume": 170717.0}, {"date": "2025-12-23", "close": 24.01, "volume": 173934.0}, {"date": "2025-12-24", "close": 23.83, "volume": 101955.0}, {"date": "2025-12-26", "close": 23.61, "volume": 180499.0}, {"date": "2025-12-29", "close": 23.22, "volume": 173018.0}, {"date": "2025-12-30", "close": 23.27, "volume": 145605.0}, {"date": "2025-12-31", "close": 23.07, "volume": 163119.0}, {"date": "2026-01-02", "close": 22.79, "volume": 185320.0}, {"date": "2026-01-05", "close": 23.03, "volume": 907771.0}, {"date": "2026-01-06", "close": 23.15, "volume": 336561.0}, {"date": "2026-01-07", "close": 22.75, "volume": 195859.0}, {"date": "2026-01-08", "close": 22.3, "volume": 186602.0}, {"date": "2026-01-09", "close": 22.1, "volume": 223147.0}, {"date": "2026-01-12", "close": 22.53, "volume": 196189.0}, {"date": "2026-01-13", "close": 22.03, "volume": 173669.0}, {"date": "2026-01-14", "close": 21.93, "volume": 334740.0}, {"date": "2026-01-15", "close": 22.04, "volume": 165325.0}, {"date": "2026-01-16", "close": 21.81, "volume": 238862.0}, {"date": "2026-01-20", "close": 21.31, "volume": 349498.0}, {"date": "2026-01-21", "close": 21.24, "volume": 211510.0}, {"date": "2026-01-22", "close": 21.47, "volume": 188244.0}, {"date": "2026-01-23", "close": 21.39, "volume": 167779.0}, {"date": "2026-01-26", "close": 21.81, "volume": 348828.0}, {"date": "2026-01-27", "close": 21.69, "volume": 237189.0}, {"date": "2026-01-28", "close": 21.74, "volume": 272147.0}, {"date": "2026-01-29", "close": 21.96, "volume": 350586.0}, {"date": "2026-01-30", "close": 22.29, "volume": 399205.0}, {"date": "2026-02-02", "close": 21.93, "volume": 302425.0}, {"date": "2026-02-03", "close": 20.9, "volume": 527513.0}, {"date": "2026-02-04", "close": 20.4, "volume": 451362.0}, {"date": "2026-02-05", "close": 20.3, "volume": 602310.0}, {"date": "2026-02-06", "close": 20.09, "volume": 487411.0}, {"date": "2026-02-09", "close": 19.99, "volume": 409079.0}, {"date": "2026-02-10", "close": 19.99, "volume": 356349.0}, {"date": "2026-02-11", "close": 20.16, "volume": 469152.0}, {"date": "2026-02-12", "close": 19.88, "volume": 370478.0}, {"date": "2026-02-13", "close": 20.31, "volume": 324096.0}, {"date": "2026-02-17", "close": 20.28, "volume": 261649.0}, {"date": "2026-02-18", "close": 20.0, "volume": 505407.0}, {"date": "2026-02-19", "close": 20.2, "volume": 330088.0}, {"date": "2026-02-20", "close": 20.35, "volume": 488820.0}, {"date": "2026-02-23", "close": 21.24, "volume": 704434.0}, {"date": "2026-02-24", "close": 22.09, "volume": 603780.0}, {"date": "2026-02-25", "close": 21.67, "volume": 313099.0}, {"date": "2026-02-26", "close": 21.33, "volume": 395871.0}, {"date": "2026-02-27", "close": 21.23, "volume": 290195.0}, {"date": "2026-03-02", "close": 21.37, "volume": 280800.0}, {"date": "2026-03-03", "close": 21.7, "volume": 289475.0}, {"date": "2026-03-04", "close": 22.05, "volume": 410588.0}, {"date": "2026-03-05", "close": 21.89, "volume": 225415.0}, {"date": "2026-03-06", "close": 22.25, "volume": 609320.0}, {"date": "2026-03-09", "close": 22.46, "volume": 570628.0}, {"date": "2026-03-10", "close": 21.48, "volume": 487221.0}, {"date": "2026-03-11", "close": 20.51, "volume": 291999.0}, {"date": "2026-03-12", "close": 20.33, "volume": 254668.0}, {"date": "2026-03-13", "close": 20.3, "volume": 246879.0}, {"date": "2026-03-16", "close": 20.97, "volume": 383614.0}, {"date": "2026-03-17", "close": 20.93, "volume": 259934.0}, {"date": "2026-03-18", "close": 20.61, "volume": 348530.0}, {"date": "2026-03-19", "close": 20.56, "volume": 482481.0}, {"date": "2026-03-20", "close": 20.34, "volume": 590463.0}, {"date": "2026-03-23", "close": 21.13, "volume": 360926.0}, {"date": "2026-03-24", "close": 20.97, "volume": 350949.0}, {"date": "2026-03-25", "close": 21.23, "volume": 272446.0}, {"date": "2026-03-26", "close": 21.25, "volume": 170041.0}, {"date": "2026-03-27", "close": 21.1, "volume": 212687.0}, {"date": "2026-03-30", "close": 21.09, "volume": 212183.0}, {"date": "2026-03-31", "close": 20.71, "volume": 287575.0}, {"date": "2026-04-01", "close": 20.4, "volume": 168035.0}, {"date": "2026-04-02", "close": 20.45, "volume": 164976.0}, {"date": "2026-04-06", "close": 20.4, "volume": 184032.0}, {"date": "2026-04-07", "close": 20.55, "volume": 204465.0}, {"date": "2026-04-08", "close": 20.33, "volume": 201255.0}, {"date": "2026-04-09", "close": 19.91, "volume": 216332.0}, {"date": "2026-04-10", "close": 19.88, "volume": 264073.0}, {"date": "2026-04-13", "close": 20.37, "volume": 215730.0}, {"date": "2026-04-14", "close": 20.34, "volume": 189825.0}, {"date": "2026-04-15", "close": 21.04, "volume": 223696.0}, {"date": "2026-04-16", "close": 21.36, "volume": 172853.0}, {"date": "2026-04-17", "close": 21.73, "volume": 172262.0}, {"date": "2026-04-20", "close": 21.34, "volume": 140314.0}, {"date": "2026-04-21", "close": 21.38, "volume": 147234.0}, {"date": "2026-04-22", "close": 21.49, "volume": 135194.0}, {"date": "2026-04-23", "close": 20.9, "volume": 159295.0}, {"date": "2026-04-24", "close": 21.31, "volume": 199257.0}, {"date": "2026-04-27", "close": 21.43, "volume": 133550.0}, {"date": "2026-04-28", "close": 21.64, "volume": 162123.0}, {"date": "2026-04-29", "close": 21.22, "volume": 181276.0}, {"date": "2026-04-30", "close": 20.76, "volume": 210748.0}, {"date": "2026-05-01", "close": 20.72, "volume": 197851.0}, {"date": "2026-05-04", "close": 21.25, "volume": 357054.0}, {"date": "2026-05-05", "close": 24.36, "volume": 421507.0}, {"date": "2026-05-06", "close": 23.15, "volume": 359879.0}, {"date": "2026-05-07", "close": 23.54, "volume": 347714.0}, {"date": "2026-05-08", "close": 23.96, "volume": 450983.0}, {"date": "2026-05-11", "close": 23.12, "volume": 323581.0}, {"date": "2026-05-12", "close": 23.36, "volume": 300935.0}, {"date": "2026-05-13", "close": 22.89, "volume": 245522.0}, {"date": "2026-05-14", "close": 22.79, "volume": 194764.0}, {"date": "2026-05-15", "close": 22.7, "volume": 430972.0}, {"date": "2026-05-18", "close": 23.76, "volume": 265737.0}, {"date": "2026-05-19", "close": 24.43, "volume": 371547.0}, {"date": "2026-05-20", "close": 23.92, "volume": 331066.0}, {"date": "2026-05-21", "close": 23.67, "volume": 225642.0}, {"date": "2026-05-22", "close": 23.81, "volume": 222886.0}, {"date": "2026-05-26", "close": 24.37, "volume": 171376.0}, {"date": "2026-05-27", "close": 24.25, "volume": 169955.0}, {"date": "2026-05-28", "close": 24.63, "volume": 303618.0}, {"date": "2026-05-29", "close": 24.97, "volume": 278076.0}, {"date": "2026-06-01", "close": 25.59, "volume": 302459.0}, {"date": "2026-06-02", "close": 25.22, "volume": 250735.0}, {"date": "2026-06-03", "close": 24.54, "volume": 274646.0}, {"date": "2026-06-04", "close": 25.29, "volume": 230465.0}, {"date": "2026-06-05", "close": 25.24, "volume": 185930.0}, {"date": "2026-06-08", "close": 25.65, "volume": 199770.0}, {"date": "2026-06-09", "close": 26.0, "volume": 193689.0}, {"date": "2026-06-10", "close": 26.32, "volume": 165443.0}, {"date": "2026-06-11", "close": 26.22, "volume": 218578.0}, {"date": "2026-06-12", "close": 26.13, "volume": 180551.0}, {"date": "2026-06-15", "close": 25.87, "volume": 151835.0}, {"date": "2026-06-16", "close": 25.78, "volume": 112276.0}, {"date": "2026-06-17", "close": 26.0, "volume": 242722.0}, {"date": "2026-06-18", "close": 25.64, "volume": 315730.0}, {"date": "2026-06-22", "close": 25.36, "volume": 165562.0}, {"date": "2026-06-23", "close": 25.66, "volume": 140532.0}, {"date": "2026-06-24", "close": 26.11, "volume": 156284.0}, {"date": "2026-06-25", "close": 25.7, "volume": 181072.0}, {"date": "2026-06-26", "close": 26.73, "volume": 681762.0}, {"date": "2026-06-29", "close": 27.13, "volume": 287131.0}, {"date": "2026-06-30", "close": 27.25, "volume": 186747.0}, {"date": "2026-07-01", "close": 28.28, "volume": 220309.0}, {"date": "2026-07-02", "close": 28.41, "volume": 184925.0}, {"date": "2026-07-06", "close": 29.07, "volume": 203907.0}, {"date": "2026-07-07", "close": 28.45, "volume": 197082.0}, {"date": "2026-07-08", "close": 28.18, "volume": 180791.0}, {"date": "2026-07-09", "close": 28.02, "volume": 174874.0}, {"date": "2026-07-10", "close": 28.08, "volume": 155827.0}, {"date": "2026-07-13", "close": 28.72, "volume": 171640.0}, {"date": "2026-07-14", "close": 28.42, "volume": 140083.0}, {"date": "2026-07-15", "close": 28.25, "volume": 125559.0}, {"date": "2026-07-16", "close": 28.94, "volume": 150750.0}, {"date": "2026-07-17", "close": 28.48, "volume": 131988.0}, {"date": "2026-07-20", "close": 28.33, "volume": 108516.0}, {"date": "2026-07-21", "close": 27.84, "volume": 180933.0}, {"date": "2026-07-22", "close": 26.89, "volume": 236394.0}, {"date": "2026-07-23", "close": 26.39, "volume": 234271.0}, {"date": "2026-07-24", "close": 27.135, "volume": 176548.0}, {"date": "2026-07-27", "close": 27.87, "volume": 173389.0}, {"date": "2026-07-28", "close": 28.85, "volume": 173831.0}, {"date": "2026-07-29", "close": 29.53, "volume": 158565.0}, {"date": "2026-07-30", "close": 28.2, "volume": 151098.0}, {"date": "2026-07-31", "close": 28.04, "volume": 155426.0}, {"date": "2026-08-03", "close": 28.33, "volume": 150759.0}, {"date": "2026-08-04", "close": 29.8, "volume": 370764.0}, {"date": "2026-08-05", "close": 28.01, "volume": 246107.0}, {"date": "2026-08-06", "close": 28.12, "volume": 286480.0}, {"date": "2026-08-07", "close": 28.72, "volume": 178807.0}, {"date": "2026-08-10", "close": 29.37, "volume": 237355.0}, {"date": "2026-08-11", "close": 28.36, "volume": 201689.0}, {"date": "2026-08-12", "close": 28.36, "volume": 237803.0}, {"date": "2026-08-13", "close": 29.02, "volume": 179545.0}, {"date": "2026-08-14", "close": 28.94, "volume": 145303.0}, {"date": "2026-08-17", "close": 28.02, "volume": 158456.0}, {"date": "2026-08-18", "close": 28.51, "volume": 173479.0}, {"date": "2026-08-19", "close": 28.55, "volume": 229209.0}, {"date": "2026-08-20", "close": 28.59, "volume": 202565.0}, {"date": "2026-08-21", "close": 28.87, "volume": 374493.0}, {"date": "2026-08-24", "close": 28.78, "volume": 200076.0}, {"date": "2026-08-25", "close": 28.87, "volume": 135251.0}, {"date": "2026-08-26", "close": 28.76, "volume": 147318.0}, {"date": "2026-08-27", "close": 28.83, "volume": 118419.0}, {"date": "2026-08-28", "close": 29.38, "volume": 172415.0}, {"date": "2026-08-31", "close": 29.05, "volume": 178209.0}, {"date": "2026-09-01", "close": 29.67, "volume": 226513.0}, {"date": "2026-09-02", "close": 29.77, "volume": 173610.0}, {"date": "2026-09-03", "close": 29.74, "volume": 239959.0}, {"date": "2026-09-04", "close": 29.2, "volume": 203456.0}, {"date": "2026-09-08", "close": 28.72, "volume": 283617.0}, {"date": "2026-09-09", "close": 28.67, "volume": 222090.0}, {"date": "2026-09-10", "close": 28.88, "volume": 195574.0}, {"date": "2026-09-11", "close": 29.11, "volume": 150164.0}, {"date": "2026-09-14", "close": 29.63, "volume": 173967.0}, {"date": "2026-09-15", "close": 29.65, "volume": 202612.0}, {"date": "2026-09-16", "close": 29.42, "volume": 181001.0}, {"date": "2026-09-17", "close": 29.19, "volume": 180122.0}, {"date": "2026-09-18", "close": 29.23, "volume": 413196.0}, {"date": "2026-09-21", "close": 29.08, "volume": 176353.0}, {"date": "2026-09-22", "close": 29.01, "volume": 128231.0}, {"date": "2026-09-23", "close": 28.76, "volume": 143612.0}, {"date": "2026-09-24", "close": 28.87, "volume": 144714.0}, {"date": "2026-09-25", "close": 29.1, "volume": 196379.0}, {"date": "2026-09-28", "close": 29.14, "volume": 144585.0}, {"date": "2026-09-29", "close": 29.74, "volume": 153665.0}, {"date": "2026-09-30", "close": 29.71, "volume": 223159.0}, {"date": "2026-10-01", "close": 30.36, "volume": 191678.0}, {"date": "2026-10-02", "close": 30.82, "volume": 155945.0}, {"date": "2026-10-05", "close": 31.54, "volume": 201299.0}, {"date": "2026-10-06", "close": 31.31, "volume": 182883.0}, {"date": "2026-10-07", "close": 32.1, "volume": 228386.0}, {"date": "2026-10-08", "close": 32.47, "volume": 189301.0}, {"date": "2026-10-09", "close": 33.13, "volume": 217975.0}, {"date": "2026-10-12", "close": 33.46, "volume": 159682.0}, {"date": "2026-10-13", "close": 33.75, "volume": 175032.0}, {"date": "2026-10-14", "close": 33.65, "volume": 199693.0}, {"date": "2026-10-15", "close": 33.75, "volume": 246339.0}, {"date": "2026-10-16", "close": 33.13, "volume": 207257.0}, {"date": "2026-10-19", "close": 33.31, "volume": 172059.0}, {"date": "2026-10-20", "close": 33.77, "volume": 152923.0}, {"date": "2026-10-21", "close": 33.51, "volume": 204722.0}, {"date": "2026-10-22", "close": 34.59, "volume": 189537.0}, {"date": "2026-10-23", "close": 35.16, "volume": 205966.0}, {"date": "2026-10-26", "close": 34.86, "volume": 155038.0}, {"date": "2026-10-27", "close": 34.18, "volume": 138121.0}, {"date": "2026-10-28", "close": 33.73, "volume": 176286.0}, {"date": "2026-10-29", "close": 33.8, "volume": 129784.0}, {"date": "2026-10-30", "close": 33.7, "volume": 151635.0}], "refreshing": true}