{"ticker": "HWBK", "overview": {"cik": "893847", "ticker": "HWBK", "name": "HAWTHORN BANCSHARES, INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000893847-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000893847-26-000084", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-22", "title": "Form 424B3", "accession": "0001104659-26-085843", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002371", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-17", "title": "Form S-4/A", "accession": "0001104659-26-084682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000893847-26-000081", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-26", "title": "Form S-4", "accession": "0001104659-26-078322", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000893847-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000893847-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002134573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001616228-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001949213-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001949215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196015-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196014-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001757422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000893847-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000893847-26-000070", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "FORM 3", "accession": "0000893847-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000893847-26-000063", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-06", "title": "Form 8-K/A", "accession": "0000893847-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001355435-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000893847-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000893847-26-000057", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 49999.90235, "sell_n": 0, "sell_sum": 0, "net": 49999.90235, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "HWBK", "has_prices": true, "as_of": "2026-09-18", "last": 38.73, "prev_close": 38.24, "change": 0.4899999999999949, "change_pct": 0.012813807531380618, "session_volume": 61746.0, "vwap_5": 38.82001461319201, "vwap_20": 39.14474591921928, "vwap_60": 39.18210639650269, "vwap_250": 35.87358906606918, "high_52w": 40.31, "low_52w": 30.36, "avg_volume_20": 16948.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001949215-26-000004", "src": "INSIDERS", "ticker": "HWBK", "cik": "893847", "company": "HAWTHORN BANCSHARES, INC.", "company_raw": "HAWTHORN BANCSHARES, INC.", "who": "Shawna M. Hettinger", "who_key": "Hettinger Shawna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.90235, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $50K of HWBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1949215/000194921526000004/0001949215-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}], "recent_buys": [{"id": "0001949215-26-000004", "src": "INSIDERS", "ticker": "HWBK", "cik": "893847", "company": "HAWTHORN BANCSHARES, INC.", "company_raw": "HAWTHORN BANCSHARES, INC.", "who": "Shawna M. Hettinger", "who_key": "Hettinger Shawna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49999.90235, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $50K of HWBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1949215/000194921526000004/0001949215-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hawthorn Bancshares, Inc. - Common Stock", "new_value": "HAWTHORN BANCSHARES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000893847", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000893847", "applied": 1, "detected_at": "2026-10-25T02:45:28.911845"}]}, "key_people": [{"who": "Shawna M. Hettinger", "who_key": "Hettinger Shawna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 49999.90235, "sold": 0, "net": 49999.90235, "trades": 1, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 49999.90235, "date": "2026-08-27", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1949215/000194921526000004/0001949215-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 49999.90235, "date": "2026-08-27", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1949215/000194921526000004/0001949215-26-000004-index.htm"}}], "activity": [{"date": "2026-08-27", "net": 49999.90235}], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000893847-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000893847-26-000084", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-22", "title": "Form 424B3", "accession": "0001104659-26-085843", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002371", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-17", "title": "Form S-4/A", "accession": "0001104659-26-084682", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0000893847-26-000081", "price_sensitive": true}, {"form": "S-4", "date": "2026-06-26", "title": "Form S-4", "accession": "0001104659-26-078322", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000893847-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000893847-26-000076", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002134573-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001616228-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001949213-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001949215-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196015-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196014-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001757422-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000893847-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001196018-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0000893847-26-000070", "price_sensitive": false}, {"form": "3", "date": "2026-05-11", "title": "FORM 3", "accession": "0000893847-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000893847-26-000063", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-06", "title": "Form 8-K/A", "accession": "0000893847-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001355435-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000893847-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000893847-26-000057", "price_sensitive": true}], "performance": {"ticker": "HWBK", "has_prices": true, "summary": {"n": 1, "avg": -0.009462915601023135, "win_rate": 0.0, "best": -0.009462915601023135, "worst": -0.009462915601023135, "as_of": "2026-09-18"}, "buys": [{"who": "Hettinger Shawna M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.90235, "date": "2026-08-27", "score": 37.8, "ref_price": 39.1, "return": -0.009462915601023135}]}, "price_series": [{"date": "2016-09-19", "close": 12.0444, "volume": null}, {"date": "2016-09-20", "close": 11.507, "volume": 1165.0}, {"date": "2016-09-21", "close": 11.6176, "volume": 1240.0}, {"date": "2016-09-22", "close": 11.4121, "volume": 3877.0}, {"date": "2016-09-23", "close": 11.3805, "volume": 6853.0}, {"date": "2016-09-26", "close": 11.3805, "volume": 224.0}, {"date": "2016-09-27", "close": 11.4596, "volume": 3327.0}, {"date": "2016-09-28", "close": 11.42, "volume": 879.0}, {"date": "2016-09-29", "close": 11.6966, "volume": 10711.0}, {"date": "2016-09-30", "close": 12.0524, "volume": 3839.0}, {"date": "2016-10-03", "close": 11.5386, "volume": 51500.0}, {"date": "2016-10-04", "close": 11.3331, "volume": 1249.0}, {"date": "2016-10-05", "close": 11.3548, "volume": 253.0}, {"date": "2016-10-06", "close": 11.3548, "volume": null}, {"date": "2016-10-07", "close": 11.6176, "volume": 4348.0}, {"date": "2016-10-10", "close": 11.6176, "volume": null}, {"date": "2016-10-11", "close": 11.4596, "volume": 1806.0}, {"date": "2016-10-12", "close": 11.4596, "volume": 1645.0}, {"date": "2016-10-13", "close": 11.4912, "volume": 12518.0}, {"date": "2016-10-14", "close": 11.4675, "volume": 2791.0}, {"date": "2016-10-17", "close": 11.7757, "volume": 396.0}, {"date": "2016-10-18", "close": 11.4596, "volume": 1510.0}, {"date": "2016-10-19", "close": 11.4596, "volume": null}, {"date": "2016-10-20", "close": 11.5014, "volume": 299.0}, {"date": "2016-10-21", "close": 11.5014, "volume": null}, {"date": "2016-10-24", "close": 11.5014, "volume": null}, {"date": "2016-10-25", "close": 11.5014, "volume": null}, {"date": "2016-10-26", "close": 11.4999, "volume": 445.0}, {"date": "2016-10-27", "close": 11.4991, "volume": 1797.0}, {"date": "2016-10-28", "close": 11.4991, "volume": null}, {"date": "2016-10-31", "close": 11.42, "volume": 8118.0}, {"date": "2016-11-01", "close": 11.3015, "volume": 1153.0}, {"date": "2016-11-02", "close": 11.3015, "volume": null}, {"date": "2016-11-03", "close": 11.2225, "volume": 1774.0}, {"date": "2016-11-04", "close": 11.3015, "volume": 7273.0}, {"date": "2016-11-07", "close": 11.4477, "volume": 2095.0}, {"date": "2016-11-08", "close": 11.4477, "volume": null}, {"date": "2016-11-09", "close": 11.4212, "volume": 1617.0}, {"date": "2016-11-10", "close": 11.7362, "volume": 4086.0}, {"date": "2016-11-11", "close": 11.7362, "volume": null}, {"date": "2016-11-14", "close": 11.7757, "volume": 4505.0}, {"date": "2016-11-15", "close": 11.7757, "volume": 849.0}, {"date": "2016-11-16", "close": 11.8547, "volume": 4807.0}, {"date": "2016-11-17", "close": 11.8547, "volume": null}, {"date": "2016-11-18", "close": 11.9733, "volume": 127.0}, {"date": "2016-11-21", "close": 12.0128, "volume": 13848.0}, {"date": "2016-11-22", "close": 12.0523, "volume": 17840.0}, {"date": "2016-11-23", "close": 12.0128, "volume": 7278.0}, {"date": "2016-11-25", "close": 12.4069, "volume": 2886.0}, {"date": "2016-11-28", "close": 12.4144, "volume": 2479.0}, {"date": "2016-11-29", "close": 12.5265, "volume": 6381.0}, {"date": "2016-11-30", "close": 12.6846, "volume": 7494.0}, {"date": "2016-12-01", "close": 12.6846, "volume": null}, {"date": "2016-12-02", "close": 12.8426, "volume": 1711.0}, {"date": "2016-12-05", "close": 12.8821, "volume": 5586.0}, {"date": "2016-12-06", "close": 12.645, "volume": 3761.0}, {"date": "2016-12-07", "close": 12.8031, "volume": 979.0}, {"date": "2016-12-08", "close": 13.0402, "volume": 5170.0}, {"date": "2016-12-09", "close": 13.0007, "volume": 1129.0}, {"date": "2016-12-12", "close": 13.2378, "volume": 154.0}, {"date": "2016-12-13", "close": 13.6329, "volume": 9849.0}, {"date": "2016-12-14", "close": 13.1192, "volume": 16269.0}, {"date": "2016-12-15", "close": 13.5934, "volume": 1178.0}, {"date": "2016-12-16", "close": 13.0797, "volume": 4882.0}, {"date": "2016-12-19", "close": 13.0797, "volume": null}, {"date": "2016-12-20", "close": 13.0797, "volume": null}, {"date": "2016-12-21", "close": 13.5934, "volume": 2281.0}, {"date": "2016-12-22", "close": 13.3958, "volume": 2695.0}, {"date": "2016-12-23", "close": 13.3958, "volume": 1708.0}, {"date": "2016-12-27", "close": 13.2773, "volume": 4516.0}, {"date": "2016-12-28", "close": 13.6724, "volume": 3270.0}, {"date": "2016-12-29", "close": 13.712, "volume": 15198.0}, {"date": "2016-12-30", "close": 13.9886, "volume": 1756.0}, {"date": "2017-01-03", "close": 14.1071, "volume": 6491.0}, {"date": "2017-01-04", "close": 13.6329, "volume": 1331.0}, {"date": "2017-01-05", "close": 13.4353, "volume": 140.0}, {"date": "2017-01-06", "close": 14.0676, "volume": 15999.0}, {"date": "2017-01-09", "close": 14.2129, "volume": 8784.0}, {"date": "2017-01-10", "close": 16.0039, "volume": 17458.0}, {"date": "2017-01-11", "close": 16.324, "volume": 2284.0}, {"date": "2017-01-12", "close": 15.6482, "volume": 8982.0}, {"date": "2017-01-13", "close": 15.5692, "volume": 4200.0}, {"date": "2017-01-17", "close": 15.7668, "volume": 1326.0}, {"date": "2017-01-18", "close": 15.4111, "volume": 127.0}, {"date": "2017-01-19", "close": 15.2155, "volume": 1583.0}, {"date": "2017-01-20", "close": 15.3523, "volume": 3063.0}, {"date": "2017-01-23", "close": 15.6087, "volume": 2380.0}, {"date": "2017-01-24", "close": 15.6087, "volume": 682.0}, {"date": "2017-01-25", "close": 15.6087, "volume": 1517.0}, {"date": "2017-01-26", "close": 15.6087, "volume": null}, {"date": "2017-01-27", "close": 15.5297, "volume": 4607.0}, {"date": "2017-01-30", "close": 15.5297, "volume": null}, {"date": "2017-01-31", "close": 15.2926, "volume": 5637.0}, {"date": "2017-02-01", "close": 15.2136, "volume": 1936.0}, {"date": "2017-02-02", "close": 15.4688, "volume": 607.0}, {"date": "2017-02-03", "close": 15.7668, "volume": 2604.0}, {"date": "2017-02-06", "close": 15.6087, "volume": 2589.0}, {"date": "2017-02-07", "close": 15.3322, "volume": 1857.0}, {"date": "2017-02-08", "close": 15.5775, "volume": 1297.0}, {"date": "2017-02-09", "close": 15.5022, "volume": 463.0}, {"date": "2017-02-10", "close": 15.2592, "volume": 986.0}, {"date": "2017-02-13", "close": 15.3503, "volume": 352.0}, {"date": "2017-02-14", "close": 15.5297, "volume": 3251.0}, {"date": "2017-02-15", "close": 15.7826, "volume": 9168.0}, {"date": "2017-02-16", "close": 15.7601, "volume": 2419.0}, {"date": "2017-02-17", "close": 15.7668, "volume": 424.0}, {"date": "2017-02-21", "close": 15.4118, "volume": 3415.0}, {"date": "2017-02-22", "close": 15.4118, "volume": null}, {"date": "2017-02-23", "close": 15.4118, "volume": null}, {"date": "2017-02-24", "close": 15.4118, "volume": null}, {"date": "2017-02-27", "close": 15.7273, "volume": 4041.0}, {"date": "2017-02-28", "close": 15.4902, "volume": 949.0}, {"date": "2017-03-01", "close": 15.1345, "volume": 2126.0}, {"date": "2017-03-02", "close": 15.506, "volume": 283.0}, {"date": "2017-03-03", "close": 15.7273, "volume": 2273.0}, {"date": "2017-03-06", "close": 15.4939, "volume": 1904.0}, {"date": "2017-03-07", "close": 15.7925, "volume": 1265.0}, {"date": "2017-03-08", "close": 15.2926, "volume": 2050.0}, {"date": "2017-03-09", "close": 15.4309, "volume": 1501.0}, {"date": "2017-03-10", "close": 14.7138, "volume": 3478.0}, {"date": "2017-03-13", "close": 15.7273, "volume": 1273.0}, {"date": "2017-03-14", "close": 15.4072, "volume": 567.0}, {"date": "2017-03-15", "close": 15.3716, "volume": 1646.0}, {"date": "2017-03-16", "close": 15.4902, "volume": 768.0}, {"date": "2017-03-17", "close": 18.1377, "volume": 136802.0}, {"date": "2017-03-20", "close": 17.8216, "volume": 34005.0}, {"date": "2017-03-21", "close": 17.624, "volume": 10435.0}, {"date": "2017-03-22", "close": 17.9006, "volume": 4480.0}, {"date": "2017-03-23", "close": 17.9401, "volume": 3857.0}, {"date": "2017-03-24", "close": 17.3869, "volume": 3719.0}, {"date": "2017-03-27", "close": 17.2289, "volume": 4327.0}, {"date": "2017-03-28", "close": 16.9523, "volume": 4168.0}, {"date": "2017-03-29", "close": 16.4781, "volume": 8541.0}, {"date": "2017-03-30", "close": 16.3932, "volume": 1770.0}, {"date": "2017-03-31", "close": 16.6756, "volume": 2298.0}, {"date": "2017-04-03", "close": 17.3869, "volume": 7135.0}, {"date": "2017-04-04", "close": 16.2805, "volume": 9691.0}, {"date": "2017-04-05", "close": 16.0039, "volume": 4761.0}, {"date": "2017-04-06", "close": 16.414, "volume": 2656.0}, {"date": "2017-04-07", "close": 16.414, "volume": null}, {"date": "2017-04-10", "close": 16.0829, "volume": 3847.0}, {"date": "2017-04-11", "close": 16.2015, "volume": 1343.0}, {"date": "2017-04-12", "close": 16.2015, "volume": null}, {"date": "2017-04-13", "close": 14.9369, "volume": 4255.0}, {"date": "2017-04-17", "close": 14.6208, "volume": 6850.0}, {"date": "2017-04-18", "close": 14.8268, "volume": 510.0}, {"date": "2017-04-19", "close": 14.3837, "volume": 6630.0}, {"date": "2017-04-20", "close": 15.0152, "volume": 1498.0}, {"date": "2017-04-21", "close": 13.7515, "volume": 1617.0}, {"date": "2017-04-24", "close": 15.0008, "volume": 1589.0}, {"date": "2017-04-25", "close": 14.7166, "volume": 1299.0}, {"date": "2017-04-26", "close": 14.8974, "volume": 3981.0}, {"date": "2017-04-27", "close": 14.8974, "volume": null}, {"date": "2017-04-28", "close": 14.8974, "volume": null}, {"date": "2017-05-01", "close": 14.8974, "volume": null}, {"date": "2017-05-02", "close": 15.016, "volume": 1478.0}, {"date": "2017-05-03", "close": 15.016, "volume": null}, {"date": "2017-05-04", "close": 15.016, "volume": null}, {"date": "2017-05-05", "close": 15.3321, "volume": 1439.0}, {"date": "2017-05-08", "close": 14.5418, "volume": 507.0}, {"date": "2017-05-09", "close": 14.6603, "volume": 1007.0}, {"date": "2017-05-10", "close": 14.6603, "volume": null}, {"date": "2017-05-11", "close": 15.2926, "volume": 2925.0}, {"date": "2017-05-12", "close": 14.8176, "volume": 1087.0}, {"date": "2017-05-15", "close": 15.83, "volume": 5653.0}, {"date": "2017-05-16", "close": 16.2003, "volume": 701.0}, {"date": "2017-05-17", "close": 15.8458, "volume": 543.0}, {"date": "2017-05-18", "close": 15.9248, "volume": 1415.0}, {"date": "2017-05-19", "close": 16.0039, "volume": 626.0}, {"date": "2017-05-22", "close": 16.5176, "volume": 380.0}, {"date": "2017-05-23", "close": 16.5176, "volume": null}, {"date": "2017-05-24", "close": 16.5176, "volume": null}, {"date": "2017-05-25", "close": 16.3348, "volume": 2975.0}, {"date": "2017-05-26", "close": 16.3199, "volume": 3496.0}, {"date": "2017-05-30", "close": 16.1225, "volume": 567.0}, {"date": "2017-05-31", "close": 16.099, "volume": 2121.0}, {"date": "2017-06-01", "close": 16.1224, "volume": 1130.0}, {"date": "2017-06-02", "close": 16.3753, "volume": 1162.0}, {"date": "2017-06-05", "close": 16.3753, "volume": null}, {"date": "2017-06-06", "close": 16.2014, "volume": 1727.0}, {"date": "2017-06-07", "close": 16.2014, "volume": null}, {"date": "2017-06-08", "close": 16.2015, "volume": 463.0}, {"date": "2017-06-09", "close": 16.2015, "volume": 965.0}, {"date": "2017-06-12", "close": 16.5176, "volume": 1678.0}, {"date": "2017-06-13", "close": 17.2605, "volume": 3320.0}, {"date": "2017-06-14", "close": 17.2194, "volume": 1995.0}, {"date": "2017-06-15", "close": 17.0138, "volume": 3335.0}, {"date": "2017-06-16", "close": 16.4385, "volume": 3846.0}, {"date": "2017-06-19", "close": 16.4386, "volume": 3672.0}, {"date": "2017-06-20", "close": 16.6358, "volume": 1420.0}, {"date": "2017-06-21", "close": 16.6358, "volume": null}, {"date": "2017-06-22", "close": 16.6358, "volume": null}, {"date": "2017-06-23", "close": 17.0139, "volume": 914.0}, {"date": "2017-06-26", "close": 16.8495, "volume": 1847.0}, {"date": "2017-06-27", "close": 16.7632, "volume": 1032.0}, {"date": "2017-06-28", "close": 16.4991, "volume": 2672.0}, {"date": "2017-06-29", "close": 16.8253, "volume": 1989.0}, {"date": "2017-06-30", "close": 17.2194, "volume": 2409.0}, {"date": "2017-07-03", "close": 16.8495, "volume": 4971.0}, {"date": "2017-07-05", "close": 16.8084, "volume": 1448.0}, {"date": "2017-07-06", "close": 17.1783, "volume": 912.0}, {"date": "2017-07-07", "close": 17.2193, "volume": 356.0}, {"date": "2017-07-10", "close": 17.2605, "volume": 5301.0}, {"date": "2017-07-11", "close": 16.7262, "volume": 1479.0}, {"date": "2017-07-12", "close": 17.1372, "volume": 146.0}, {"date": "2017-07-13", "close": 16.9317, "volume": 4023.0}, {"date": "2017-07-14", "close": 16.9317, "volume": null}, {"date": "2017-07-17", "close": 16.9317, "volume": 1177.0}, {"date": "2017-07-18", "close": 16.944, "volume": 1181.0}, {"date": "2017-07-19", "close": 16.9317, "volume": 574.0}, {"date": "2017-07-20", "close": 17.0261, "volume": 262.0}, {"date": "2017-07-21", "close": 17.055, "volume": 571.0}, {"date": "2017-07-24", "close": 17.055, "volume": 4851.0}, {"date": "2017-07-25", "close": 17.055, "volume": 10151.0}, {"date": "2017-07-26", "close": 16.7262, "volume": 3246.0}, {"date": "2017-07-27", "close": 16.3564, "volume": 2021.0}, {"date": "2017-07-28", "close": 16.8495, "volume": 4060.0}, {"date": "2017-07-31", "close": 16.6875, "volume": 193.0}, {"date": "2017-08-01", "close": 17.055, "volume": 43172.0}, {"date": "2017-08-02", "close": 17.0139, "volume": 8035.0}, {"date": "2017-08-03", "close": 16.9728, "volume": 2992.0}, {"date": "2017-08-04", "close": 16.7262, "volume": 2009.0}, {"date": "2017-08-07", "close": 16.5618, "volume": 3952.0}, {"date": "2017-08-08", "close": 16.9728, "volume": 711.0}, {"date": "2017-08-09", "close": 17.0139, "volume": 3567.0}, {"date": "2017-08-10", "close": 16.9728, "volume": 5087.0}, {"date": "2017-08-11", "close": 16.4385, "volume": 9522.0}, {"date": "2017-08-14", "close": 16.6029, "volume": 24569.0}, {"date": "2017-08-15", "close": 16.7262, "volume": 6488.0}, {"date": "2017-08-16", "close": 16.8877, "volume": 3981.0}, {"date": "2017-08-17", "close": 16.5618, "volume": 10380.0}, {"date": "2017-08-18", "close": 16.5207, "volume": 3884.0}, {"date": "2017-08-21", "close": 16.4796, "volume": 5290.0}, {"date": "2017-08-22", "close": 16.5008, "volume": 2936.0}, {"date": "2017-08-23", "close": 16.6029, "volume": 6261.0}, {"date": "2017-08-24", "close": 16.5618, "volume": 2711.0}, {"date": "2017-08-25", "close": 16.8495, "volume": 2370.0}, {"date": "2017-08-28", "close": 16.6029, "volume": 5706.0}, {"date": "2017-08-29", "close": 16.9728, "volume": 5606.0}, {"date": "2017-08-30", "close": 17.055, "volume": 1711.0}, {"date": "2017-08-31", "close": 16.5618, "volume": 20695.0}, {"date": "2017-09-01", "close": 16.8906, "volume": 5438.0}, {"date": "2017-09-05", "close": 16.644, "volume": 6626.0}, {"date": "2017-09-06", "close": 16.7262, "volume": 2682.0}, {"date": "2017-09-07", "close": 16.5618, "volume": 3040.0}, {"date": "2017-09-08", "close": 16.7262, "volume": 2161.0}, {"date": "2017-09-11", "close": 16.8084, "volume": 2746.0}, {"date": "2017-09-12", "close": 16.7262, "volume": 20970.0}, {"date": "2017-09-13", "close": 16.8742, "volume": 7833.0}, {"date": "2017-09-14", "close": 16.7673, "volume": 5238.0}, {"date": "2017-09-15", "close": 16.8495, "volume": 25810.0}, {"date": "2017-09-18", "close": 16.8576, "volume": 9550.0}, {"date": "2017-09-19", "close": 16.8576, "volume": null}, {"date": "2017-09-20", "close": 16.8576, "volume": null}, {"date": "2017-09-21", "close": 16.0379, "volume": 314.0}, {"date": "2017-09-22", "close": 16.8084, "volume": 1645.0}, {"date": "2017-09-25", "close": 16.8495, "volume": 3523.0}, {"date": "2017-09-26", "close": 16.7262, "volume": 5598.0}, {"date": "2017-09-27", "close": 16.7262, "volume": null}, {"date": "2017-09-28", "close": 17.0139, "volume": 2231.0}, {"date": "2017-09-29", "close": 17.0139, "volume": 6874.0}, {"date": "2017-10-02", "close": 17.055, "volume": 7159.0}, {"date": "2017-10-03", "close": 16.6851, "volume": 11064.0}, {"date": "2017-10-04", "close": 16.9316, "volume": 2089.0}, {"date": "2017-10-05", "close": 16.9316, "volume": null}, {"date": "2017-10-06", "close": 16.9728, "volume": 9907.0}, {"date": "2017-10-09", "close": 16.9728, "volume": null}, {"date": "2017-10-10", "close": 16.9728, "volume": null}, {"date": "2017-10-11", "close": 16.8084, "volume": 232.0}, {"date": "2017-10-12", "close": 16.8495, "volume": 1198.0}, {"date": "2017-10-13", "close": 17.0139, "volume": 199689.0}, {"date": "2017-10-16", "close": 17.055, "volume": 11148.0}, {"date": "2017-10-17", "close": 17.055, "volume": 3674.0}, {"date": "2017-10-18", "close": 17.055, "volume": null}, {"date": "2017-10-19", "close": 15.8126, "volume": 2244.0}, {"date": "2017-10-20", "close": 17.055, "volume": 4671.0}, {"date": "2017-10-23", "close": 16.9296, "volume": 10575.0}, {"date": "2017-10-24", "close": 15.6996, "volume": 808.0}, {"date": "2017-10-25", "close": 16.8475, "volume": 7520.0}, {"date": "2017-10-26", "close": 16.8495, "volume": 2078.0}, {"date": "2017-10-27", "close": 16.8816, "volume": 2246.0}, {"date": "2017-10-30", "close": 16.4796, "volume": 2817.0}, {"date": "2017-10-31", "close": 16.5784, "volume": 417.0}, {"date": "2017-11-01", "close": 16.8495, "volume": 3021.0}, {"date": "2017-11-02", "close": 16.9317, "volume": 5595.0}, {"date": "2017-11-03", "close": 16.5207, "volume": 11611.0}, {"date": "2017-11-06", "close": 16.4385, "volume": 4847.0}, {"date": "2017-11-07", "close": 16.4385, "volume": 3446.0}, {"date": "2017-11-08", "close": 16.4385, "volume": null}, {"date": "2017-11-09", "close": 16.8084, "volume": 1683.0}, {"date": "2017-11-10", "close": 16.8084, "volume": 2809.0}, {"date": "2017-11-13", "close": 16.644, "volume": 4834.0}, {"date": "2017-11-14", "close": 16.8906, "volume": 2253.0}, {"date": "2017-11-15", "close": 16.8495, "volume": 2094.0}, {"date": "2017-11-16", "close": 16.8084, "volume": 1936.0}, {"date": "2017-11-17", "close": 16.644, "volume": 3057.0}, {"date": "2017-11-20", "close": 16.6439, "volume": 6025.0}, {"date": "2017-11-21", "close": 16.4385, "volume": 835.0}, {"date": "2017-11-22", "close": 16.5413, "volume": 2464.0}, {"date": "2017-11-24", "close": 16.5618, "volume": 622.0}, {"date": "2017-11-27", "close": 16.8084, "volume": 3766.0}, {"date": "2017-11-28", "close": 16.8084, "volume": null}, {"date": "2017-11-29", "close": 16.6029, "volume": 995.0}, {"date": "2017-11-30", "close": 16.7673, "volume": 599.0}, {"date": "2017-12-01", "close": 16.6851, "volume": 4595.0}, {"date": "2017-12-04", "close": 16.752, "volume": 408.0}, {"date": "2017-12-05", "close": 16.7673, "volume": 5530.0}, {"date": "2017-12-06", "close": 16.7673, "volume": null}, {"date": "2017-12-07", "close": 16.704, "volume": 3857.0}, {"date": "2017-12-08", "close": 16.6885, "volume": 1354.0}, {"date": "2017-12-11", "close": 16.9317, "volume": 1031.0}, {"date": "2017-12-12", "close": 16.6851, "volume": 1713.0}, {"date": "2017-12-13", "close": 16.8084, "volume": 577.0}, {"date": "2017-12-14", "close": 16.7303, "volume": 19336.0}, {"date": "2017-12-15", "close": 16.8495, "volume": 7173.0}, {"date": "2017-12-18", "close": 16.8495, "volume": 7200.0}, {"date": "2017-12-19", "close": 16.9801, "volume": 7485.0}, {"date": "2017-12-20", "close": 17.0139, "volume": 161889.0}, {"date": "2017-12-21", "close": 17.0139, "volume": 2881.0}, {"date": "2017-12-22", "close": 17.055, "volume": 8352.0}, {"date": "2017-12-26", "close": 17.055, "volume": 10473.0}, {"date": "2017-12-27", "close": 17.055, "volume": 3829.0}, {"date": "2017-12-28", "close": 17.055, "volume": 3517.0}, {"date": "2017-12-29", "close": 17.055, "volume": 8927.0}, {"date": "2018-01-02", "close": 17.0139, "volume": 12704.0}, {"date": "2018-01-03", "close": 17.055, "volume": 5541.0}, {"date": "2018-01-04", "close": 16.6029, "volume": 15528.0}, {"date": "2018-01-05", "close": 16.9727, "volume": 5802.0}, {"date": "2018-01-08", "close": 17.055, "volume": 6374.0}, {"date": "2018-01-09", "close": 16.9317, "volume": 5033.0}, {"date": "2018-01-10", "close": 17.0521, "volume": 445.0}, {"date": "2018-01-11", "close": 17.055, "volume": 20526.0}, {"date": "2018-01-12", "close": 17.1577, "volume": 3437.0}, {"date": "2018-01-16", "close": 17.1783, "volume": 6233.0}, {"date": "2018-01-17", "close": 17.1372, "volume": 1214.0}, {"date": "2018-01-18", "close": 17.2604, "volume": 344.0}, {"date": "2018-01-19", "close": 17.0961, "volume": 676.0}, {"date": "2018-01-22", "close": 17.1783, "volume": 5875.0}, {"date": "2018-01-23", "close": 17.1372, "volume": 49802.0}, {"date": "2018-01-24", "close": 17.0961, "volume": 636.0}, {"date": "2018-01-25", "close": 17.055, "volume": 2093.0}, {"date": "2018-01-26", "close": 17.1567, "volume": 3755.0}, {"date": "2018-01-29", "close": 17.0961, "volume": 7351.0}, {"date": "2018-01-30", "close": 17.2605, "volume": 7335.0}, {"date": "2018-01-31", "close": 17.3723, "volume": 3158.0}, {"date": "2018-02-01", "close": 17.2605, "volume": 1447.0}, {"date": "2018-02-02", "close": 17.2605, "volume": null}, {"date": "2018-02-05", "close": 16.8154, "volume": 10533.0}, {"date": "2018-02-06", "close": 17.055, "volume": 128841.0}, {"date": "2018-02-07", "close": 17.0139, "volume": 314210.0}, {"date": "2018-02-08", "close": 16.8495, "volume": 2560.0}, {"date": "2018-02-09", "close": 16.9291, "volume": 607.0}, {"date": "2018-02-12", "close": 16.6851, "volume": 141.0}, {"date": "2018-02-13", "close": 16.6851, "volume": null}, {"date": "2018-02-14", "close": 16.8454, "volume": 6606.0}, {"date": "2018-02-15", "close": 16.9309, "volume": 46938.0}, {"date": "2018-02-16", "close": 17.2605, "volume": 16500.0}, {"date": "2018-02-20", "close": 17.2605, "volume": null}, {"date": "2018-02-21", "close": 16.8906, "volume": 1282.0}, {"date": "2018-02-22", "close": 17.1372, "volume": 294.0}, {"date": "2018-02-23", "close": 16.9317, "volume": 2532.0}, {"date": "2018-02-26", "close": 16.9728, "volume": 620.0}, {"date": "2018-02-27", "close": 16.9728, "volume": null}, {"date": "2018-02-28", "close": 16.5007, "volume": 1386.0}, {"date": "2018-03-01", "close": 16.5007, "volume": null}, {"date": "2018-03-02", "close": 17.2214, "volume": 354.0}, {"date": "2018-03-05", "close": 17.0961, "volume": 2883.0}, {"date": "2018-03-06", "close": 16.8495, "volume": 1559.0}, {"date": "2018-03-07", "close": 16.8084, "volume": 1223.0}, {"date": "2018-03-08", "close": 16.8084, "volume": 25024.0}, {"date": "2018-03-09", "close": 17.0547, "volume": 1526.0}, {"date": "2018-03-12", "close": 16.8084, "volume": 15517.0}, {"date": "2018-03-13", "close": 16.8495, "volume": 243.0}, {"date": "2018-03-14", "close": 16.8495, "volume": 18695.0}, {"date": "2018-03-15", "close": 16.5207, "volume": 13903.0}, {"date": "2018-03-16", "close": 17.1372, "volume": 9248.0}, {"date": "2018-03-19", "close": 17.1372, "volume": null}, {"date": "2018-03-20", "close": 16.7262, "volume": 1577.0}, {"date": "2018-03-21", "close": 16.7262, "volume": null}, {"date": "2018-03-22", "close": 16.6851, "volume": 2394.0}, {"date": "2018-03-23", "close": 16.7673, "volume": 3839.0}, {"date": "2018-03-26", "close": 16.7673, "volume": null}, {"date": "2018-03-27", "close": 16.7673, "volume": null}, {"date": "2018-03-28", "close": 16.7263, "volume": 803.0}, {"date": "2018-03-29", "close": 16.9634, "volume": 1559.0}, {"date": "2018-04-02", "close": 16.9317, "volume": 5241.0}, {"date": "2018-04-03", "close": 16.6851, "volume": 1804.0}, {"date": "2018-04-04", "close": 17.0139, "volume": 1355.0}, {"date": "2018-04-05", "close": 17.6714, "volume": 44674.0}, {"date": "2018-04-06", "close": 17.6714, "volume": 2883.0}, {"date": "2018-04-09", "close": 17.6714, "volume": null}, {"date": "2018-04-10", "close": 17.9764, "volume": 11098.0}, {"date": "2018-04-11", "close": 17.9764, "volume": null}, {"date": "2018-04-12", "close": 18.1399, "volume": 296.0}, {"date": "2018-04-13", "close": 18.1399, "volume": null}, {"date": "2018-04-16", "close": 18.1399, "volume": null}, {"date": "2018-04-17", "close": 18.1399, "volume": null}, {"date": "2018-04-18", "close": 17.6714, "volume": 1242.0}, {"date": "2018-04-19", "close": 17.7125, "volume": 366.0}, {"date": "2018-04-20", "close": 17.8358, "volume": 1723.0}, {"date": "2018-04-23", "close": 18.0616, "volume": 523.0}, {"date": "2018-04-24", "close": 18.3082, "volume": 320.0}, {"date": "2018-04-25", "close": 18.3082, "volume": null}, {"date": "2018-04-26", "close": 18.3082, "volume": null}, {"date": "2018-04-27", "close": 17.7125, "volume": 524.0}, {"date": "2018-04-30", "close": 18.0616, "volume": 224.0}, {"date": "2018-05-01", "close": 18.0824, "volume": 510.0}, {"date": "2018-05-02", "close": 17.9098, "volume": 170.0}, {"date": "2018-05-03", "close": 17.865, "volume": 2321.0}, {"date": "2018-05-04", "close": 17.8842, "volume": 718.0}, {"date": "2018-05-07", "close": 17.6873, "volume": 736.0}, {"date": "2018-05-08", "close": 17.5892, "volume": 1157.0}, {"date": "2018-05-09", "close": 17.7947, "volume": 459.0}, {"date": "2018-05-10", "close": 17.7947, "volume": null}, {"date": "2018-05-11", "close": 18.0824, "volume": 359.0}, {"date": "2018-05-14", "close": 18.0824, "volume": 4572.0}, {"date": "2018-05-15", "close": 18.0002, "volume": 7223.0}, {"date": "2018-05-16", "close": 18.0824, "volume": 4191.0}, {"date": "2018-05-17", "close": 18.0824, "volume": 178360.0}, {"date": "2018-05-18", "close": 18.1646, "volume": 2363.0}, {"date": "2018-05-21", "close": 18.8221, "volume": 3539.0}, {"date": "2018-05-22", "close": 18.6988, "volume": 1068.0}, {"date": "2018-05-23", "close": 18.6577, "volume": 2158.0}, {"date": "2018-05-24", "close": 17.918, "volume": 11288.0}, {"date": "2018-05-25", "close": 18.3701, "volume": 586.0}, {"date": "2018-05-29", "close": 17.7947, "volume": 2579.0}, {"date": "2018-05-30", "close": 18.0824, "volume": 3751.0}, {"date": "2018-05-31", "close": 18.0822, "volume": 741.0}, {"date": "2018-06-01", "close": 18.3701, "volume": 5855.0}, {"date": "2018-06-04", "close": 18.0824, "volume": 6791.0}, {"date": "2018-06-05", "close": 18.3701, "volume": 5239.0}, {"date": "2018-06-06", "close": 18.0413, "volume": 1521.0}, {"date": "2018-06-07", "close": 18.0413, "volume": 3521.0}, {"date": "2018-06-08", "close": 17.8358, "volume": 698.0}, {"date": "2018-06-11", "close": 18.3701, "volume": 1189.0}, {"date": "2018-06-12", "close": 17.9797, "volume": 4336.0}, {"date": "2018-06-13", "close": 18.4112, "volume": 5154.0}, {"date": "2018-06-14", "close": 18.9767, "volume": 2226.0}, {"date": "2018-06-15", "close": 18.7202, "volume": 7131.0}, {"date": "2018-06-18", "close": 18.8912, "volume": 1130.0}, {"date": "2018-06-19", "close": 18.592, "volume": 2557.0}, {"date": "2018-06-20", "close": 18.763, "volume": 402.0}, {"date": "2018-06-21", "close": 18.592, "volume": 549.0}, {"date": "2018-06-22", "close": 18.6775, "volume": 434.0}, {"date": "2018-06-25", "close": 18.592, "volume": 4141.0}, {"date": "2018-06-26", "close": 18.592, "volume": null}, {"date": "2018-06-27", "close": 18.6988, "volume": 2396.0}, {"date": "2018-06-28", "close": 18.6282, "volume": 1688.0}, {"date": "2018-06-29", "close": 18.7202, "volume": 6919.0}, {"date": "2018-07-02", "close": 18.8484, "volume": 8972.0}, {"date": "2018-07-03", "close": 18.6712, "volume": 3225.0}, {"date": "2018-07-05", "close": 18.592, "volume": 788.0}, {"date": "2018-07-06", "close": 18.592, "volume": 43771.0}, {"date": "2018-07-09", "close": 18.5065, "volume": 8335.0}, {"date": "2018-07-10", "close": 18.592, "volume": 4092.0}, {"date": "2018-07-11", "close": 18.592, "volume": 6540.0}, {"date": "2018-07-12", "close": 18.6347, "volume": 3052.0}, {"date": "2018-07-13", "close": 18.7065, "volume": 2372.0}, {"date": "2018-07-16", "close": 18.592, "volume": 364.0}, {"date": "2018-07-17", "close": 18.5978, "volume": 797.0}, {"date": "2018-07-18", "close": 18.6775, "volume": 193.0}, {"date": "2018-07-19", "close": 18.5065, "volume": 1810.0}, {"date": "2018-07-20", "close": 18.5969, "volume": 1239.0}, {"date": "2018-07-23", "close": 18.5814, "volume": 2449.0}, {"date": "2018-07-24", "close": 18.763, "volume": 49741.0}, {"date": "2018-07-25", "close": 18.763, "volume": null}, {"date": "2018-07-26", "close": 18.6056, "volume": 390.0}, {"date": "2018-07-27", "close": 18.592, "volume": 1747.0}, {"date": "2018-07-30", "close": 18.592, "volume": null}, {"date": "2018-07-31", "close": 18.592, "volume": 1283.0}, {"date": "2018-08-01", "close": 18.592, "volume": 2439.0}, {"date": "2018-08-02", "close": 18.592, "volume": null}, {"date": "2018-08-03", "close": 18.8057, "volume": 32411.0}, {"date": "2018-08-06", "close": 19.0194, "volume": 22906.0}, {"date": "2018-08-07", "close": 19.0013, "volume": 1674.0}, {"date": "2018-08-08", "close": 19.0194, "volume": 6405.0}, {"date": "2018-08-09", "close": 19.0194, "volume": 3656.0}, {"date": "2018-08-10", "close": 19.1092, "volume": 273.0}, {"date": "2018-08-13", "close": 18.8997, "volume": 13839.0}, {"date": "2018-08-14", "close": 19.0194, "volume": 519.0}, {"date": "2018-08-15", "close": 19.1476, "volume": 1647.0}, {"date": "2018-08-16", "close": 18.9339, "volume": 24575.0}, {"date": "2018-08-17", "close": 19.0194, "volume": 2197.0}, {"date": "2018-08-20", "close": 19.2139, "volume": 964.0}, {"date": "2018-08-21", "close": 19.1476, "volume": 524.0}, {"date": "2018-08-22", "close": 19.1951, "volume": 2402.0}, {"date": "2018-08-23", "close": 19.1269, "volume": 2850.0}, {"date": "2018-08-24", "close": 19.1945, "volume": 17364.0}, {"date": "2018-08-27", "close": 18.8912, "volume": 1628.0}, {"date": "2018-08-28", "close": 19.0295, "volume": 590.0}, {"date": "2018-08-29", "close": 19.0677, "volume": 309.0}, {"date": "2018-08-30", "close": 19.0897, "volume": 1081.0}, {"date": "2018-08-31", "close": 19.2331, "volume": 986.0}, {"date": "2018-09-04", "close": 19.1476, "volume": 932.0}, {"date": "2018-09-05", "close": 19.2331, "volume": 33065.0}, {"date": "2018-09-06", "close": 19.3752, "volume": 1055.0}, {"date": "2018-09-07", "close": 19.9607, "volume": 6001.0}, {"date": "2018-09-10", "close": 20.0878, "volume": 15088.0}, {"date": "2018-09-11", "close": 19.9169, "volume": 3804.0}, {"date": "2018-09-12", "close": 20.0879, "volume": 4543.0}, {"date": "2018-09-13", "close": 19.8315, "volume": 3368.0}, {"date": "2018-09-14", "close": 20.1734, "volume": 10710.0}, {"date": "2018-09-17", "close": 20.3443, "volume": 8554.0}, {"date": "2018-09-18", "close": 20.1734, "volume": 6943.0}, {"date": "2018-09-19", "close": 20.3443, "volume": 17007.0}, {"date": "2018-09-20", "close": 20.6008, "volume": 9669.0}, {"date": "2018-09-21", "close": 19.8315, "volume": 13439.0}, {"date": "2018-09-24", "close": 20.0879, "volume": 8855.0}, {"date": "2018-09-25", "close": 19.6605, "volume": 5039.0}, {"date": "2018-09-26", "close": 19.4895, "volume": 5456.0}, {"date": "2018-09-27", "close": 19.8315, "volume": 475.0}, {"date": "2018-09-28", "close": 19.4468, "volume": 3390.0}, {"date": "2018-10-01", "close": 19.6135, "volume": 10621.0}, {"date": "2018-10-02", "close": 20.4344, "volume": 3071.0}, {"date": "2018-10-03", "close": 20.2161, "volume": 179557.0}, {"date": "2018-10-04", "close": 19.746, "volume": 11241.0}, {"date": "2018-10-05", "close": 20.0879, "volume": 8381.0}, {"date": "2018-10-08", "close": 20.0238, "volume": 10964.0}, {"date": "2018-10-09", "close": 19.8827, "volume": 9988.0}, {"date": "2018-10-10", "close": 19.4981, "volume": 10565.0}, {"date": "2018-10-11", "close": 19.7716, "volume": 8221.0}, {"date": "2018-10-12", "close": 19.8913, "volume": 3218.0}, {"date": "2018-10-15", "close": 20.2418, "volume": 4276.0}, {"date": "2018-10-16", "close": 20.3871, "volume": 5764.0}, {"date": "2018-10-17", "close": 20.2418, "volume": 7975.0}, {"date": "2018-10-18", "close": 20.0665, "volume": 1813.0}, {"date": "2018-10-19", "close": 20.2589, "volume": 875.0}, {"date": "2018-10-22", "close": 19.667, "volume": 8397.0}, {"date": "2018-10-23", "close": 19.7054, "volume": 6850.0}, {"date": "2018-10-24", "close": 19.5441, "volume": 2082.0}, {"date": "2018-10-25", "close": 19.4553, "volume": 10361.0}, {"date": "2018-10-26", "close": 19.6055, "volume": 10157.0}, {"date": "2018-10-29", "close": 19.6049, "volume": 758.0}, {"date": "2018-10-30", "close": 19.5315, "volume": 1307.0}, {"date": "2018-10-31", "close": 20.0024, "volume": 2075.0}, {"date": "2018-11-01", "close": 19.9511, "volume": 2808.0}, {"date": "2018-11-02", "close": 19.7118, "volume": 592.0}, {"date": "2018-11-05", "close": 20.4127, "volume": 504.0}, {"date": "2018-11-06", "close": 19.5152, "volume": 11434.0}, {"date": "2018-11-07", "close": 19.7887, "volume": 12473.0}, {"date": "2018-11-08", "close": 19.5888, "volume": 9091.0}, {"date": "2018-11-09", "close": 19.3732, "volume": 4767.0}, {"date": "2018-11-12", "close": 19.1733, "volume": 2204.0}, {"date": "2018-11-13", "close": 19.4895, "volume": 714.0}, {"date": "2018-11-14", "close": 19.4895, "volume": null}, {"date": "2018-11-15", "close": 19.4895, "volume": null}, {"date": "2018-11-16", "close": 19.216, "volume": 6006.0}, {"date": "2018-11-19", "close": 19.0878, "volume": 9030.0}, {"date": "2018-11-20", "close": 19.2331, "volume": 103927.0}, {"date": "2018-11-21", "close": 19.3186, "volume": 2698.0}, {"date": "2018-11-23", "close": 19.3186, "volume": null}, {"date": "2018-11-26", "close": 19.2331, "volume": 3911.0}, {"date": "2018-11-27", "close": 19.0792, "volume": 5207.0}, {"date": "2018-11-28", "close": 19.3081, "volume": 13381.0}, {"date": "2018-11-29", "close": 20.2589, "volume": 6313.0}, {"date": "2018-11-30", "close": 19.3955, "volume": 4772.0}, {"date": "2018-12-03", "close": 20.0879, "volume": 8328.0}, {"date": "2018-12-04", "close": 19.8742, "volume": 958.0}, {"date": "2018-12-06", "close": 19.7545, "volume": 6010.0}, {"date": "2018-12-07", "close": 19.2758, "volume": 14699.0}, {"date": "2018-12-10", "close": 19.3613, "volume": 12443.0}, {"date": "2018-12-11", "close": 20.0794, "volume": 10257.0}, {"date": "2018-12-12", "close": 20.0024, "volume": 5049.0}, {"date": "2018-12-13", "close": 19.9255, "volume": 3318.0}, {"date": "2018-12-14", "close": 19.9255, "volume": null}, {"date": "2018-12-17", "close": 19.8742, "volume": 16482.0}, {"date": "2018-12-18", "close": 19.8742, "volume": 12758.0}, {"date": "2018-12-19", "close": 19.8144, "volume": 30442.0}, {"date": "2018-12-20", "close": 19.4895, "volume": 19759.0}, {"date": "2018-12-21", "close": 17.9509, "volume": 12319.0}, {"date": "2018-12-24", "close": 17.8312, "volume": 8471.0}, {"date": "2018-12-26", "close": 17.3611, "volume": 5950.0}, {"date": "2018-12-27", "close": 17.1901, "volume": 2503.0}, {"date": "2018-12-28", "close": 17.8569, "volume": 8682.0}, {"date": "2018-12-31", "close": 17.9765, "volume": 6431.0}, {"date": "2019-01-02", "close": 18.2928, "volume": 10434.0}, {"date": "2019-01-03", "close": 18.2672, "volume": 6421.0}, {"date": "2019-01-04", "close": 18.8826, "volume": 3877.0}, {"date": "2019-01-07", "close": 18.8228, "volume": 1772.0}, {"date": "2019-01-08", "close": 19.0194, "volume": 4346.0}, {"date": "2019-01-09", "close": 20.0794, "volume": 9342.0}, {"date": "2019-01-10", "close": 19.7631, "volume": 6831.0}, {"date": "2019-01-11", "close": 19.7374, "volume": 2954.0}, {"date": "2019-01-14", "close": 19.6605, "volume": 1788.0}, {"date": "2019-01-15", "close": 19.6605, "volume": 2537.0}, {"date": "2019-01-16", "close": 19.387, "volume": 7444.0}, {"date": "2019-01-17", "close": 19.6605, "volume": 15692.0}, {"date": "2019-01-18", "close": 19.2331, "volume": 5849.0}, {"date": "2019-01-22", "close": 19.3784, "volume": 8308.0}, {"date": "2019-01-23", "close": 19.7246, "volume": 6139.0}, {"date": "2019-01-24", "close": 19.6605, "volume": 8608.0}, {"date": "2019-01-25", "close": 19.6562, "volume": 822.0}, {"date": "2019-01-28", "close": 19.6605, "volume": 7671.0}, {"date": "2019-01-29", "close": 19.4297, "volume": 1398.0}, {"date": "2019-01-30", "close": 19.5613, "volume": 654.0}, {"date": "2019-01-31", "close": 19.6605, "volume": 7225.0}, {"date": "2019-02-01", "close": 19.5751, "volume": 12670.0}, {"date": "2019-02-04", "close": 20.2931, "volume": 4326.0}, {"date": "2019-02-05", "close": 19.8742, "volume": 4493.0}, {"date": "2019-02-06", "close": 20.4127, "volume": 247.0}, {"date": "2019-02-07", "close": 20.4127, "volume": null}, {"date": "2019-02-08", "close": 19.1733, "volume": 7419.0}, {"date": "2019-02-11", "close": 19.7032, "volume": 6534.0}, {"date": "2019-02-12", "close": 19.6605, "volume": 12023.0}, {"date": "2019-02-13", "close": 20.2161, "volume": 6299.0}, {"date": "2019-02-14", "close": 19.9169, "volume": 10978.0}, {"date": "2019-02-15", "close": 19.6605, "volume": 9667.0}, {"date": "2019-02-19", "close": 19.2758, "volume": 10502.0}, {"date": "2019-02-20", "close": 19.0579, "volume": 8862.0}, {"date": "2019-02-21", "close": 19.481, "volume": 6959.0}, {"date": "2019-02-22", "close": 19.546, "volume": 3381.0}, {"date": "2019-02-25", "close": 20.5153, "volume": 19097.0}, {"date": "2019-02-26", "close": 20.2247, "volume": 3604.0}, {"date": "2019-02-27", "close": 20.2161, "volume": 854.0}, {"date": "2019-02-28", "close": 20.2076, "volume": 735.0}, {"date": "2019-03-01", "close": 19.8998, "volume": 5214.0}, {"date": "2019-03-04", "close": 19.8742, "volume": 2690.0}, {"date": "2019-03-05", "close": 19.8827, "volume": 2664.0}, {"date": "2019-03-06", "close": 20.0708, "volume": 5597.0}, {"date": "2019-03-07", "close": 20.2931, "volume": 5553.0}, {"date": "2019-03-08", "close": 20.3871, "volume": 1287.0}, {"date": "2019-03-11", "close": 20.0879, "volume": 11886.0}, {"date": "2019-03-12", "close": 19.4468, "volume": 9080.0}, {"date": "2019-03-13", "close": 19.5836, "volume": 7516.0}, {"date": "2019-03-14", "close": 19.4895, "volume": 2991.0}, {"date": "2019-03-15", "close": 19.0792, "volume": 12202.0}, {"date": "2019-03-18", "close": 19.2416, "volume": 5468.0}, {"date": "2019-03-19", "close": 19.6092, "volume": 5360.0}, {"date": "2019-03-20", "close": 19.8144, "volume": 5240.0}, {"date": "2019-03-21", "close": 19.8229, "volume": 7048.0}, {"date": "2019-03-22", "close": 19.8657, "volume": 10553.0}, {"date": "2019-03-25", "close": 19.9768, "volume": 13250.0}, {"date": "2019-03-26", "close": 19.934, "volume": 11790.0}, {"date": "2019-03-27", "close": 19.8144, "volume": 11280.0}, {"date": "2019-03-28", "close": 19.8958, "volume": 723.0}, {"date": "2019-03-29", "close": 19.8657, "volume": 1795.0}, {"date": "2019-04-01", "close": 20.1819, "volume": 8884.0}, {"date": "2019-04-02", "close": 20.5153, "volume": 4794.0}, {"date": "2019-04-03", "close": 20.199, "volume": 585.0}, {"date": "2019-04-04", "close": 20.199, "volume": null}, {"date": "2019-04-05", "close": 20.3907, "volume": 6137.0}, {"date": "2019-04-08", "close": 20.5153, "volume": 1596.0}, {"date": "2019-04-09", "close": 20.2845, "volume": 1423.0}, {"date": "2019-04-10", "close": 19.8827, "volume": 5285.0}, {"date": "2019-04-11", "close": 20.3016, "volume": 1295.0}, {"date": "2019-04-12", "close": 20.2503, "volume": 2690.0}, {"date": "2019-04-15", "close": 20.0879, "volume": 1867.0}, {"date": "2019-04-16", "close": 20.3016, "volume": 1452.0}, {"date": "2019-04-17", "close": 19.8913, "volume": 6179.0}, {"date": "2019-04-18", "close": 20.1734, "volume": 921.0}, {"date": "2019-04-22", "close": 20.4982, "volume": 2278.0}, {"date": "2019-04-23", "close": 20.2589, "volume": 2051.0}, {"date": "2019-04-24", "close": 19.9255, "volume": 1449.0}, {"date": "2019-04-25", "close": 19.964, "volume": 3001.0}, {"date": "2019-04-26", "close": 20.0366, "volume": 2388.0}, {"date": "2019-04-29", "close": 19.7716, "volume": 12224.0}, {"date": "2019-04-30", "close": 20.0964, "volume": 9255.0}, {"date": "2019-05-01", "close": 20.3286, "volume": 12622.0}, {"date": "2019-05-02", "close": 20.1549, "volume": 2193.0}, {"date": "2019-05-03", "close": 20.3016, "volume": 4468.0}, {"date": "2019-05-06", "close": 20.4726, "volume": 13345.0}, {"date": "2019-05-07", "close": 20.5153, "volume": 2567.0}, {"date": "2019-05-08", "close": 20.5153, "volume": 9831.0}, {"date": "2019-05-09", "close": 20.5239, "volume": 7872.0}, {"date": "2019-05-10", "close": 21.8488, "volume": 32413.0}, {"date": "2019-05-13", "close": 22.1223, "volume": 11606.0}, {"date": "2019-05-14", "close": 22.2249, "volume": 6509.0}, {"date": "2019-05-15", "close": 22.8318, "volume": 15106.0}, {"date": "2019-05-16", "close": 23.3703, "volume": 10138.0}, {"date": "2019-05-17", "close": 23.4644, "volume": 7225.0}, {"date": "2019-05-20", "close": 23.2507, "volume": 49093.0}, {"date": "2019-05-21", "close": 23.3362, "volume": 12109.0}, {"date": "2019-05-22", "close": 23.3105, "volume": 5161.0}, {"date": "2019-05-23", "close": 23.2507, "volume": 12122.0}, {"date": "2019-05-24", "close": 23.2507, "volume": 5981.0}, {"date": "2019-05-28", "close": 23.2507, "volume": 7548.0}, {"date": "2019-05-29", "close": 23.2507, "volume": 4373.0}, {"date": "2019-05-30", "close": 22.9942, "volume": 7671.0}, {"date": "2019-05-31", "close": 22.5497, "volume": 11489.0}, {"date": "2019-06-03", "close": 22.8917, "volume": 5973.0}, {"date": "2019-06-04", "close": 22.913, "volume": 3462.0}, {"date": "2019-06-05", "close": 22.9344, "volume": 3946.0}, {"date": "2019-06-06", "close": 22.4814, "volume": 10144.0}, {"date": "2019-06-07", "close": 23.0284, "volume": 4627.0}, {"date": "2019-06-10", "close": 22.3104, "volume": 10987.0}, {"date": "2019-06-11", "close": 22.8233, "volume": 21684.0}, {"date": "2019-06-12", "close": 22.8062, "volume": 29270.0}, {"date": "2019-06-13", "close": 23.2917, "volume": 21028.0}, {"date": "2019-06-14", "close": 23.3806, "volume": 19424.0}, {"date": "2019-06-17", "close": 23.5584, "volume": 22227.0}, {"date": "2019-06-18", "close": 23.5584, "volume": 17406.0}, {"date": "2019-06-19", "close": 23.5584, "volume": 8453.0}, {"date": "2019-06-20", "close": 23.3806, "volume": 10062.0}, {"date": "2019-06-21", "close": 23.3806, "volume": 20510.0}, {"date": "2019-06-24", "close": 23.3806, "volume": 12245.0}, {"date": "2019-06-25", "close": 23.3806, "volume": 16131.0}, {"date": "2019-06-26", "close": 23.4695, "volume": 20528.0}, {"date": "2019-06-27", "close": 23.4251, "volume": 14390.0}, {"date": "2019-06-28", "close": 23.8251, "volume": 723048.0}, {"date": "2019-07-01", "close": 23.8429, "volume": 35031.0}, {"date": "2019-07-02", "close": 24.1718, "volume": 44740.0}, {"date": "2019-07-03", "close": 24.154, "volume": 18088.0}, {"date": "2019-07-05", "close": 24.0029, "volume": 11477.0}, {"date": "2019-07-08", "close": 23.914, "volume": 26003.0}, {"date": "2019-07-09", "close": 23.834, "volume": 14868.0}, {"date": "2019-07-10", "close": 23.8429, "volume": 9683.0}, {"date": "2019-07-11", "close": 23.4339, "volume": 14627.0}, {"date": "2019-07-12", "close": 22.785, "volume": 12385.0}, {"date": "2019-07-15", "close": 23.5584, "volume": 16161.0}, {"date": "2019-07-16", "close": 23.4339, "volume": 11462.0}, {"date": "2019-07-17", "close": 23.3895, "volume": 21964.0}, {"date": "2019-07-18", "close": 23.4339, "volume": 7368.0}, {"date": "2019-07-19", "close": 23.265, "volume": 8091.0}, {"date": "2019-07-22", "close": 23.0517, "volume": 15958.0}, {"date": "2019-07-23", "close": 23.6117, "volume": 24982.0}, {"date": "2019-07-24", "close": 23.7718, "volume": 33099.0}, {"date": "2019-07-25", "close": 23.2739, "volume": 7120.0}, {"date": "2019-07-26", "close": 23.2561, "volume": 6007.0}, {"date": "2019-07-29", "close": 23.0161, "volume": 8655.0}, {"date": "2019-07-30", "close": 22.5538, "volume": 38034.0}, {"date": "2019-07-31", "close": 21.7182, "volume": 19784.0}, {"date": "2019-08-01", "close": 20.9359, "volume": 18967.0}, {"date": "2019-08-02", "close": 20.9714, "volume": 10614.0}, {"date": "2019-08-05", "close": 20.0291, "volume": 16800.0}, {"date": "2019-08-06", "close": 20.358, "volume": 2568.0}, {"date": "2019-08-07", "close": 19.8335, "volume": 21674.0}, {"date": "2019-08-08", "close": 20.4558, "volume": 7764.0}, {"date": "2019-08-09", "close": 19.5135, "volume": 8234.0}, {"date": "2019-08-12", "close": 19.8957, "volume": 37240.0}, {"date": "2019-08-13", "close": 20.4469, "volume": 5998.0}, {"date": "2019-08-14", "close": 19.6024, "volume": 20771.0}, {"date": "2019-08-15", "close": 19.4424, "volume": 8533.0}, {"date": "2019-08-16", "close": 20.2336, "volume": 10993.0}, {"date": "2019-08-19", "close": 19.878, "volume": 7467.0}, {"date": "2019-08-20", "close": 19.4868, "volume": 12390.0}, {"date": "2019-08-21", "close": 19.6468, "volume": 10448.0}, {"date": "2019-08-22", "close": 19.6468, "volume": 25466.0}, {"date": "2019-08-23", "close": 19.3268, "volume": 20242.0}, {"date": "2019-08-26", "close": 19.3268, "volume": 16755.0}, {"date": "2019-08-27", "close": 19.2557, "volume": 7915.0}, {"date": "2019-08-28", "close": 19.3801, "volume": 9039.0}, {"date": "2019-08-29", "close": 20.0735, "volume": 17895.0}, {"date": "2019-08-30", "close": 19.6468, "volume": 13450.0}, {"date": "2019-09-03", "close": 19.2912, "volume": 16077.0}, {"date": "2019-09-04", "close": 19.2112, "volume": 10515.0}, {"date": "2019-09-05", "close": 19.5135, "volume": 9546.0}, {"date": "2019-09-06", "close": 19.1757, "volume": 2373.0}, {"date": "2019-09-09", "close": 19.6913, "volume": 6727.0}, {"date": "2019-09-10", "close": 19.8691, "volume": 6457.0}, {"date": "2019-09-11", "close": 21.0692, "volume": 23179.0}, {"date": "2019-09-12", "close": 20.9803, "volume": 14895.0}, {"date": "2019-09-13", "close": 21.3626, "volume": 25867.0}, {"date": "2019-09-16", "close": 21.1848, "volume": 24594.0}, {"date": "2019-09-17", "close": 20.2158, "volume": 15235.0}, {"date": "2019-09-18", "close": 20.4114, "volume": 10619.0}, {"date": "2019-09-19", "close": 20.8736, "volume": 19146.0}, {"date": "2019-09-20", "close": 21.5937, "volume": 50430.0}, {"date": "2019-09-23", "close": 21.3359, "volume": 19565.0}, {"date": "2019-09-24", "close": 21.1314, "volume": 9008.0}, {"date": "2019-09-25", "close": 21.4426, "volume": 12263.0}, {"date": "2019-09-26", "close": 21.3804, "volume": 26921.0}, {"date": "2019-09-27", "close": 21.1137, "volume": 18208.0}, {"date": "2019-09-30", "close": 21.1848, "volume": 12019.0}, {"date": "2019-10-01", "close": 20.9359, "volume": 24026.0}, {"date": "2019-10-02", "close": 20.8825, "volume": 16140.0}, {"date": "2019-10-03", "close": 20.7581, "volume": 7611.0}, {"date": "2019-10-04", "close": 20.7581, "volume": 9246.0}, {"date": "2019-10-07", "close": 20.6514, "volume": 7425.0}, {"date": "2019-10-08", "close": 20.9359, "volume": 11009.0}, {"date": "2019-10-09", "close": 20.9536, "volume": 14688.0}, {"date": "2019-10-10", "close": 21.1226, "volume": 15090.0}, {"date": "2019-10-11", "close": 21.3359, "volume": 12414.0}, {"date": "2019-10-14", "close": 21.087, "volume": 17434.0}, {"date": "2019-10-15", "close": 21.0248, "volume": 11902.0}, {"date": "2019-10-16", "close": 21.167, "volume": 9839.0}, {"date": "2019-10-17", "close": 21.3359, "volume": 10234.0}, {"date": "2019-10-18", "close": 21.2203, "volume": 4727.0}, {"date": "2019-10-21", "close": 21.5137, "volume": 19289.0}, {"date": "2019-10-22", "close": 21.4515, "volume": 6657.0}, {"date": "2019-10-23", "close": 21.3804, "volume": 4665.0}, {"date": "2019-10-24", "close": 21.1581, "volume": 7692.0}, {"date": "2019-10-25", "close": 20.9092, "volume": 2073.0}, {"date": "2019-10-28", "close": 20.9981, "volume": 5460.0}, {"date": "2019-10-29", "close": 20.8736, "volume": 9260.0}, {"date": "2019-10-30", "close": 20.8559, "volume": 5523.0}, {"date": "2019-10-31", "close": 21.3359, "volume": 6461.0}, {"date": "2019-11-01", "close": 21.3092, "volume": 9100.0}, {"date": "2019-11-04", "close": 21.3359, "volume": 7747.0}, {"date": "2019-11-05", "close": 21.3359, "volume": 2703.0}, {"date": "2019-11-06", "close": 21.2292, "volume": 4397.0}, {"date": "2019-11-07", "close": 21.9671, "volume": 11924.0}, {"date": "2019-11-08", "close": 21.9849, "volume": 13841.0}, {"date": "2019-11-11", "close": 21.7893, "volume": 1431.0}, {"date": "2019-11-12", "close": 21.6204, "volume": 5479.0}, {"date": "2019-11-13", "close": 21.736, "volume": 2526.0}, {"date": "2019-11-14", "close": 21.736, "volume": 10933.0}, {"date": "2019-11-15", "close": 21.7804, "volume": 3837.0}, {"date": "2019-11-18", "close": 21.5671, "volume": 5060.0}, {"date": "2019-11-19", "close": 22.0916, "volume": 5328.0}, {"date": "2019-11-20", "close": 21.7449, "volume": 21010.0}, {"date": "2019-11-21", "close": 21.7004, "volume": 7571.0}, {"date": "2019-11-22", "close": 21.5226, "volume": 4034.0}, {"date": "2019-11-25", "close": 21.7271, "volume": 16484.0}, {"date": "2019-11-26", "close": 21.487, "volume": 2224.0}, {"date": "2019-11-27", "close": 21.5582, "volume": 874.0}, {"date": "2019-11-29", "close": 21.6293, "volume": 1395.0}, {"date": "2019-12-02", "close": 21.7004, "volume": 4151.0}, {"date": "2019-12-03", "close": 21.3537, "volume": 4451.0}, {"date": "2019-12-04", "close": 21.6293, "volume": 3876.0}, {"date": "2019-12-05", "close": 21.5937, "volume": 6979.0}, {"date": "2019-12-06", "close": 21.3715, "volume": 11588.0}, {"date": "2019-12-09", "close": 21.5493, "volume": 5095.0}, {"date": "2019-12-10", "close": 21.6648, "volume": 9092.0}, {"date": "2019-12-11", "close": 21.6026, "volume": 8325.0}, {"date": "2019-12-12", "close": 21.6382, "volume": 5090.0}, {"date": "2019-12-13", "close": 21.5582, "volume": 12313.0}, {"date": "2019-12-16", "close": 22.0471, "volume": 7168.0}, {"date": "2019-12-17", "close": 22.056, "volume": 3339.0}, {"date": "2019-12-18", "close": 22.1894, "volume": 2069.0}, {"date": "2019-12-19", "close": 22.2694, "volume": 3043.0}, {"date": "2019-12-20", "close": 22.5538, "volume": 22288.0}, {"date": "2019-12-23", "close": 22.4916, "volume": 1958.0}, {"date": "2019-12-24", "close": 22.136, "volume": 14057.0}, {"date": "2019-12-26", "close": 22.4472, "volume": 8257.0}, {"date": "2019-12-27", "close": 22.1627, "volume": 14996.0}, {"date": "2019-12-30", "close": 22.2694, "volume": 4965.0}, {"date": "2019-12-31", "close": 22.6694, "volume": 3548.0}, {"date": "2020-01-02", "close": 22.7316, "volume": 8784.0}, {"date": "2020-01-03", "close": 22.3583, "volume": 7678.0}, {"date": "2020-01-06", "close": 22.3138, "volume": 2924.0}, {"date": "2020-01-07", "close": 22.2516, "volume": 7182.0}, {"date": "2020-01-08", "close": 22.296, "volume": 3901.0}, {"date": "2020-01-09", "close": 22.5361, "volume": 7503.0}, {"date": "2020-01-10", "close": 22.4827, "volume": 16070.0}, {"date": "2020-01-13", "close": 22.7583, "volume": 9702.0}, {"date": "2020-01-14", "close": 22.8028, "volume": 6195.0}, {"date": "2020-01-15", "close": 22.7494, "volume": 9239.0}, {"date": "2020-01-16", "close": 22.7672, "volume": 3683.0}, {"date": "2020-01-17", "close": 22.376, "volume": 20813.0}, {"date": "2020-01-21", "close": 22.4116, "volume": 7407.0}, {"date": "2020-01-22", "close": 22.4472, "volume": 1315.0}, {"date": "2020-01-23", "close": 22.136, "volume": 9470.0}, {"date": "2020-01-24", "close": 21.8871, "volume": 6856.0}, {"date": "2020-01-27", "close": 21.3804, "volume": 5350.0}, {"date": "2020-01-28", "close": 20.9625, "volume": 14016.0}, {"date": "2020-01-29", "close": 20.3669, "volume": 21110.0}, {"date": "2020-01-30", "close": 20.278, "volume": 9796.0}, {"date": "2020-01-31", "close": 20.2247, "volume": 23385.0}, {"date": "2020-02-03", "close": 20.4469, "volume": 20107.0}, {"date": "2020-02-04", "close": 20.6025, "volume": 9648.0}, {"date": "2020-02-05", "close": 21.5404, "volume": 6082.0}, {"date": "2020-02-06", "close": 21.4159, "volume": 8186.0}, {"date": "2020-02-07", "close": 21.3004, "volume": 12676.0}, {"date": "2020-02-10", "close": 21.4337, "volume": 1937.0}, {"date": "2020-02-11", "close": 21.4159, "volume": 466.0}, {"date": "2020-02-12", "close": 21.3359, "volume": 2739.0}, {"date": "2020-02-13", "close": 21.0514, "volume": 13412.0}, {"date": "2020-02-14", "close": 20.9803, "volume": 7947.0}, {"date": "2020-02-18", "close": 20.6869, "volume": 4739.0}, {"date": "2020-02-19", "close": 20.6247, "volume": 5666.0}, {"date": "2020-02-20", "close": 20.4647, "volume": 4679.0}, {"date": "2020-02-21", "close": 20.4825, "volume": 8264.0}, {"date": "2020-02-24", "close": 20.3847, "volume": 7783.0}, {"date": "2020-02-25", "close": 19.8869, "volume": 16531.0}, {"date": "2020-02-26", "close": 20.4202, "volume": 11063.0}, {"date": "2020-02-27", "close": 19.6468, "volume": 28803.0}, {"date": "2020-02-28", "close": 19.3268, "volume": 13405.0}, {"date": "2020-03-02", "close": 19.5579, "volume": 9098.0}, {"date": "2020-03-03", "close": 19.229, "volume": 10706.0}, {"date": "2020-03-04", "close": 19.629, "volume": 8574.0}, {"date": "2020-03-05", "close": 19.1134, "volume": 15663.0}, {"date": "2020-03-06", "close": 18.0466, "volume": 13552.0}, {"date": "2020-03-09", "close": 17.7444, "volume": 12631.0}, {"date": "2020-03-10", "close": 17.2732, "volume": 17961.0}, {"date": "2020-03-11", "close": 17.2554, "volume": 17159.0}, {"date": "2020-03-12", "close": 15.9486, "volume": 17410.0}, {"date": "2020-03-13", "close": 16.6153, "volume": 16000.0}, {"date": "2020-03-16", "close": 11.957, "volume": 8726.0}, {"date": "2020-03-17", "close": 17.1132, "volume": 26133.0}, {"date": "2020-03-18", "close": 13.9039, "volume": 10072.0}, {"date": "2020-03-19", "close": 17.0065, "volume": 11043.0}, {"date": "2020-03-20", "close": 16.8909, "volume": 29261.0}, {"date": "2020-03-23", "close": 15.7086, "volume": 9508.0}, {"date": "2020-03-24", "close": 17.7799, "volume": 16449.0}, {"date": "2020-03-25", "close": 17.7799, "volume": 8010.0}, {"date": "2020-03-26", "close": 17.7799, "volume": 21663.0}, {"date": "2020-03-27", "close": 16.0908, "volume": 13820.0}, {"date": "2020-03-30", "close": 16.3042, "volume": 8307.0}, {"date": "2020-03-31", "close": 16.3131, "volume": 20135.0}, {"date": "2020-04-01", "close": 15.673, "volume": 13706.0}, {"date": "2020-04-02", "close": 16.0019, "volume": 14684.0}, {"date": "2020-04-03", "close": 15.6908, "volume": 11249.0}, {"date": "2020-04-06", "close": 15.7175, "volume": 19750.0}, {"date": "2020-04-07", "close": 15.993, "volume": 9443.0}, {"date": "2020-04-08", "close": 16.6687, "volume": 20321.0}, {"date": "2020-04-09", "close": 17.3354, "volume": 23749.0}, {"date": "2020-04-13", "close": 16.9354, "volume": 10571.0}, {"date": "2020-04-14", "close": 17.0954, "volume": 12844.0}, {"date": "2020-04-15", "close": 16.4642, "volume": 17123.0}, {"date": "2020-04-16", "close": 15.7619, "volume": 24694.0}, {"date": "2020-04-17", "close": 17.1043, "volume": 12810.0}, {"date": "2020-04-20", "close": 15.6197, "volume": 18279.0}, {"date": "2020-04-21", "close": 14.2862, "volume": 16938.0}, {"date": "2020-04-22", "close": 14.9263, "volume": 6769.0}, {"date": "2020-04-23", "close": 15.1129, "volume": 9963.0}, {"date": "2020-04-24", "close": 14.3128, "volume": 7963.0}, {"date": "2020-04-27", "close": 15.1485, "volume": 13664.0}, {"date": "2020-04-28", "close": 15.1841, "volume": 4925.0}, {"date": "2020-04-29", "close": 18.0466, "volume": 21331.0}, {"date": "2020-04-30", "close": 16.1797, "volume": 12174.0}, {"date": "2020-05-01", "close": 15.4508, "volume": 10528.0}, {"date": "2020-05-04", "close": 15.2374, "volume": 8519.0}, {"date": "2020-05-05", "close": 14.2506, "volume": 18667.0}, {"date": "2020-05-06", "close": 13.6461, "volume": 5687.0}, {"date": "2020-05-07", "close": 14.6596, "volume": 9790.0}, {"date": "2020-05-08", "close": 15.1129, "volume": 6881.0}, {"date": "2020-05-11", "close": 14.3217, "volume": 8665.0}, {"date": "2020-05-12", "close": 14.2417, "volume": 10902.0}, {"date": "2020-05-13", "close": 14.4017, "volume": 26767.0}, {"date": "2020-05-14", "close": 14.1706, "volume": 9208.0}, {"date": "2020-05-15", "close": 14.2595, "volume": 6832.0}, {"date": "2020-05-18", "close": 15.7619, "volume": 14233.0}, {"date": "2020-05-19", "close": 15.7797, "volume": 27403.0}, {"date": "2020-05-20", "close": 16.802, "volume": 12032.0}, {"date": "2020-05-21", "close": 16.2509, "volume": 9767.0}, {"date": "2020-05-22", "close": 15.7619, "volume": 9205.0}, {"date": "2020-05-26", "close": 16.5798, "volume": 8478.0}, {"date": "2020-05-27", "close": 17.1754, "volume": 9845.0}, {"date": "2020-05-28", "close": 17.1399, "volume": 4670.0}, {"date": "2020-05-29", "close": 17.5132, "volume": 17774.0}, {"date": "2020-06-01", "close": 16.8109, "volume": 25554.0}, {"date": "2020-06-02", "close": 17.1487, "volume": 9127.0}, {"date": "2020-06-03", "close": 17.6733, "volume": 23717.0}, {"date": "2020-06-04", "close": 18.1622, "volume": 8688.0}, {"date": "2020-06-05", "close": 19.3268, "volume": 11837.0}, {"date": "2020-06-08", "close": 18.58, "volume": 30237.0}, {"date": "2020-06-09", "close": 17.4866, "volume": 7350.0}, {"date": "2020-06-10", "close": 17.7355, "volume": 9832.0}, {"date": "2020-06-11", "close": 16.8909, "volume": 22323.0}, {"date": "2020-06-12", "close": 17.3354, "volume": 9214.0}, {"date": "2020-06-15", "close": 17.8347, "volume": 15500.0}, {"date": "2020-06-16", "close": 17.8624, "volume": 5006.0}, {"date": "2020-06-17", "close": 17.2892, "volume": 4783.0}, {"date": "2020-06-18", "close": 17.5296, "volume": 15493.0}, {"date": "2020-06-19", "close": 17.9179, "volume": 24183.0}, {"date": "2020-06-22", "close": 17.5481, "volume": 5072.0}, {"date": "2020-06-23", "close": 17.5758, "volume": 7154.0}, {"date": "2020-06-24", "close": 16.9194, "volume": 11349.0}, {"date": "2020-06-25", "close": 17.6128, "volume": 15681.0}, {"date": "2020-06-26", "close": 17.5666, "volume": 37239.0}, {"date": "2020-06-29", "close": 17.7977, "volume": 12482.0}, {"date": "2020-06-30", "close": 18.2045, "volume": 20394.0}, {"date": "2020-07-01", "close": 18.3894, "volume": 10621.0}, {"date": "2020-07-02", "close": 17.8532, "volume": 11603.0}, {"date": "2020-07-06", "close": 18.3524, "volume": 4217.0}, {"date": "2020-07-07", "close": 17.1505, "volume": 7410.0}, {"date": "2020-07-08", "close": 16.716, "volume": 5641.0}, {"date": "2020-07-09", "close": 16.3646, "volume": 12061.0}, {"date": "2020-07-10", "close": 16.8639, "volume": 4007.0}, {"date": "2020-07-13", "close": 16.6975, "volume": 18967.0}, {"date": "2020-07-14", "close": 17.0303, "volume": 6017.0}, {"date": "2020-07-15", "close": 17.2152, "volume": 16240.0}, {"date": "2020-07-16", "close": 16.642, "volume": 9672.0}, {"date": "2020-07-17", "close": 16.4571, "volume": 16752.0}, {"date": "2020-07-20", "close": 16.4848, "volume": 5204.0}, {"date": "2020-07-21", "close": 16.642, "volume": 5975.0}, {"date": "2020-07-22", "close": 16.9841, "volume": 4625.0}, {"date": "2020-07-23", "close": 16.3277, "volume": 2810.0}, {"date": "2020-07-24", "close": 16.1797, "volume": 3834.0}, {"date": "2020-07-27", "close": 16.6328, "volume": 4838.0}, {"date": "2020-07-28", "close": 15.7729, "volume": 2642.0}, {"date": "2020-07-29", "close": 16.1428, "volume": 4824.0}, {"date": "2020-07-30", "close": 15.5418, "volume": 1140.0}, {"date": "2020-07-31", "close": 15.2737, "volume": 9864.0}, {"date": "2020-08-03", "close": 15.6158, "volume": 8807.0}, {"date": "2020-08-04", "close": 15.2459, "volume": 4009.0}, {"date": "2020-08-05", "close": 14.9778, "volume": 45301.0}, {"date": "2020-08-06", "close": 14.8484, "volume": 1608.0}, {"date": "2020-08-07", "close": 14.6542, "volume": 12031.0}, {"date": "2020-08-10", "close": 15.1072, "volume": 53613.0}, {"date": "2020-08-11", "close": 15.9209, "volume": 19090.0}, {"date": "2020-08-12", "close": 17.1875, "volume": 5364.0}, {"date": "2020-08-13", "close": 16.3184, "volume": 7711.0}, {"date": "2020-08-14", "close": 17.2892, "volume": 8398.0}, {"date": "2020-08-17", "close": 17.5758, "volume": 7690.0}, {"date": "2020-08-18", "close": 16.9471, "volume": 4969.0}, {"date": "2020-08-19", "close": 17.243, "volume": 3967.0}, {"date": "2020-08-20", "close": 17.3262, "volume": 1222.0}, {"date": "2020-08-21", "close": 16.8732, "volume": 9010.0}, {"date": "2020-08-24", "close": 17.3817, "volume": 5102.0}, {"date": "2020-08-25", "close": 17.3262, "volume": 2308.0}, {"date": "2020-08-26", "close": 17.4834, "volume": 6297.0}, {"date": "2020-08-27", "close": 17.5388, "volume": 4731.0}, {"date": "2020-08-28", "close": 17.7053, "volume": 3505.0}, {"date": "2020-08-31", "close": 16.9379, "volume": 9559.0}, {"date": "2020-09-01", "close": 17.622, "volume": 13702.0}, {"date": "2020-09-02", "close": 18.2045, "volume": 4956.0}, {"date": "2020-09-03", "close": 17.1598, "volume": 6694.0}, {"date": "2020-09-04", "close": 17.5481, "volume": 3770.0}, {"date": "2020-09-08", "close": 17.5019, "volume": 4334.0}, {"date": "2020-09-09", "close": 17.4741, "volume": 5440.0}, {"date": "2020-09-10", "close": 17.4741, "volume": 5300.0}, {"date": "2020-09-11", "close": 17.5481, "volume": 5528.0}, {"date": "2020-09-14", "close": 17.9364, "volume": 5765.0}, {"date": "2020-09-15", "close": 17.9549, "volume": 1604.0}, {"date": "2020-09-16", "close": 17.6036, "volume": 6386.0}, {"date": "2020-09-17", "close": 17.6128, "volume": 5722.0}, {"date": "2020-09-18", "close": 16.9194, "volume": 20151.0}, {"date": "2020-09-21", "close": 15.7359, "volume": 10170.0}, {"date": "2020-09-22", "close": 16.2722, "volume": 5949.0}, {"date": "2020-09-23", "close": 15.8469, "volume": 4622.0}, {"date": "2020-09-24", "close": 15.7175, "volume": 11033.0}, {"date": "2020-09-25", "close": 16.3092, "volume": 6082.0}, {"date": "2020-09-28", "close": 16.9286, "volume": 5720.0}, {"date": "2020-09-29", "close": 17.3817, "volume": 2249.0}, {"date": "2020-09-30", "close": 17.5111, "volume": 2308.0}, {"date": "2020-10-01", "close": 17.5666, "volume": 19780.0}, {"date": "2020-10-02", "close": 17.28, "volume": 4362.0}, {"date": "2020-10-05", "close": 17.6775, "volume": 5170.0}, {"date": "2020-10-06", "close": 17.0396, "volume": 3556.0}, {"date": "2020-10-07", "close": 17.9734, "volume": 6518.0}, {"date": "2020-10-08", "close": 17.2337, "volume": 7353.0}, {"date": "2020-10-09", "close": 17.3447, "volume": 4819.0}, {"date": "2020-10-12", "close": 17.3632, "volume": 1229.0}, {"date": "2020-10-13", "close": 16.9286, "volume": 2290.0}, {"date": "2020-10-14", "close": 16.2722, "volume": 6326.0}, {"date": "2020-10-15", "close": 17.1967, "volume": 14626.0}, {"date": "2020-10-16", "close": 17.0673, "volume": 5503.0}, {"date": "2020-10-19", "close": 17.1043, "volume": 5576.0}, {"date": "2020-10-20", "close": 17.5666, "volume": 8035.0}, {"date": "2020-10-21", "close": 17.3447, "volume": 1407.0}, {"date": "2020-10-22", "close": 17.6498, "volume": 13462.0}, {"date": "2020-10-23", "close": 18.1121, "volume": 4860.0}, {"date": "2020-10-26", "close": 17.4649, "volume": 4928.0}, {"date": "2020-10-27", "close": 17.622, "volume": 7729.0}, {"date": "2020-10-28", "close": 17.6868, "volume": 8720.0}, {"date": "2020-10-29", "close": 17.8439, "volume": 5199.0}, {"date": "2020-10-30", "close": 17.5296, "volume": 8363.0}, {"date": "2020-11-02", "close": 17.8439, "volume": 3380.0}, {"date": "2020-11-03", "close": 18.2323, "volume": 15445.0}, {"date": "2020-11-04", "close": 18.0473, "volume": 2244.0}, {"date": "2020-11-05", "close": 18.4172, "volume": 5228.0}, {"date": "2020-11-06", "close": 18.2692, "volume": 2628.0}, {"date": "2020-11-09", "close": 20.8765, "volume": 19403.0}, {"date": "2020-11-10", "close": 22.1894, "volume": 12883.0}, {"date": "2020-11-11", "close": 20.012, "volume": 22679.0}, {"date": "2020-11-12", "close": 19.0551, "volume": 4544.0}, {"date": "2020-11-13", "close": 19.4157, "volume": 8682.0}, {"date": "2020-11-16", "close": 19.693, "volume": 8912.0}, {"date": "2020-11-17", "close": 19.4249, "volume": 5475.0}, {"date": "2020-11-18", "close": 19.0551, "volume": 2894.0}, {"date": "2020-11-19", "close": 18.9349, "volume": 3089.0}, {"date": "2020-11-20", "close": 18.6483, "volume": 8442.0}, {"date": "2020-11-23", "close": 19.1568, "volume": 3869.0}, {"date": "2020-11-24", "close": 20.3402, "volume": 13217.0}, {"date": "2020-11-25", "close": 20.6453, "volume": 4203.0}, {"date": "2020-11-27", "close": 20.7101, "volume": 2159.0}, {"date": "2020-11-30", "close": 20.3402, "volume": 4183.0}, {"date": "2020-12-01", "close": 20.7193, "volume": 4537.0}, {"date": "2020-12-02", "close": 19.7763, "volume": 12196.0}, {"date": "2020-12-03", "close": 19.3972, "volume": 3496.0}, {"date": "2020-12-04", "close": 20.331, "volume": 3952.0}, {"date": "2020-12-07", "close": 20.0536, "volume": 9250.0}, {"date": "2020-12-08", "close": 20.858, "volume": 4030.0}, {"date": "2020-12-09", "close": 19.3232, "volume": 4957.0}, {"date": "2020-12-10", "close": 20.6084, "volume": 11087.0}, {"date": "2020-12-11", "close": 20.6638, "volume": 2942.0}, {"date": "2020-12-14", "close": 19.9334, "volume": 7276.0}, {"date": "2020-12-15", "close": 20.0906, "volume": 6627.0}, {"date": "2020-12-16", "close": 19.7855, "volume": 7912.0}, {"date": "2020-12-17", "close": 20.5159, "volume": 8369.0}, {"date": "2020-12-18", "close": 22.2263, "volume": 55595.0}, {"date": "2020-12-21", "close": 21.4497, "volume": 8918.0}, {"date": "2020-12-22", "close": 20.7563, "volume": 1733.0}, {"date": "2020-12-23", "close": 20.9874, "volume": 3123.0}, {"date": "2020-12-24", "close": 20.3587, "volume": 1528.0}, {"date": "2020-12-28", "close": 19.6653, "volume": 2793.0}, {"date": "2020-12-29", "close": 19.4342, "volume": 2583.0}, {"date": "2020-12-30", "close": 20.5251, "volume": 7220.0}, {"date": "2020-12-31", "close": 20.2478, "volume": 7884.0}, {"date": "2021-01-04", "close": 19.693, "volume": 12490.0}, {"date": "2021-01-05", "close": 19.3417, "volume": 11731.0}, {"date": "2021-01-06", "close": 20.331, "volume": 17383.0}, {"date": "2021-01-07", "close": 19.7393, "volume": 15516.0}, {"date": "2021-01-08", "close": 19.6653, "volume": 6193.0}, {"date": "2021-01-11", "close": 19.3232, "volume": 16550.0}, {"date": "2021-01-12", "close": 19.4157, "volume": 5220.0}, {"date": "2021-01-13", "close": 19.0921, "volume": 6821.0}, {"date": "2021-01-14", "close": 19.314, "volume": 10228.0}, {"date": "2021-01-15", "close": 19.4157, "volume": 3949.0}, {"date": "2021-01-19", "close": 18.7408, "volume": 37445.0}, {"date": "2021-01-20", "close": 18.7223, "volume": 8523.0}, {"date": "2021-01-21", "close": 18.4911, "volume": 6412.0}, {"date": "2021-01-22", "close": 18.7315, "volume": 8749.0}, {"date": "2021-01-25", "close": 18.5374, "volume": 3726.0}, {"date": "2021-01-26", "close": 18.0288, "volume": 17614.0}, {"date": "2021-01-27", "close": 17.5666, "volume": 15765.0}, {"date": "2021-01-28", "close": 17.2337, "volume": 11010.0}, {"date": "2021-01-29", "close": 16.9749, "volume": 139629.0}, {"date": "2021-02-01", "close": 17.1505, "volume": 9860.0}, {"date": "2021-02-02", "close": 18.1675, "volume": 11182.0}, {"date": "2021-02-03", "close": 17.7792, "volume": 21894.0}, {"date": "2021-02-04", "close": 17.733, "volume": 24708.0}, {"date": "2021-02-05", "close": 18.1953, "volume": 7507.0}, {"date": "2021-02-08", "close": 19.2862, "volume": 15735.0}, {"date": "2021-02-09", "close": 19.1845, "volume": 7766.0}, {"date": "2021-02-10", "close": 19.0551, "volume": 17594.0}, {"date": "2021-02-11", "close": 19.2308, "volume": 15425.0}, {"date": "2021-02-12", "close": 19.3325, "volume": 8446.0}, {"date": "2021-02-16", "close": 19.0828, "volume": 5807.0}, {"date": "2021-02-17", "close": 18.9349, "volume": 5013.0}, {"date": "2021-02-18", "close": 18.5651, "volume": 6802.0}, {"date": "2021-02-19", "close": 18.6391, "volume": 8775.0}, {"date": "2021-02-22", "close": 18.4911, "volume": 5198.0}, {"date": "2021-02-23", "close": 18.7223, "volume": 7789.0}, {"date": "2021-02-24", "close": 18.8979, "volume": 7850.0}, {"date": "2021-02-25", "close": 18.6391, "volume": 7157.0}, {"date": "2021-02-26", "close": 18.6206, "volume": 11002.0}, {"date": "2021-03-01", "close": 20.2663, "volume": 29390.0}, {"date": "2021-03-02", "close": 19.8132, "volume": 13583.0}, {"date": "2021-03-03", "close": 20.257, "volume": 9098.0}, {"date": "2021-03-04", "close": 20.747, "volume": 20026.0}, {"date": "2021-03-05", "close": 21.7271, "volume": 20759.0}, {"date": "2021-03-08", "close": 22.476, "volume": 13483.0}, {"date": "2021-03-09", "close": 23.0954, "volume": 12196.0}, {"date": "2021-03-10", "close": 23.5484, "volume": 26306.0}, {"date": "2021-03-11", "close": 21.0244, "volume": 34984.0}, {"date": "2021-03-12", "close": 20.4697, "volume": 14952.0}, {"date": "2021-03-15", "close": 20.4697, "volume": 18827.0}, {"date": "2021-03-16", "close": 19.9797, "volume": 17773.0}, {"date": "2021-03-17", "close": 19.4157, "volume": 12478.0}, {"date": "2021-03-18", "close": 19.6653, "volume": 18228.0}, {"date": "2021-03-19", "close": 19.5266, "volume": 70229.0}, {"date": "2021-03-22", "close": 19.4157, "volume": 14178.0}, {"date": "2021-03-23", "close": 19.4157, "volume": 14300.0}, {"date": "2021-03-24", "close": 19.4157, "volume": 15012.0}, {"date": "2021-03-25", "close": 19.5081, "volume": 10341.0}, {"date": "2021-03-26", "close": 19.8872, "volume": 4533.0}, {"date": "2021-03-29", "close": 19.7115, "volume": 10396.0}, {"date": "2021-03-30", "close": 19.7208, "volume": 9835.0}, {"date": "2021-03-31", "close": 19.6838, "volume": 25156.0}, {"date": "2021-04-01", "close": 20.895, "volume": 11878.0}, {"date": "2021-04-05", "close": 19.767, "volume": 25661.0}, {"date": "2021-04-06", "close": 19.5544, "volume": 14381.0}, {"date": "2021-04-07", "close": 19.6468, "volume": 20702.0}, {"date": "2021-04-08", "close": 19.6468, "volume": 7647.0}, {"date": "2021-04-09", "close": 19.4157, "volume": 20452.0}, {"date": "2021-04-12", "close": 19.4157, "volume": 11849.0}, {"date": "2021-04-13", "close": 19.5174, "volume": 7038.0}, {"date": "2021-04-14", "close": 19.4434, "volume": 10560.0}, {"date": "2021-04-15", "close": 19.4804, "volume": 11077.0}, {"date": "2021-04-16", "close": 19.4434, "volume": 12942.0}, {"date": "2021-04-19", "close": 19.4712, "volume": 19156.0}, {"date": "2021-04-20", "close": 19.4157, "volume": 11652.0}, {"date": "2021-04-21", "close": 19.5174, "volume": 11652.0}, {"date": "2021-04-22", "close": 19.8132, "volume": 16127.0}, {"date": "2021-04-23", "close": 19.7578, "volume": 26074.0}, {"date": "2021-04-26", "close": 19.5913, "volume": 21200.0}, {"date": "2021-04-27", "close": 19.5081, "volume": 15058.0}, {"date": "2021-04-28", "close": 19.5636, "volume": 19345.0}, {"date": "2021-04-29", "close": 19.9149, "volume": 15191.0}, {"date": "2021-04-30", "close": 19.9149, "volume": 23281.0}, {"date": "2021-05-03", "close": 20.6916, "volume": 35021.0}, {"date": "2021-05-04", "close": 19.8872, "volume": 20890.0}, {"date": "2021-05-05", "close": 20.7101, "volume": 55632.0}, {"date": "2021-05-06", "close": 20.7933, "volume": 32772.0}, {"date": "2021-05-07", "close": 20.4419, "volume": 10651.0}, {"date": "2021-05-10", "close": 20.6546, "volume": 19012.0}, {"date": "2021-05-11", "close": 20.6176, "volume": 16003.0}, {"date": "2021-05-12", "close": 20.0536, "volume": 14753.0}, {"date": "2021-05-13", "close": 20.858, "volume": 13827.0}, {"date": "2021-05-14", "close": 21.0059, "volume": 24000.0}, {"date": "2021-05-17", "close": 21.5237, "volume": 15330.0}, {"date": "2021-05-18", "close": 21.3295, "volume": 15379.0}, {"date": "2021-05-19", "close": 20.9967, "volume": 20180.0}, {"date": "2021-05-20", "close": 21.912, "volume": 64114.0}, {"date": "2021-05-21", "close": 21.7641, "volume": 14847.0}, {"date": "2021-05-24", "close": 21.6346, "volume": 9045.0}, {"date": "2021-05-25", "close": 21.6439, "volume": 21776.0}, {"date": "2021-05-26", "close": 22.7626, "volume": 35928.0}, {"date": "2021-05-27", "close": 22.6886, "volume": 12800.0}, {"date": "2021-05-28", "close": 22.328, "volume": 13232.0}, {"date": "2021-06-01", "close": 22.2818, "volume": 10950.0}, {"date": "2021-06-02", "close": 22.0414, "volume": 10896.0}, {"date": "2021-06-03", "close": 22.0322, "volume": 17284.0}, {"date": "2021-06-04", "close": 21.9582, "volume": 17109.0}, {"date": "2021-06-07", "close": 21.8288, "volume": 13306.0}, {"date": "2021-06-08", "close": 21.8935, "volume": 9414.0}, {"date": "2021-06-09", "close": 21.9305, "volume": 8643.0}, {"date": "2021-06-10", "close": 21.9397, "volume": 11080.0}, {"date": "2021-06-11", "close": 22.0322, "volume": 8640.0}, {"date": "2021-06-14", "close": 21.9135, "volume": 15488.0}, {"date": "2021-06-15", "close": 21.7788, "volume": 18233.0}, {"date": "2021-06-16", "close": 21.3654, "volume": 21386.0}, {"date": "2021-06-17", "close": 21.2115, "volume": 28517.0}, {"date": "2021-06-18", "close": 20.9904, "volume": 51543.0}, {"date": "2021-06-21", "close": 21.1058, "volume": 33492.0}, {"date": "2021-06-22", "close": 21.125, "volume": 22091.0}, {"date": "2021-06-23", "close": 21.0962, "volume": 27568.0}, {"date": "2021-06-24", "close": 22.1923, "volume": 55435.0}, {"date": "2021-06-25", "close": 21.5, "volume": 784392.0}, {"date": "2021-06-28", "close": 21.8365, "volume": 21013.0}, {"date": "2021-06-29", "close": 21.5096, "volume": 20747.0}, {"date": "2021-06-30", "close": 22.0481, "volume": 44252.0}, {"date": "2021-07-01", "close": 21.9135, "volume": 14387.0}, {"date": "2021-07-02", "close": 21.6827, "volume": 28984.0}, {"date": "2021-07-06", "close": 21.5192, "volume": 48380.0}, {"date": "2021-07-07", "close": 21.2019, "volume": 18981.0}, {"date": "2021-07-08", "close": 20.9808, "volume": 28375.0}, {"date": "2021-07-09", "close": 22.1058, "volume": 27445.0}, {"date": "2021-07-12", "close": 21.75, "volume": 3958.0}, {"date": "2021-07-13", "close": 21.2596, "volume": 18282.0}, {"date": "2021-07-14", "close": 21.6346, "volume": 29556.0}, {"date": "2021-07-15", "close": 22.3077, "volume": 19969.0}, {"date": "2021-07-16", "close": 22.3173, "volume": 21572.0}, {"date": "2021-07-19", "close": 21.6538, "volume": 19425.0}, {"date": "2021-07-20", "close": 21.9135, "volume": 14134.0}, {"date": "2021-07-21", "close": 22.1154, "volume": 9118.0}, {"date": "2021-07-22", "close": 22.2596, "volume": 9892.0}, {"date": "2021-07-23", "close": 21.9712, "volume": 2829.0}, {"date": "2021-07-26", "close": 22.0385, "volume": 4974.0}, {"date": "2021-07-27", "close": 22.1923, "volume": 4310.0}, {"date": "2021-07-28", "close": 22.0096, "volume": 8733.0}, {"date": "2021-07-29", "close": 22.0096, "volume": 6388.0}, {"date": "2021-07-30", "close": 21.9519, "volume": 10038.0}, {"date": "2021-08-02", "close": 21.9717, "volume": 979.0}, {"date": "2021-08-03", "close": 21.9423, "volume": 1851.0}, {"date": "2021-08-04", "close": 21.8365, "volume": 3689.0}, {"date": "2021-08-05", "close": 21.9519, "volume": 4622.0}, {"date": "2021-08-06", "close": 21.9712, "volume": 3995.0}, {"date": "2021-08-09", "close": 21.9327, "volume": 8861.0}, {"date": "2021-08-10", "close": 21.8942, "volume": 1161.0}, {"date": "2021-08-11", "close": 21.8654, "volume": 20471.0}, {"date": "2021-08-12", "close": 21.9231, "volume": 8328.0}, {"date": "2021-08-13", "close": 22.0673, "volume": 963.0}, {"date": "2021-08-16", "close": 22.0673, "volume": 2417.0}, {"date": "2021-08-17", "close": 21.8942, "volume": 3736.0}, {"date": "2021-08-18", "close": 22.0481, "volume": 6024.0}, {"date": "2021-08-19", "close": 21.8462, "volume": 13148.0}, {"date": "2021-08-20", "close": 21.9038, "volume": 912.0}, {"date": "2021-08-23", "close": 21.9231, "volume": 1632.0}, {"date": "2021-08-24", "close": 21.8846, "volume": 3456.0}, {"date": "2021-08-25", "close": 21.8269, "volume": 24568.0}, {"date": "2021-08-26", "close": 21.9808, "volume": 4597.0}, {"date": "2021-08-27", "close": 21.9327, "volume": 5592.0}, {"date": "2021-08-30", "close": 21.9808, "volume": 1396.0}, {"date": "2021-08-31", "close": 21.9808, "volume": 1915.0}, {"date": "2021-09-01", "close": 22.1379, "volume": 1063.0}, {"date": "2021-09-02", "close": 22.0, "volume": 3160.0}, {"date": "2021-09-03", "close": 21.75, "volume": 12869.0}, {"date": "2021-09-07", "close": 21.7885, "volume": 15930.0}, {"date": "2021-09-08", "close": 22.0673, "volume": 4269.0}, {"date": "2021-09-09", "close": 21.9471, "volume": 12872.0}, {"date": "2021-09-10", "close": 21.7404, "volume": 9068.0}, {"date": "2021-09-13", "close": 21.8846, "volume": 2793.0}, {"date": "2021-09-14", "close": 21.6346, "volume": 16557.0}, {"date": "2021-09-15", "close": 21.7308, "volume": 10285.0}, {"date": "2021-09-16", "close": 21.6538, "volume": 10883.0}, {"date": "2021-09-17", "close": 21.4038, "volume": 36914.0}, {"date": "2021-09-20", "close": 21.3558, "volume": 7321.0}, {"date": "2021-09-21", "close": 21.3173, "volume": 2600.0}, {"date": "2021-09-22", "close": 21.3942, "volume": 7249.0}, {"date": "2021-09-23", "close": 21.5096, "volume": 17984.0}, {"date": "2021-09-24", "close": 21.8143, "volume": 7706.0}, {"date": "2021-09-27", "close": 22.0962, "volume": 11960.0}, {"date": "2021-09-28", "close": 22.1154, "volume": 2692.0}, {"date": "2021-09-29", "close": 22.1346, "volume": 6006.0}, {"date": "2021-09-30", "close": 22.2692, "volume": 3711.0}, {"date": "2021-10-01", "close": 22.0288, "volume": 19236.0}, {"date": "2021-10-04", "close": 22.2212, "volume": 2538.0}, {"date": "2021-10-05", "close": 22.4712, "volume": 1414.0}, {"date": "2021-10-06", "close": 22.5385, "volume": 2225.0}, {"date": "2021-10-07", "close": 22.5096, "volume": 6638.0}, {"date": "2021-10-08", "close": 22.5848, "volume": 23000.0}, {"date": "2021-10-11", "close": 22.5096, "volume": 7928.0}, {"date": "2021-10-12", "close": 22.4151, "volume": 2914.0}, {"date": "2021-10-13", "close": 22.5096, "volume": 1057.0}, {"date": "2021-10-14", "close": 22.6346, "volume": 7820.0}, {"date": "2021-10-15", "close": 22.6731, "volume": 3282.0}, {"date": "2021-10-18", "close": 22.7981, "volume": 4074.0}, {"date": "2021-10-19", "close": 22.7115, "volume": 3172.0}, {"date": "2021-10-20", "close": 22.7019, "volume": 1832.0}, {"date": "2021-10-21", "close": 22.7019, "volume": 6553.0}, {"date": "2021-10-22", "close": 22.726, "volume": 9344.0}, {"date": "2021-10-25", "close": 22.7404, "volume": 5683.0}, {"date": "2021-10-26", "close": 22.8702, "volume": 6304.0}, {"date": "2021-10-27", "close": 22.8942, "volume": 2416.0}, {"date": "2021-10-28", "close": 23.1731, "volume": 9480.0}, {"date": "2021-10-29", "close": 23.0481, "volume": 4033.0}, {"date": "2021-11-01", "close": 23.3173, "volume": 3391.0}, {"date": "2021-11-02", "close": 23.3846, "volume": 10579.0}, {"date": "2021-11-03", "close": 23.3173, "volume": 4447.0}, {"date": "2021-11-04", "close": 23.5481, "volume": 1579.0}, {"date": "2021-11-05", "close": 23.4615, "volume": 6503.0}, {"date": "2021-11-08", "close": 23.4808, "volume": 2146.0}, {"date": "2021-11-09", "close": 23.5385, "volume": 709.0}, {"date": "2021-11-10", "close": 23.5096, "volume": 13993.0}, {"date": "2021-11-11", "close": 24.7115, "volume": 25003.0}, {"date": "2021-11-12", "close": 24.9038, "volume": 2591.0}, {"date": "2021-11-15", "close": 24.75, "volume": 11341.0}, {"date": "2021-11-16", "close": 24.5962, "volume": 5960.0}, {"date": "2021-11-17", "close": 24.4615, "volume": 2570.0}, {"date": "2021-11-18", "close": 24.3173, "volume": 4740.0}, {"date": "2021-11-19", "close": 23.6635, "volume": 3450.0}, {"date": "2021-11-22", "close": 23.6154, "volume": 2317.0}, {"date": "2021-11-23", "close": 23.625, "volume": 5246.0}, {"date": "2021-11-24", "close": 23.7019, "volume": 17656.0}, {"date": "2021-11-26", "close": 23.2213, "volume": 2971.0}, {"date": "2021-11-29", "close": 22.9808, "volume": 5423.0}, {"date": "2021-11-30", "close": 23.7788, "volume": 7103.0}, {"date": "2021-12-01", "close": 22.9327, "volume": 26881.0}, {"date": "2021-12-02", "close": 23.2692, "volume": 1642.0}, {"date": "2021-12-03", "close": 23.25, "volume": 1548.0}, {"date": "2021-12-06", "close": 22.9423, "volume": 13998.0}, {"date": "2021-12-07", "close": 22.9519, "volume": 810.0}, {"date": "2021-12-08", "close": 23.125, "volume": 3955.0}, {"date": "2021-12-09", "close": 23.0769, "volume": 3548.0}, {"date": "2021-12-10", "close": 23.3462, "volume": 11221.0}, {"date": "2021-12-13", "close": 23.1923, "volume": 24038.0}, {"date": "2021-12-14", "close": 23.1058, "volume": 8684.0}, {"date": "2021-12-15", "close": 23.0769, "volume": 3363.0}, {"date": "2021-12-16", "close": 23.3462, "volume": 5955.0}, {"date": "2021-12-17", "close": 23.8942, "volume": 4580.0}, {"date": "2021-12-20", "close": 23.9904, "volume": 14188.0}, {"date": "2021-12-21", "close": 23.6346, "volume": 27680.0}, {"date": "2021-12-22", "close": 23.8077, "volume": 6635.0}, {"date": "2021-12-23", "close": 24.0385, "volume": 1799.0}, {"date": "2021-12-27", "close": 24.6346, "volume": 2163.0}, {"date": "2021-12-28", "close": 24.6154, "volume": 3532.0}, {"date": "2021-12-29", "close": 24.3173, "volume": 2330.0}, {"date": "2021-12-30", "close": 24.2981, "volume": 5660.0}, {"date": "2021-12-31", "close": 24.9418, "volume": 812.0}, {"date": "2022-01-03", "close": 24.9904, "volume": 8598.0}, {"date": "2022-01-04", "close": 24.8077, "volume": 1724.0}, {"date": "2022-01-05", "close": 24.8942, "volume": 1041.0}, {"date": "2022-01-06", "close": 24.8846, "volume": 3982.0}, {"date": "2022-01-07", "close": 24.9038, "volume": 4031.0}, {"date": "2022-01-10", "close": 24.9038, "volume": null}, {"date": "2022-01-11", "close": 24.2308, "volume": 5152.0}, {"date": "2022-01-12", "close": 24.4712, "volume": 914.0}, {"date": "2022-01-13", "close": 24.9231, "volume": 1436.0}, {"date": "2022-01-14", "close": 24.9231, "volume": 1260.0}, {"date": "2022-01-18", "close": 24.923, "volume": 620.0}, {"date": "2022-01-19", "close": 24.8942, "volume": 1292.0}, {"date": "2022-01-20", "close": 24.6635, "volume": 758.0}, {"date": "2022-01-21", "close": 24.7933, "volume": 2306.0}, {"date": "2022-01-24", "close": 24.7115, "volume": 5847.0}, {"date": "2022-01-25", "close": 25.0, "volume": 7277.0}, {"date": "2022-01-26", "close": 25.0074, "volume": 310.0}, {"date": "2022-01-27", "close": 24.6731, "volume": 3369.0}, {"date": "2022-01-28", "close": 24.8558, "volume": 24258.0}, {"date": "2022-01-31", "close": 24.5192, "volume": 9109.0}, {"date": "2022-02-01", "close": 24.5288, "volume": 7174.0}, {"date": "2022-02-02", "close": 24.5865, "volume": 3863.0}, {"date": "2022-02-03", "close": 24.5288, "volume": 1384.0}, {"date": "2022-02-04", "close": 24.7115, "volume": 10393.0}, {"date": "2022-02-07", "close": 24.3846, "volume": 3016.0}, {"date": "2022-02-08", "close": 24.5962, "volume": 850.0}, {"date": "2022-02-09", "close": 24.4808, "volume": 638.0}, {"date": "2022-02-10", "close": 24.625, "volume": 5060.0}, {"date": "2022-02-11", "close": 24.875, "volume": 1588.0}, {"date": "2022-02-14", "close": 24.5192, "volume": 3669.0}, {"date": "2022-02-15", "close": 25.1827, "volume": 30418.0}, {"date": "2022-02-16", "close": 24.8173, "volume": 2877.0}, {"date": "2022-02-17", "close": 24.8173, "volume": 1966.0}, {"date": "2022-02-18", "close": 24.5812, "volume": 1482.0}, {"date": "2022-02-22", "close": 24.4087, "volume": 4217.0}, {"date": "2022-02-23", "close": 24.8846, "volume": 8667.0}, {"date": "2022-02-24", "close": 25.2404, "volume": 14627.0}, {"date": "2022-02-25", "close": 25.5872, "volume": 18232.0}, {"date": "2022-02-28", "close": 25.1346, "volume": 56336.0}, {"date": "2022-03-01", "close": 24.7692, "volume": 6385.0}, {"date": "2022-03-02", "close": 24.8942, "volume": 10741.0}, {"date": "2022-03-03", "close": 24.8077, "volume": 3937.0}, {"date": "2022-03-04", "close": 24.4423, "volume": 398.0}, {"date": "2022-03-07", "close": 24.3462, "volume": 15835.0}, {"date": "2022-03-08", "close": 24.3462, "volume": 14126.0}, {"date": "2022-03-09", "close": 24.5289, "volume": 5988.0}, {"date": "2022-03-10", "close": 24.5865, "volume": 5843.0}, {"date": "2022-03-11", "close": 25.1923, "volume": 5440.0}, {"date": "2022-03-14", "close": 24.7981, "volume": 8980.0}, {"date": "2022-03-15", "close": 24.6346, "volume": 6836.0}, {"date": "2022-03-16", "close": 25.0288, "volume": 3590.0}, {"date": "2022-03-17", "close": 25.4423, "volume": 3507.0}, {"date": "2022-03-18", "close": 25.1058, "volume": 5279.0}, {"date": "2022-03-21", "close": 25.2308, "volume": 2265.0}, {"date": "2022-03-22", "close": 25.2692, "volume": 8126.0}, {"date": "2022-03-23", "close": 25.4327, "volume": 3128.0}, {"date": "2022-03-24", "close": 25.1635, "volume": 4740.0}, {"date": "2022-03-25", "close": 25.2308, "volume": 7004.0}, {"date": "2022-03-28", "close": 25.3173, "volume": 2322.0}, {"date": "2022-03-29", "close": 25.2692, "volume": 1098.0}, {"date": "2022-03-30", "close": 25.75, "volume": 686.0}, {"date": "2022-03-31", "close": 24.3077, "volume": 27404.0}, {"date": "2022-04-01", "close": 25.1827, "volume": 22376.0}, {"date": "2022-04-04", "close": 25.4038, "volume": 3496.0}, {"date": "2022-04-05", "close": 25.8269, "volume": 38092.0}, {"date": "2022-04-06", "close": 25.7308, "volume": 1390.0}, {"date": "2022-04-07", "close": 25.5962, "volume": 2906.0}, {"date": "2022-04-08", "close": 25.6058, "volume": 560.0}, {"date": "2022-04-11", "close": 25.6058, "volume": null}, {"date": "2022-04-12", "close": 25.6538, "volume": 1522.0}, {"date": "2022-04-13", "close": 25.6779, "volume": 56263.0}, {"date": "2022-04-14", "close": 25.8462, "volume": 5439.0}, {"date": "2022-04-18", "close": 25.4808, "volume": 3983.0}, {"date": "2022-04-19", "close": 25.5865, "volume": 2298.0}, {"date": "2022-04-20", "close": 25.9615, "volume": 2666.0}, {"date": "2022-04-21", "close": 25.875, "volume": 2031.0}, {"date": "2022-04-22", "close": 25.7692, "volume": 1910.0}, {"date": "2022-04-25", "close": 25.5, "volume": 636.0}, {"date": "2022-04-26", "close": 24.8654, "volume": 10356.0}, {"date": "2022-04-27", "close": 25.3529, "volume": 603.0}, {"date": "2022-04-28", "close": 25.0192, "volume": 8234.0}, {"date": "2022-04-29", "close": 25.1346, "volume": 5568.0}, {"date": "2022-05-02", "close": 25.0288, "volume": 1394.0}, {"date": "2022-05-03", "close": 25.2452, "volume": 1089.0}, {"date": "2022-05-04", "close": 25.2885, "volume": 2333.0}, {"date": "2022-05-05", "close": 25.2982, "volume": 6765.0}, {"date": "2022-05-06", "close": 25.5385, "volume": 876.0}, {"date": "2022-05-09", "close": 25.3558, "volume": 2700.0}, {"date": "2022-05-10", "close": 25.2115, "volume": 3411.0}, {"date": "2022-05-11", "close": 25.3462, "volume": 3919.0}, {"date": "2022-05-12", "close": 25.0, "volume": 3338.0}, {"date": "2022-05-13", "close": 24.7212, "volume": 3474.0}, {"date": "2022-05-16", "close": 24.5769, "volume": 1228.0}, {"date": "2022-05-17", "close": 24.9135, "volume": 5865.0}, {"date": "2022-05-18", "close": 24.5577, "volume": 1264.0}, {"date": "2022-05-19", "close": 25.0962, "volume": 6713.0}, {"date": "2022-05-20", "close": 25.0865, "volume": 9359.0}, {"date": "2022-05-23", "close": 25.0096, "volume": 1402.0}, {"date": "2022-05-24", "close": 25.8654, "volume": 4294.0}, {"date": "2022-05-25", "close": 25.9135, "volume": 6594.0}, {"date": "2022-05-26", "close": 25.75, "volume": 3808.0}, {"date": "2022-05-27", "close": 25.3365, "volume": 3238.0}, {"date": "2022-05-31", "close": 25.4519, "volume": 10691.0}, {"date": "2022-06-01", "close": 25.1779, "volume": 1390.0}, {"date": "2022-06-02", "close": 25.2212, "volume": 2088.0}, {"date": "2022-06-03", "close": 25.7115, "volume": 14423.0}, {"date": "2022-06-06", "close": 25.8654, "volume": 8936.0}, {"date": "2022-06-07", "close": 25.7885, "volume": 5817.0}, {"date": "2022-06-08", "close": 25.9615, "volume": 2260.0}, {"date": "2022-06-09", "close": 25.9135, "volume": 759.0}, {"date": "2022-06-10", "close": 25.25, "volume": 4056.0}, {"date": "2022-06-13", "close": 24.5, "volume": 3208.0}, {"date": "2022-06-14", "close": 24.44, "volume": 2314.0}, {"date": "2022-06-15", "close": 24.2, "volume": 5593.0}, {"date": "2022-06-16", "close": 24.25, "volume": 22284.0}, {"date": "2022-06-17", "close": 23.56, "volume": 16275.0}, {"date": "2022-06-21", "close": 24.01, "volume": 17555.0}, {"date": "2022-06-22", "close": 24.12, "volume": 12453.0}, {"date": "2022-06-23", "close": 24.86, "volume": 6229.0}, {"date": "2022-06-24", "close": 24.56, "volume": 10516.0}, {"date": "2022-06-27", "close": 25.25, "volume": 12363.0}, {"date": "2022-06-28", "close": 25.15, "volume": 2208.0}, {"date": "2022-06-29", "close": 25.78, "volume": 1601.0}, {"date": "2022-06-30", "close": 25.49, "volume": 2395.0}, {"date": "2022-07-01", "close": 25.55, "volume": 8941.0}, {"date": "2022-07-05", "close": 25.61, "volume": 8123.0}, {"date": "2022-07-06", "close": 25.17, "volume": 19823.0}, {"date": "2022-07-07", "close": 25.52, "volume": 7278.0}, {"date": "2022-07-08", "close": 25.7, "volume": 3138.0}, {"date": "2022-07-11", "close": 25.67, "volume": 2267.0}, {"date": "2022-07-12", "close": 25.61, "volume": 3859.0}, {"date": "2022-07-13", "close": 25.58, "volume": 402.0}, {"date": "2022-07-14", "close": 25.88, "volume": 1452.0}, {"date": "2022-07-15", "close": 25.98, "volume": 3771.0}, {"date": "2022-07-18", "close": 25.68, "volume": 3260.0}, {"date": "2022-07-19", "close": 26.03, "volume": 8710.0}, {"date": "2022-07-20", "close": 26.13, "volume": 942.0}, {"date": "2022-07-21", "close": 25.75, "volume": 6085.0}, {"date": "2022-07-22", "close": 26.02, "volume": 518.0}, {"date": "2022-07-25", "close": 25.73, "volume": 1329.0}, {"date": "2022-07-26", "close": 25.95, "volume": 1232.0}, {"date": "2022-07-27", "close": 25.9, "volume": 1011.0}, {"date": "2022-07-28", "close": 25.75, "volume": 1110.0}, {"date": "2022-07-29", "close": 25.8, "volume": 1605.0}, {"date": "2022-08-01", "close": 25.9, "volume": 1492.0}, {"date": "2022-08-02", "close": 25.716, "volume": 1051.0}, {"date": "2022-08-03", "close": 25.52, "volume": 2732.0}, {"date": "2022-08-04", "close": 25.49, "volume": 4721.0}, {"date": "2022-08-05", "close": 25.6502, "volume": 2802.0}, {"date": "2022-08-08", "close": 25.63, "volume": 1106.0}, {"date": "2022-08-09", "close": 25.72, "volume": 3712.0}, {"date": "2022-08-10", "close": 25.72, "volume": null}, {"date": "2022-08-11", "close": 25.55, "volume": 1935.0}, {"date": "2022-08-12", "close": 25.42, "volume": 3042.0}, {"date": "2022-08-15", "close": 25.68, "volume": 807.0}, {"date": "2022-08-16", "close": 25.24, "volume": 2546.0}, {"date": "2022-08-17", "close": 25.2417, "volume": 552.0}, {"date": "2022-08-18", "close": 25.36, "volume": 2475.0}, {"date": "2022-08-19", "close": 25.38, "volume": 2327.0}, {"date": "2022-08-22", "close": 25.44, "volume": 2639.0}, {"date": "2022-08-23", "close": 25.16, "volume": 4152.0}, {"date": "2022-08-24", "close": 25.01, "volume": 2232.0}, {"date": "2022-08-25", "close": 24.81, "volume": 2057.0}, {"date": "2022-08-26", "close": 24.64, "volume": 2256.0}, {"date": "2022-08-29", "close": 24.0, "volume": 2695.0}, {"date": "2022-08-30", "close": 24.47, "volume": 8933.0}, {"date": "2022-08-31", "close": 23.91, "volume": 6234.0}, {"date": "2022-09-01", "close": 24.3, "volume": 6738.0}, {"date": "2022-09-02", "close": 24.3, "volume": null}, {"date": "2022-09-06", "close": 25.0499, "volume": 12824.0}, {"date": "2022-09-07", "close": 24.28, "volume": 6420.0}, {"date": "2022-09-08", "close": 23.9617, "volume": 4589.0}, {"date": "2022-09-09", "close": 23.31, "volume": 13427.0}, {"date": "2022-09-12", "close": 23.5, "volume": 6286.0}, {"date": "2022-09-13", "close": 23.13, "volume": 4410.0}, {"date": "2022-09-14", "close": 22.81, "volume": 6075.0}, {"date": "2022-09-15", "close": 22.97, "volume": 3888.0}, {"date": "2022-09-16", "close": 23.73, "volume": 26061.0}, {"date": "2022-09-19", "close": 23.43, "volume": 7322.0}, {"date": "2022-09-20", "close": 22.98, "volume": 6661.0}, {"date": "2022-09-21", "close": 22.85, "volume": 3340.0}, {"date": "2022-09-22", "close": 22.615, "volume": 1890.0}, {"date": "2022-09-23", "close": 22.5, "volume": 3420.0}, {"date": "2022-09-26", "close": 22.17, "volume": 2675.0}, {"date": "2022-09-27", "close": 22.2899, "volume": 494.0}, {"date": "2022-09-28", "close": 21.85, "volume": 4187.0}, {"date": "2022-09-29", "close": 22.44, "volume": 2315.0}, {"date": "2022-09-30", "close": 21.86, "volume": 2725.0}, {"date": "2022-10-03", "close": 23.72, "volume": 8622.0}, {"date": "2022-10-04", "close": 23.62, "volume": 7542.0}, {"date": "2022-10-05", "close": 23.25, "volume": 4943.0}, {"date": "2022-10-06", "close": 23.18, "volume": 1937.0}, {"date": "2022-10-07", "close": 22.66, "volume": 1879.0}, {"date": "2022-10-10", "close": 23.065, "volume": 754.0}, {"date": "2022-10-11", "close": 22.81, "volume": 1565.0}, {"date": "2022-10-12", "close": 22.7, "volume": 709.0}, {"date": "2022-10-13", "close": 22.78, "volume": 2065.0}, {"date": "2022-10-14", "close": 22.76, "volume": 228.0}, {"date": "2022-10-17", "close": 22.49, "volume": 849.0}, {"date": "2022-10-18", "close": 22.51, "volume": 3073.0}, {"date": "2022-10-19", "close": 22.32, "volume": 2545.0}, {"date": "2022-10-20", "close": 23.0, "volume": 6338.0}, {"date": "2022-10-21", "close": 23.255, "volume": 1592.0}, {"date": "2022-10-24", "close": 23.8, "volume": 2495.0}, {"date": "2022-10-25", "close": 23.5, "volume": 434.0}, {"date": "2022-10-26", "close": 24.01, "volume": 1128.0}, {"date": "2022-10-27", "close": 23.4, "volume": 990.0}, {"date": "2022-10-28", "close": 22.93, "volume": 13987.0}, {"date": "2022-10-31", "close": 22.935, "volume": 1853.0}, {"date": "2022-11-01", "close": 22.8, "volume": 937.0}, {"date": "2022-11-02", "close": 22.35, "volume": 5655.0}, {"date": "2022-11-03", "close": 22.665, "volume": 2541.0}, {"date": "2022-11-04", "close": 22.56, "volume": 1233.0}, {"date": "2022-11-07", "close": 22.41, "volume": 3194.0}, {"date": "2022-11-08", "close": 22.12, "volume": 3452.0}, {"date": "2022-11-09", "close": 21.9, "volume": 3362.0}, {"date": "2022-11-10", "close": 22.59, "volume": 12465.0}, {"date": "2022-11-11", "close": 22.9244, "volume": 2346.0}, {"date": "2022-11-14", "close": 22.93, "volume": 867.0}, {"date": "2022-11-15", "close": 22.97, "volume": 7275.0}, {"date": "2022-11-16", "close": 22.91, "volume": 3048.0}, {"date": "2022-11-17", "close": 22.89, "volume": 4190.0}, {"date": "2022-11-18", "close": 22.8, "volume": 2131.0}, {"date": "2022-11-21", "close": 22.7, "volume": 767.0}, {"date": "2022-11-22", "close": 22.7, "volume": 2112.0}, {"date": "2022-11-23", "close": 22.7, "volume": 665.0}, {"date": "2022-11-25", "close": 22.51, "volume": 930.0}, {"date": "2022-11-28", "close": 21.61, "volume": 10988.0}, {"date": "2022-11-29", "close": 21.7, "volume": 4495.0}, {"date": "2022-11-30", "close": 21.12, "volume": 5738.0}, {"date": "2022-12-01", "close": 21.49, "volume": 5585.0}, {"date": "2022-12-02", "close": 21.6, "volume": 23013.0}, {"date": "2022-12-05", "close": 22.02, "volume": 4235.0}, {"date": "2022-12-06", "close": 22.76, "volume": 7581.0}, {"date": "2022-12-07", "close": 23.09, "volume": 6065.0}, {"date": "2022-12-08", "close": 22.76, "volume": 2538.0}, {"date": "2022-12-09", "close": 22.76, "volume": null}, {"date": "2022-12-12", "close": 22.98, "volume": 2811.0}, {"date": "2022-12-13", "close": 24.23, "volume": 6328.0}, {"date": "2022-12-14", "close": 24.0, "volume": 2934.0}, {"date": "2022-12-15", "close": 23.11, "volume": 4877.0}, {"date": "2022-12-16", "close": 22.76, "volume": 4273.0}, {"date": "2022-12-19", "close": 22.08, "volume": 881.0}, {"date": "2022-12-20", "close": 21.51, "volume": 23267.0}, {"date": "2022-12-21", "close": 21.47, "volume": 5958.0}, {"date": "2022-12-22", "close": 21.21, "volume": 2594.0}, {"date": "2022-12-23", "close": 21.16, "volume": 5751.0}, {"date": "2022-12-27", "close": 21.21, "volume": 1862.0}, {"date": "2022-12-28", "close": 21.2, "volume": 1605.0}, {"date": "2022-12-29", "close": 21.45, "volume": 3180.0}, {"date": "2022-12-30", "close": 21.77, "volume": 2404.0}, {"date": "2023-01-03", "close": 22.65, "volume": 11079.0}, {"date": "2023-01-04", "close": 22.71, "volume": 4132.0}, {"date": "2023-01-05", "close": 22.91, "volume": 2015.0}, {"date": "2023-01-06", "close": 22.55, "volume": 206.0}, {"date": "2023-01-09", "close": 22.55, "volume": 798.0}, {"date": "2023-01-10", "close": 23.13, "volume": 602.0}, {"date": "2023-01-11", "close": 23.1, "volume": 3230.0}, {"date": "2023-01-12", "close": 23.71, "volume": 17560.0}, {"date": "2023-01-13", "close": 24.25, "volume": 1457.0}, {"date": "2023-01-17", "close": 23.36, "volume": 15110.0}, {"date": "2023-01-18", "close": 23.8, "volume": 1704.0}, {"date": "2023-01-19", "close": 24.03, "volume": 33375.0}, {"date": "2023-01-20", "close": 24.04, "volume": 14663.0}, {"date": "2023-01-23", "close": 23.83, "volume": 3590.0}, {"date": "2023-01-24", "close": 24.29, "volume": 9034.0}, {"date": "2023-01-25", "close": 24.15, "volume": 19570.0}, {"date": "2023-01-26", "close": 23.97, "volume": 3615.0}, {"date": "2023-01-27", "close": 24.06, "volume": 12016.0}, {"date": "2023-01-30", "close": 24.08, "volume": 4781.0}, {"date": "2023-01-31", "close": 24.08, "volume": 22250.0}, {"date": "2023-02-01", "close": 24.11, "volume": 31181.0}, {"date": "2023-02-02", "close": 24.6, "volume": 2709.0}, {"date": "2023-02-03", "close": 24.25, "volume": 3806.0}, {"date": "2023-02-06", "close": 24.33, "volume": 412.0}, {"date": "2023-02-07", "close": 24.91, "volume": 679.0}, {"date": "2023-02-08", "close": 24.99, "volume": 6086.0}, {"date": "2023-02-09", "close": 24.61, "volume": 6395.0}, {"date": "2023-02-10", "close": 24.89, "volume": 9868.0}, {"date": "2023-02-13", "close": 24.93, "volume": 4651.0}, {"date": "2023-02-14", "close": 24.65, "volume": 8119.0}, {"date": "2023-02-15", "close": 24.49, "volume": 29269.0}, {"date": "2023-02-16", "close": 24.42, "volume": 12179.0}, {"date": "2023-02-17", "close": 24.69, "volume": 18164.0}, {"date": "2023-02-21", "close": 24.66, "volume": 11272.0}, {"date": "2023-02-22", "close": 24.72, "volume": 2331.0}, {"date": "2023-02-23", "close": 24.73, "volume": 4500.0}, {"date": "2023-02-24", "close": 24.71, "volume": 8004.0}, {"date": "2023-02-27", "close": 24.89, "volume": 8765.0}, {"date": "2023-02-28", "close": 25.3, "volume": 7533.0}, {"date": "2023-03-01", "close": 25.02, "volume": 5714.0}, {"date": "2023-03-02", "close": 25.3, "volume": 5992.0}, {"date": "2023-03-03", "close": 25.07, "volume": 8642.0}, {"date": "2023-03-06", "close": 24.9, "volume": 9307.0}, {"date": "2023-03-07", "close": 25.14, "volume": 3783.0}, {"date": "2023-03-08", "close": 24.95, "volume": 2999.0}, {"date": "2023-03-09", "close": 24.59, "volume": 6403.0}, {"date": "2023-03-10", "close": 22.8, "volume": 21567.0}, {"date": "2023-03-13", "close": 22.07, "volume": 3632.0}, {"date": "2023-03-14", "close": 21.58, "volume": 6973.0}, {"date": "2023-03-15", "close": 21.58, "volume": 7360.0}, {"date": "2023-03-16", "close": 22.35, "volume": 20022.0}, {"date": "2023-03-17", "close": 21.95, "volume": 35041.0}, {"date": "2023-03-20", "close": 22.4, "volume": 5228.0}, {"date": "2023-03-21", "close": 23.0, "volume": 8681.0}, {"date": "2023-03-22", "close": 22.96, "volume": 6427.0}, {"date": "2023-03-23", "close": 22.7, "volume": 5646.0}, {"date": "2023-03-24", "close": 22.75, "volume": 4959.0}, {"date": "2023-03-27", "close": 23.255, "volume": 11981.0}, {"date": "2023-03-28", "close": 23.12, "volume": 3693.0}, {"date": "2023-03-29", "close": 23.0, "volume": 3493.0}, {"date": "2023-03-30", "close": 23.12, "volume": 6814.0}, {"date": "2023-03-31", "close": 23.375, "volume": 3329.0}, {"date": "2023-04-03", "close": 23.305, "volume": 10351.0}, {"date": "2023-04-04", "close": 23.19, "volume": 1493.0}, {"date": "2023-04-05", "close": 23.1, "volume": 5736.0}, {"date": "2023-04-06", "close": 22.81, "volume": 2154.0}, {"date": "2023-04-10", "close": 23.11, "volume": 3300.0}, {"date": "2023-04-11", "close": 23.49, "volume": 1677.0}, {"date": "2023-04-12", "close": 23.46, "volume": 3053.0}, {"date": "2023-04-13", "close": 23.1071, "volume": 1396.0}, {"date": "2023-04-14", "close": 23.25, "volume": 5381.0}, {"date": "2023-04-17", "close": 23.49, "volume": 1903.0}, {"date": "2023-04-18", "close": 23.43, "volume": 1562.0}, {"date": "2023-04-19", "close": 23.35, "volume": 4646.0}, {"date": "2023-04-20", "close": 23.5, "volume": 4296.0}, {"date": "2023-04-21", "close": 23.06, "volume": 1619.0}, {"date": "2023-04-24", "close": 22.61, "volume": 9355.0}, {"date": "2023-04-25", "close": 22.48, "volume": 17087.0}, {"date": "2023-04-26", "close": 22.18, "volume": 19549.0}, {"date": "2023-04-27", "close": 22.0, "volume": 20939.0}, {"date": "2023-04-28", "close": 22.12, "volume": 30229.0}, {"date": "2023-05-01", "close": 21.83, "volume": 12408.0}, {"date": "2023-05-02", "close": 21.2, "volume": 18034.0}, {"date": "2023-05-03", "close": 21.25, "volume": 5631.0}, {"date": "2023-05-04", "close": 19.14, "volume": 55107.0}, {"date": "2023-05-05", "close": 18.5, "volume": 20000.0}, {"date": "2023-05-08", "close": 18.36, "volume": 14833.0}, {"date": "2023-05-09", "close": 18.47, "volume": 27643.0}, {"date": "2023-05-10", "close": 18.54, "volume": 10432.0}, {"date": "2023-05-11", "close": 18.25, "volume": 24097.0}, {"date": "2023-05-12", "close": 18.38, "volume": 31444.0}, {"date": "2023-05-15", "close": 18.26, "volume": 15706.0}, {"date": "2023-05-16", "close": 18.3, "volume": 11226.0}, {"date": "2023-05-17", "close": 18.87, "volume": 10375.0}, {"date": "2023-05-18", "close": 18.74, "volume": 10293.0}, {"date": "2023-05-19", "close": 18.55, "volume": 8277.0}, {"date": "2023-05-22", "close": 18.45, "volume": 19789.0}, {"date": "2023-05-23", "close": 18.5, "volume": 15710.0}, {"date": "2023-05-24", "close": 18.55, "volume": 18515.0}, {"date": "2023-05-25", "close": 18.18, "volume": 9835.0}, {"date": "2023-05-26", "close": 18.19, "volume": 17424.0}, {"date": "2023-05-30", "close": 18.2, "volume": 12427.0}, {"date": "2023-05-31", "close": 18.0, "volume": 15476.0}, {"date": "2023-06-01", "close": 18.08, "volume": 10964.0}, {"date": "2023-06-02", "close": 18.58, "volume": 7821.0}, {"date": "2023-06-05", "close": 18.475, "volume": 10745.0}, {"date": "2023-06-06", "close": 18.6, "volume": 6169.0}, {"date": "2023-06-07", "close": 18.67, "volume": 13633.0}, {"date": "2023-06-08", "close": 18.76, "volume": 8295.0}, {"date": "2023-06-09", "close": 18.58, "volume": 8958.0}, {"date": "2023-06-12", "close": 18.6, "volume": 10816.0}, {"date": "2023-06-13", "close": 18.67, "volume": 9219.0}, {"date": "2023-06-14", "close": 18.035, "volume": 11621.0}, {"date": "2023-06-15", "close": 18.18, "volume": 10245.0}, {"date": "2023-06-16", "close": 18.27, "volume": 14840.0}, {"date": "2023-06-20", "close": 18.05, "volume": 7913.0}, {"date": "2023-06-21", "close": 17.81, "volume": 1214.0}, {"date": "2023-06-22", "close": 18.05, "volume": 5325.0}, {"date": "2023-06-23", "close": 18.35, "volume": 4539.0}, {"date": "2023-06-26", "close": 18.01, "volume": 4913.0}, {"date": "2023-06-27", "close": 17.97, "volume": 4143.0}, {"date": "2023-06-28", "close": 17.83, "volume": 4945.0}, {"date": "2023-06-29", "close": 18.01, "volume": 3915.0}, {"date": "2023-06-30", "close": 17.95, "volume": 10716.0}, {"date": "2023-07-03", "close": 18.0, "volume": 10792.0}, {"date": "2023-07-05", "close": 17.53, "volume": 7557.0}, {"date": "2023-07-06", "close": 17.16, "volume": 3706.0}, {"date": "2023-07-07", "close": 17.26, "volume": 6975.0}, {"date": "2023-07-10", "close": 17.36, "volume": 1116.0}, {"date": "2023-07-11", "close": 17.315, "volume": 1403.0}, {"date": "2023-07-12", "close": 17.31, "volume": 2936.0}, {"date": "2023-07-13", "close": 17.63, "volume": 3272.0}, {"date": "2023-07-14", "close": 17.31, "volume": 4223.0}, {"date": "2023-07-17", "close": 17.31, "volume": 3382.0}, {"date": "2023-07-18", "close": 17.65, "volume": 1586.0}, {"date": "2023-07-19", "close": 17.64, "volume": 3407.0}, {"date": "2023-07-20", "close": 17.3, "volume": 16980.0}, {"date": "2023-07-21", "close": 17.1, "volume": 16589.0}, {"date": "2023-07-24", "close": 17.1, "volume": 35012.0}, {"date": "2023-07-25", "close": 17.19, "volume": 7494.0}, {"date": "2023-07-26", "close": 17.56, "volume": 2263.0}, {"date": "2023-07-27", "close": 17.78, "volume": 7486.0}, {"date": "2023-07-28", "close": 17.55, "volume": 2758.0}, {"date": "2023-07-31", "close": 17.55, "volume": 2850.0}, {"date": "2023-08-01", "close": 17.5, "volume": 3761.0}, {"date": "2023-08-02", "close": 17.545, "volume": 4825.0}, {"date": "2023-08-03", "close": 17.81, "volume": 11747.0}, {"date": "2023-08-04", "close": 17.53, "volume": 29365.0}, {"date": "2023-08-07", "close": 17.73, "volume": 14508.0}, {"date": "2023-08-08", "close": 18.1, "volume": 4716.0}, {"date": "2023-08-09", "close": 17.7, "volume": 18063.0}, {"date": "2023-08-10", "close": 17.83, "volume": 1892.0}, {"date": "2023-08-11", "close": 17.65, "volume": 5451.0}, {"date": "2023-08-14", "close": 17.6, "volume": 1116.0}, {"date": "2023-08-15", "close": 17.1, "volume": 27147.0}, {"date": "2023-08-16", "close": 17.08, "volume": 7418.0}, {"date": "2023-08-17", "close": 17.01, "volume": 408.0}, {"date": "2023-08-18", "close": 17.14, "volume": 5835.0}, {"date": "2023-08-21", "close": 16.96, "volume": 787.0}, {"date": "2023-08-22", "close": 16.85, "volume": 8347.0}, {"date": "2023-08-23", "close": 16.94, "volume": 1203.0}, {"date": "2023-08-24", "close": 16.97, "volume": 3848.0}, {"date": "2023-08-25", "close": 16.91, "volume": 5503.0}, {"date": "2023-08-28", "close": 16.9095, "volume": 4418.0}, {"date": "2023-08-29", "close": 16.8, "volume": 8090.0}, {"date": "2023-08-30", "close": 16.5, "volume": 1143.0}, {"date": "2023-08-31", "close": 16.5, "volume": 3507.0}, {"date": "2023-09-01", "close": 16.75, "volume": 1273.0}, {"date": "2023-09-05", "close": 16.61, "volume": 6604.0}, {"date": "2023-09-06", "close": 16.51, "volume": 7459.0}, {"date": "2023-09-07", "close": 16.87, "volume": 1630.0}, {"date": "2023-09-08", "close": 16.87, "volume": 713.0}, {"date": "2023-09-11", "close": 16.7, "volume": 2579.0}, {"date": "2023-09-12", "close": 16.54, "volume": 1569.0}, {"date": "2023-09-13", "close": 16.4, "volume": 1688.0}, {"date": "2023-09-14", "close": 17.42, "volume": 265.0}, {"date": "2023-09-15", "close": 16.5, "volume": 21133.0}, {"date": "2023-09-18", "close": 16.46, "volume": 716.0}, {"date": "2023-09-19", "close": 16.3, "volume": 3575.0}, {"date": "2023-09-20", "close": 16.31, "volume": 1423.0}, {"date": "2023-09-21", "close": 16.13, "volume": 20446.0}, {"date": "2023-09-22", "close": 16.5956, "volume": 16214.0}, {"date": "2023-09-25", "close": 16.4, "volume": 6746.0}, {"date": "2023-09-26", "close": 16.3, "volume": 5630.0}, {"date": "2023-09-27", "close": 16.21, "volume": 1876.0}, {"date": "2023-09-28", "close": 16.11, "volume": 3995.0}, {"date": "2023-09-29", "close": 16.25, "volume": 3469.0}, {"date": "2023-10-02", "close": 16.82, "volume": 25533.0}, {"date": "2023-10-03", "close": 16.23, "volume": 12444.0}, {"date": "2023-10-04", "close": 16.2, "volume": 4127.0}, {"date": "2023-10-05", "close": 16.22, "volume": 3944.0}, {"date": "2023-10-06", "close": 16.35, "volume": 5057.0}, {"date": "2023-10-09", "close": 16.35, "volume": 1007.0}, {"date": "2023-10-10", "close": 16.26, "volume": 8944.0}, {"date": "2023-10-11", "close": 16.25, "volume": 1837.0}, {"date": "2023-10-12", "close": 16.02, "volume": 21835.0}, {"date": "2023-10-13", "close": 15.89, "volume": 794.0}, {"date": "2023-10-16", "close": 15.8, "volume": 7299.0}, {"date": "2023-10-17", "close": 15.72, "volume": 18644.0}, {"date": "2023-10-18", "close": 15.555, "volume": 10549.0}, {"date": "2023-10-19", "close": 15.48, "volume": 2966.0}, {"date": "2023-10-20", "close": 15.5, "volume": 10343.0}, {"date": "2023-10-23", "close": 15.65, "volume": 9213.0}, {"date": "2023-10-24", "close": 15.8, "volume": 2151.0}, {"date": "2023-10-25", "close": 15.8, "volume": 2330.0}, {"date": "2023-10-26", "close": 16.24, "volume": 16909.0}, {"date": "2023-10-27", "close": 16.6, "volume": 7046.0}, {"date": "2023-10-30", "close": 16.87, "volume": 20475.0}, {"date": "2023-10-31", "close": 17.43, "volume": 5555.0}, {"date": "2023-11-01", "close": 17.23, "volume": 40103.0}, {"date": "2023-11-02", "close": 18.13, "volume": 5181.0}, {"date": "2023-11-03", "close": 18.85, "volume": 4253.0}, {"date": "2023-11-06", "close": 19.75, "volume": 11346.0}, {"date": "2023-11-07", "close": 20.95, "volume": 30922.0}, {"date": "2023-11-08", "close": 21.79, "volume": 16143.0}, {"date": "2023-11-09", "close": 21.8, "volume": 8776.0}, {"date": "2023-11-10", "close": 21.39, "volume": 6109.0}, {"date": "2023-11-13", "close": 21.49, "volume": 5545.0}, {"date": "2023-11-14", "close": 21.47, "volume": 5209.0}, {"date": "2023-11-15", "close": 21.45, "volume": 2197.0}, {"date": "2023-11-16", "close": 21.29, "volume": 8151.0}, {"date": "2023-11-17", "close": 21.5, "volume": 2874.0}, {"date": "2023-11-20", "close": 21.0, "volume": 24186.0}, {"date": "2023-11-21", "close": 21.39, "volume": 3751.0}, {"date": "2023-11-22", "close": 21.19, "volume": 13186.0}, {"date": "2023-11-24", "close": 21.44, "volume": 4178.0}, {"date": "2023-11-27", "close": 21.05, "volume": 9279.0}, {"date": "2023-11-28", "close": 21.27, "volume": 2633.0}, {"date": "2023-11-29", "close": 21.28, "volume": 7413.0}, {"date": "2023-11-30", "close": 21.24, "volume": 6517.0}, {"date": "2023-12-01", "close": 21.45, "volume": 8254.0}, {"date": "2023-12-04", "close": 21.43, "volume": 11900.0}, {"date": "2023-12-05", "close": 21.25, "volume": 2561.0}, {"date": "2023-12-06", "close": 21.27, "volume": 4727.0}, {"date": "2023-12-07", "close": 21.36, "volume": 7424.0}, {"date": "2023-12-08", "close": 21.4, "volume": 3528.0}, {"date": "2023-12-11", "close": 21.4, "volume": 2834.0}, {"date": "2023-12-12", "close": 21.23, "volume": 5730.0}, {"date": "2023-12-13", "close": 21.0, "volume": 25702.0}, {"date": "2023-12-14", "close": 21.49, "volume": 6817.0}, {"date": "2023-12-15", "close": 21.5, "volume": 9782.0}, {"date": "2023-12-18", "close": 21.51, "volume": 5833.0}, {"date": "2023-12-19", "close": 23.36, "volume": 91823.0}, {"date": "2023-12-20", "close": 24.8, "volume": 10629.0}, {"date": "2023-12-21", "close": 24.86, "volume": 8379.0}, {"date": "2023-12-22", "close": 25.17, "volume": 7811.0}, {"date": "2023-12-26", "close": 25.15, "volume": 3918.0}, {"date": "2023-12-27", "close": 25.18, "volume": 13032.0}, {"date": "2023-12-28", "close": 25.44, "volume": 4351.0}, {"date": "2023-12-29", "close": 25.37, "volume": 16426.0}, {"date": "2024-01-02", "close": 25.5, "volume": 11713.0}, {"date": "2024-01-03", "close": 25.45, "volume": 6540.0}, {"date": "2024-01-04", "close": 25.12, "volume": 19274.0}, {"date": "2024-01-05", "close": 24.87, "volume": 10598.0}, {"date": "2024-01-08", "close": 25.08, "volume": 9738.0}, {"date": "2024-01-09", "close": 24.96, "volume": 7749.0}, {"date": "2024-01-10", "close": 24.88, "volume": 5263.0}, {"date": "2024-01-11", "close": 24.72, "volume": 6747.0}, {"date": "2024-01-12", "close": 24.82, "volume": 10883.0}, {"date": "2024-01-16", "close": 24.8, "volume": 13125.0}, {"date": "2024-01-17", "close": 24.77, "volume": 7096.0}, {"date": "2024-01-18", "close": 24.85, "volume": 8532.0}, {"date": "2024-01-19", "close": 24.84, "volume": 4828.0}, {"date": "2024-01-22", "close": 24.92, "volume": 15259.0}, {"date": "2024-01-23", "close": 24.94, "volume": 16740.0}, {"date": "2024-01-24", "close": 25.05, "volume": 11973.0}, {"date": "2024-01-25", "close": 25.19, "volume": 11870.0}, {"date": "2024-01-26", "close": 25.4, "volume": 10773.0}, {"date": "2024-01-29", "close": 25.4, "volume": 19539.0}, {"date": "2024-01-30", "close": 25.4, "volume": 7808.0}, {"date": "2024-01-31", "close": 25.2, "volume": 10007.0}, {"date": "2024-02-01", "close": 25.18, "volume": 12396.0}, {"date": "2024-02-02", "close": 25.14, "volume": 4932.0}, {"date": "2024-02-05", "close": 24.56, "volume": 3569.0}, {"date": "2024-02-06", "close": 24.1, "volume": 7157.0}, {"date": "2024-02-07", "close": 24.04, "volume": 13119.0}, {"date": "2024-02-08", "close": 23.75, "volume": 7606.0}, {"date": "2024-02-09", "close": 23.5, "volume": 207162.0}, {"date": "2024-02-12", "close": 23.05, "volume": 143321.0}, {"date": "2024-02-13", "close": 22.8, "volume": 6903.0}, {"date": "2024-02-14", "close": 22.52, "volume": 6190.0}, {"date": "2024-02-15", "close": 22.21, "volume": 9069.0}, {"date": "2024-02-16", "close": 22.78, "volume": 28388.0}, {"date": "2024-02-20", "close": 22.64, "volume": 19999.0}, {"date": "2024-02-21", "close": 21.71, "volume": 10431.0}, {"date": "2024-02-22", "close": 21.94, "volume": 8611.0}, {"date": "2024-02-23", "close": 21.42, "volume": 10645.0}, {"date": "2024-02-26", "close": 22.23, "volume": 46705.0}, {"date": "2024-02-27", "close": 22.4, "volume": 10669.0}, {"date": "2024-02-28", "close": 21.66, "volume": 18068.0}, {"date": "2024-02-29", "close": 21.63, "volume": 39675.0}, {"date": "2024-03-01", "close": 20.85, "volume": 26467.0}, {"date": "2024-03-04", "close": 20.88, "volume": 18140.0}, {"date": "2024-03-05", "close": 21.32, "volume": 17092.0}, {"date": "2024-03-06", "close": 20.16, "volume": 9418.0}, {"date": "2024-03-07", "close": 20.08, "volume": 25576.0}, {"date": "2024-03-08", "close": 20.16, "volume": 13991.0}, {"date": "2024-03-11", "close": 20.0, "volume": 17198.0}, {"date": "2024-03-12", "close": 20.2, "volume": 6870.0}, {"date": "2024-03-13", "close": 19.46, "volume": 23459.0}, {"date": "2024-03-14", "close": 18.76, "volume": 25803.0}, {"date": "2024-03-15", "close": 19.365, "volume": 7112.0}, {"date": "2024-03-18", "close": 19.27, "volume": 16948.0}, {"date": "2024-03-19", "close": 19.14, "volume": 14998.0}, {"date": "2024-03-20", "close": 19.8, "volume": 21117.0}, {"date": "2024-03-21", "close": 20.49, "volume": 14306.0}, {"date": "2024-03-22", "close": 20.49, "volume": 5392.0}, {"date": "2024-03-25", "close": 20.75, "volume": 10923.0}, {"date": "2024-03-26", "close": 20.5, "volume": 2280.0}, {"date": "2024-03-27", "close": 20.5, "volume": 4529.0}, {"date": "2024-03-28", "close": 20.43, "volume": 2971.0}, {"date": "2024-04-01", "close": 20.96, "volume": 13005.0}, {"date": "2024-04-02", "close": 21.29, "volume": 11268.0}, {"date": "2024-04-03", "close": 20.8, "volume": 13338.0}, {"date": "2024-04-04", "close": 20.9, "volume": 9759.0}, {"date": "2024-04-05", "close": 21.17, "volume": 8170.0}, {"date": "2024-04-08", "close": 20.9, "volume": 1525.0}, {"date": "2024-04-09", "close": 21.1, "volume": 23748.0}, {"date": "2024-04-10", "close": 21.28, "volume": 7777.0}, {"date": "2024-04-11", "close": 20.92, "volume": 8686.0}, {"date": "2024-04-12", "close": 21.2, "volume": 7220.0}, {"date": "2024-04-15", "close": 21.16, "volume": 5885.0}, {"date": "2024-04-16", "close": 20.0, "volume": 11565.0}, {"date": "2024-04-17", "close": 20.5, "volume": 17366.0}, {"date": "2024-04-18", "close": 20.97, "volume": 5578.0}, {"date": "2024-04-19", "close": 19.75, "volume": 13798.0}, {"date": "2024-04-22", "close": 18.56, "volume": 16564.0}, {"date": "2024-04-23", "close": 18.31, "volume": 10139.0}, {"date": "2024-04-24", "close": 18.97, "volume": 21870.0}, {"date": "2024-04-25", "close": 18.89, "volume": 13519.0}, {"date": "2024-04-26", "close": 18.89, "volume": 11906.0}, {"date": "2024-04-29", "close": 18.5, "volume": 21797.0}, {"date": "2024-04-30", "close": 18.23, "volume": 27916.0}, {"date": "2024-05-01", "close": 19.0, "volume": 8882.0}, {"date": "2024-05-02", "close": 19.2, "volume": 6668.0}, {"date": "2024-05-03", "close": 19.4, "volume": 30106.0}, {"date": "2024-05-06", "close": 20.05, "volume": 7863.0}, {"date": "2024-05-07", "close": 19.9, "volume": 14471.0}, {"date": "2024-05-08", "close": 19.42, "volume": 4505.0}, {"date": "2024-05-09", "close": 19.4, "volume": 8966.0}, {"date": "2024-05-10", "close": 19.71, "volume": 10499.0}, {"date": "2024-05-13", "close": 19.71, "volume": 1433.0}, {"date": "2024-05-14", "close": 19.53, "volume": 3615.0}, {"date": "2024-05-15", "close": 19.89, "volume": 3343.0}, {"date": "2024-05-16", "close": 19.6, "volume": 3386.0}, {"date": "2024-05-17", "close": 19.5, "volume": 7737.0}, {"date": "2024-05-20", "close": 19.5, "volume": 5409.0}, {"date": "2024-05-21", "close": 19.6, "volume": 8086.0}, {"date": "2024-05-22", "close": 19.85, "volume": 9133.0}, {"date": "2024-05-23", "close": 18.78, "volume": 16608.0}, {"date": "2024-05-24", "close": 19.01, "volume": 4065.0}, {"date": "2024-05-28", "close": 19.02, "volume": 18738.0}, {"date": "2024-05-29", "close": 18.98, "volume": 2888.0}, {"date": "2024-05-30", "close": 19.0, "volume": 5700.0}, {"date": "2024-05-31", "close": 19.2, "volume": 10961.0}, {"date": "2024-06-03", "close": 19.55, "volume": 2060.0}, {"date": "2024-06-04", "close": 19.4, "volume": 716.0}, {"date": "2024-06-05", "close": 19.44, "volume": 3360.0}, {"date": "2024-06-06", "close": 19.4604, "volume": 873.0}, {"date": "2024-06-07", "close": 19.5, "volume": 6309.0}, {"date": "2024-06-10", "close": 19.61, "volume": 1038.0}, {"date": "2024-06-11", "close": 19.55, "volume": 2601.0}, {"date": "2024-06-12", "close": 19.72, "volume": 1492.0}, {"date": "2024-06-13", "close": 19.64, "volume": 6850.0}, {"date": "2024-06-14", "close": 19.69, "volume": 8505.0}, {"date": "2024-06-17", "close": 19.78, "volume": 5994.0}, {"date": "2024-06-18", "close": 19.75, "volume": 6533.0}, {"date": "2024-06-20", "close": 19.82, "volume": 2440.0}, {"date": "2024-06-21", "close": 20.01, "volume": 7258.0}, {"date": "2024-06-24", "close": 19.83, "volume": 1509.0}, {"date": "2024-06-25", "close": 19.75, "volume": 6090.0}, {"date": "2024-06-26", "close": 19.8, "volume": 1767.0}, {"date": "2024-06-27", "close": 19.96, "volume": 3596.0}, {"date": "2024-06-28", "close": 19.8, "volume": 7859.0}, {"date": "2024-07-01", "close": 20.03, "volume": 18377.0}, {"date": "2024-07-02", "close": 20.1, "volume": 1255.0}, {"date": "2024-07-03", "close": 20.1, "volume": 381.0}, {"date": "2024-07-05", "close": 20.35, "volume": 1427.0}, {"date": "2024-07-08", "close": 20.2, "volume": 6629.0}, {"date": "2024-07-09", "close": 20.3, "volume": 8860.0}, {"date": "2024-07-10", "close": 20.4, "volume": 2062.0}, {"date": "2024-07-11", "close": 20.29, "volume": 3107.0}, {"date": "2024-07-12", "close": 20.55, "volume": 971.0}, {"date": "2024-07-15", "close": 20.52, "volume": 5869.0}, {"date": "2024-07-16", "close": 21.01, "volume": 9676.0}, {"date": "2024-07-17", "close": 21.45, "volume": 2626.0}, {"date": "2024-07-18", "close": 21.1, "volume": 2692.0}, {"date": "2024-07-19", "close": 21.2, "volume": 670.0}, {"date": "2024-07-22", "close": 21.0, "volume": 7481.0}, {"date": "2024-07-23", "close": 20.84, "volume": 5914.0}, {"date": "2024-07-24", "close": 20.84, "volume": 2680.0}, {"date": "2024-07-25", "close": 21.08, "volume": 2598.0}, {"date": "2024-07-26", "close": 21.5, "volume": 2435.0}, {"date": "2024-07-29", "close": 21.1, "volume": 712.0}, {"date": "2024-07-30", "close": 21.43, "volume": 1215.0}, {"date": "2024-07-31", "close": 22.0, "volume": 4561.0}, {"date": "2024-08-01", "close": 21.49, "volume": 2904.0}, {"date": "2024-08-02", "close": 20.3, "volume": 1889.0}, {"date": "2024-08-05", "close": 20.27, "volume": 2421.0}, {"date": "2024-08-06", "close": 20.76, "volume": 1925.0}, {"date": "2024-08-07", "close": 20.81, "volume": 2521.0}, {"date": "2024-08-08", "close": 21.67, "volume": 737.0}, {"date": "2024-08-09", "close": 21.17, "volume": 1334.0}, {"date": "2024-08-12", "close": 21.43, "volume": 558.0}, {"date": "2024-08-13", "close": 21.45, "volume": 1088.0}, {"date": "2024-08-14", "close": 21.45, "volume": null}, {"date": "2024-08-15", "close": 21.91, "volume": 7296.0}, {"date": "2024-08-16", "close": 21.88, "volume": 2862.0}, {"date": "2024-08-19", "close": 21.75, "volume": 552.0}, {"date": "2024-08-20", "close": 21.76, "volume": 2074.0}, {"date": "2024-08-21", "close": 21.9, "volume": 647.0}, {"date": "2024-08-22", "close": 21.89, "volume": 2909.0}, {"date": "2024-08-23", "close": 22.29, "volume": 5048.0}, {"date": "2024-08-26", "close": 22.48, "volume": 6114.0}, {"date": "2024-08-27", "close": 22.49, "volume": 3691.0}, {"date": "2024-08-28", "close": 23.1, "volume": 4486.0}, {"date": "2024-08-29", "close": 23.45, "volume": 6428.0}, {"date": "2024-08-30", "close": 23.75, "volume": 3038.0}, {"date": "2024-09-03", "close": 23.52, "volume": 1543.0}, {"date": "2024-09-04", "close": 23.83, "volume": 8966.0}, {"date": "2024-09-05", "close": 23.99, "volume": 2462.0}, {"date": "2024-09-06", "close": 24.29, "volume": 13706.0}, {"date": "2024-09-09", "close": 23.8, "volume": 4902.0}, {"date": "2024-09-10", "close": 23.8, "volume": 2172.0}, {"date": "2024-09-11", "close": 24.06, "volume": 9213.0}, {"date": "2024-09-12", "close": 24.18, "volume": 3021.0}, {"date": "2024-09-13", "close": 24.35, "volume": 3246.0}, {"date": "2024-09-16", "close": 24.1, "volume": 6445.0}, {"date": "2024-09-17", "close": 24.62, "volume": 6815.0}, {"date": "2024-09-18", "close": 25.0, "volume": 6992.0}, {"date": "2024-09-19", "close": 25.2, "volume": 2628.0}, {"date": "2024-09-20", "close": 25.2, "volume": 19494.0}, {"date": "2024-09-23", "close": 25.0, "volume": 3427.0}, {"date": "2024-09-24", "close": 25.16, "volume": 5240.0}, {"date": "2024-09-25", "close": 25.0, "volume": 8716.0}, {"date": "2024-09-26", "close": 25.22, "volume": 3179.0}, {"date": "2024-09-27", "close": 24.935, "volume": 4527.0}, {"date": "2024-09-30", "close": 25.03, "volume": 5217.0}, {"date": "2024-10-01", "close": 24.45, "volume": 15485.0}, {"date": "2024-10-02", "close": 23.1, "volume": 7009.0}, {"date": "2024-10-03", "close": 22.05, "volume": 11645.0}, {"date": "2024-10-04", "close": 21.96, "volume": 1604.0}, {"date": "2024-10-07", "close": 21.79, "volume": 1425.0}, {"date": "2024-10-08", "close": 22.3, "volume": 4367.0}, {"date": "2024-10-09", "close": 22.82, "volume": 1419.0}, {"date": "2024-10-10", "close": 22.45, "volume": 993.0}, {"date": "2024-10-11", "close": 24.23, "volume": 11343.0}, {"date": "2024-10-14", "close": 23.4, "volume": 5981.0}, {"date": "2024-10-15", "close": 23.75, "volume": 12148.0}, {"date": "2024-10-16", "close": 24.2, "volume": 3465.0}, {"date": "2024-10-17", "close": 24.2, "volume": 11099.0}, {"date": "2024-10-18", "close": 24.0, "volume": 1706.0}, {"date": "2024-10-21", "close": 23.99, "volume": 6300.0}, {"date": "2024-10-22", "close": 24.9, "volume": 4238.0}, {"date": "2024-10-23", "close": 24.91, "volume": 5116.0}, {"date": "2024-10-24", "close": 25.48, "volume": 5217.0}, {"date": "2024-10-25", "close": 25.74, "volume": 10339.0}, {"date": "2024-10-28", "close": 26.01, "volume": 9989.0}, {"date": "2024-10-29", "close": 27.25, "volume": 128215.0}, {"date": "2024-10-30", "close": 28.1, "volume": 62007.0}, {"date": "2024-10-31", "close": 28.44, "volume": 12717.0}, {"date": "2024-11-01", "close": 28.08, "volume": 3919.0}, {"date": "2024-11-04", "close": 27.71, "volume": 8066.0}, {"date": "2024-11-05", "close": 27.73, "volume": 5919.0}, {"date": "2024-11-06", "close": 28.0, "volume": 11771.0}, {"date": "2024-11-07", "close": 27.57, "volume": 1792.0}, {"date": "2024-11-08", "close": 27.65, "volume": 3230.0}, {"date": "2024-11-11", "close": 28.05, "volume": 5779.0}, {"date": "2024-11-12", "close": 27.75, "volume": 91292.0}, {"date": "2024-11-13", "close": 28.12, "volume": 31099.0}, {"date": "2024-11-14", "close": 28.63, "volume": 13326.0}, {"date": "2024-11-15", "close": 30.4, "volume": 13344.0}, {"date": "2024-11-18", "close": 31.7, "volume": 8803.0}, {"date": "2024-11-19", "close": 33.67, "volume": 12361.0}, {"date": "2024-11-20", "close": 30.6, "volume": 21849.0}, {"date": "2024-11-21", "close": 30.89, "volume": 6414.0}, {"date": "2024-11-22", "close": 30.42, "volume": 7048.0}, {"date": "2024-11-25", "close": 31.72, "volume": 5670.0}, {"date": "2024-11-26", "close": 31.54, "volume": 4323.0}, {"date": "2024-11-27", "close": 32.75, "volume": 3489.0}, {"date": "2024-11-29", "close": 32.4, "volume": 3842.0}, {"date": "2024-12-02", "close": 31.455, "volume": 11261.0}, {"date": "2024-12-03", "close": 32.13, "volume": 4525.0}, {"date": "2024-12-04", "close": 32.0, "volume": 17221.0}, {"date": "2024-12-05", "close": 31.84, "volume": 19998.0}, {"date": "2024-12-06", "close": 32.01, "volume": 5649.0}, {"date": "2024-12-09", "close": 32.04, "volume": 9303.0}, {"date": "2024-12-10", "close": 30.9, "volume": 26080.0}, {"date": "2024-12-11", "close": 30.75, "volume": 10054.0}, {"date": "2024-12-12", "close": 31.81, "volume": 14273.0}, {"date": "2024-12-13", "close": 31.6, "volume": 2339.0}, {"date": "2024-12-16", "close": 31.47, "volume": 8555.0}, {"date": "2024-12-17", "close": 31.68, "volume": 3055.0}, {"date": "2024-12-18", "close": 29.71, "volume": 6713.0}, {"date": "2024-12-19", "close": 30.07, "volume": 11909.0}, {"date": "2024-12-20", "close": 29.95, "volume": 7409.0}, {"date": "2024-12-23", "close": 28.45, "volume": 5640.0}, {"date": "2024-12-24", "close": 28.5, "volume": 1830.0}, {"date": "2024-12-26", "close": 28.59, "volume": 8142.0}, {"date": "2024-12-27", "close": 28.3, "volume": 2215.0}, {"date": "2024-12-30", "close": 28.25, "volume": 4022.0}, {"date": "2024-12-31", "close": 28.35, "volume": 3662.0}, {"date": "2025-01-02", "close": 29.88, "volume": 12431.0}, {"date": "2025-01-03", "close": 29.46, "volume": 3739.0}, {"date": "2025-01-06", "close": 31.6, "volume": 9811.0}, {"date": "2025-01-07", "close": 31.9, "volume": 20210.0}, {"date": "2025-01-08", "close": 31.15, "volume": 8575.0}, {"date": "2025-01-10", "close": 31.0, "volume": 6950.0}, {"date": "2025-01-13", "close": 29.83, "volume": 7102.0}, {"date": "2025-01-14", "close": 28.35, "volume": 6736.0}, {"date": "2025-01-15", "close": 28.5, "volume": 3136.0}, {"date": "2025-01-16", "close": 29.21, "volume": 2381.0}, {"date": "2025-01-17", "close": 29.55, "volume": 9598.0}, {"date": "2025-01-21", "close": 31.29, "volume": 13040.0}, {"date": "2025-01-22", "close": 31.61, "volume": 7250.0}, {"date": "2025-01-23", "close": 32.19, "volume": 17015.0}, {"date": "2025-01-24", "close": 32.3, "volume": 17358.0}, {"date": "2025-01-27", "close": 33.085, "volume": 11537.0}, {"date": "2025-01-28", "close": 32.52, "volume": 6186.0}, {"date": "2025-01-29", "close": 32.79, "volume": 3237.0}, {"date": "2025-01-30", "close": 32.7, "volume": 5391.0}, {"date": "2025-01-31", "close": 32.7, "volume": 10459.0}, {"date": "2025-02-03", "close": 32.6, "volume": 5039.0}, {"date": "2025-02-04", "close": 32.75, "volume": 24962.0}, {"date": "2025-02-05", "close": 32.85, "volume": 29621.0}, {"date": "2025-02-06", "close": 32.79, "volume": 21376.0}, {"date": "2025-02-07", "close": 32.75, "volume": 10787.0}, {"date": "2025-02-10", "close": 32.84, "volume": 9851.0}, {"date": "2025-02-11", "close": 32.2, "volume": 28394.0}, {"date": "2025-02-12", "close": 32.29, "volume": 20465.0}, {"date": "2025-02-13", "close": 35.36, "volume": 30025.0}, {"date": "2025-02-14", "close": 34.7, "volume": 17633.0}, {"date": "2025-02-18", "close": 34.06, "volume": 6952.0}, {"date": "2025-02-19", "close": 33.99, "volume": 8900.0}, {"date": "2025-02-20", "close": 33.64, "volume": 7901.0}, {"date": "2025-02-21", "close": 32.96, "volume": 7646.0}, {"date": "2025-02-24", "close": 31.49, "volume": 9614.0}, {"date": "2025-02-25", "close": 32.4, "volume": 7783.0}, {"date": "2025-02-26", "close": 31.98, "volume": 14659.0}, {"date": "2025-02-27", "close": 31.7, "volume": 5801.0}, {"date": "2025-02-28", "close": 30.74, "volume": 39623.0}, {"date": "2025-03-03", "close": 31.12, "volume": 6800.0}, {"date": "2025-03-04", "close": 30.13, "volume": 8011.0}, {"date": "2025-03-05", "close": 29.98, "volume": 7220.0}, {"date": "2025-03-06", "close": 28.7, "volume": 10841.0}, {"date": "2025-03-07", "close": 28.09, "volume": 12442.0}, {"date": "2025-03-10", "close": 26.1, "volume": 9847.0}, {"date": "2025-03-11", "close": 25.9, "volume": 23703.0}, {"date": "2025-03-12", "close": 26.9, "volume": 16957.0}, {"date": "2025-03-13", "close": 27.44, "volume": 17897.0}, {"date": "2025-03-14", "close": 28.51, "volume": 25538.0}, {"date": "2025-03-17", "close": 28.61, "volume": 10504.0}, {"date": "2025-03-18", "close": 27.96, "volume": 9160.0}, {"date": "2025-03-19", "close": 29.25, "volume": 9678.0}, {"date": "2025-03-20", "close": 29.0, "volume": 26714.0}, {"date": "2025-03-21", "close": 29.2, "volume": 13240.0}, {"date": "2025-03-24", "close": 28.81, "volume": 9133.0}, {"date": "2025-03-25", "close": 28.36, "volume": 14384.0}, {"date": "2025-03-26", "close": 27.65, "volume": 4736.0}, {"date": "2025-03-27", "close": 27.63, "volume": 28859.0}, {"date": "2025-03-28", "close": 27.9, "volume": 21839.0}, {"date": "2025-03-31", "close": 28.23, "volume": 12415.0}, {"date": "2025-04-01", "close": 27.78, "volume": 16438.0}, {"date": "2025-04-02", "close": 27.98, "volume": 17938.0}, {"date": "2025-04-03", "close": 26.73, "volume": 24865.0}, {"date": "2025-04-04", "close": 25.78, "volume": 31088.0}, {"date": "2025-04-07", "close": 27.05, "volume": 17329.0}, {"date": "2025-04-08", "close": 26.5, "volume": 55330.0}, {"date": "2025-04-09", "close": 27.5, "volume": 23101.0}, {"date": "2025-04-10", "close": 27.24, "volume": 12767.0}, {"date": "2025-04-11", "close": 26.65, "volume": 14143.0}, {"date": "2025-04-14", "close": 27.09, "volume": 2141.0}, {"date": "2025-04-15", "close": 27.75, "volume": 8371.0}, {"date": "2025-04-16", "close": 28.76, "volume": 5254.0}, {"date": "2025-04-17", "close": 29.2, "volume": 9083.0}, {"date": "2025-04-21", "close": 28.47, "volume": 6665.0}, {"date": "2025-04-22", "close": 29.41, "volume": 8687.0}, {"date": "2025-04-23", "close": 29.66, "volume": 15793.0}, {"date": "2025-04-24", "close": 29.79, "volume": 6039.0}, {"date": "2025-04-25", "close": 30.1, "volume": 7018.0}, {"date": "2025-04-28", "close": 30.64, "volume": 5807.0}, {"date": "2025-04-29", "close": 30.95, "volume": 3852.0}, {"date": "2025-04-30", "close": 29.52, "volume": 8648.0}, {"date": "2025-05-01", "close": 29.75, "volume": 12703.0}, {"date": "2025-05-02", "close": 29.38, "volume": 8147.0}, {"date": "2025-05-05", "close": 29.4, "volume": 13704.0}, {"date": "2025-05-06", "close": 29.77, "volume": 9837.0}, {"date": "2025-05-07", "close": 29.07, "volume": 4232.0}, {"date": "2025-05-08", "close": 29.15, "volume": 12388.0}, {"date": "2025-05-09", "close": 28.33, "volume": 10926.0}, {"date": "2025-05-12", "close": 28.81, "volume": 17414.0}, {"date": "2025-05-13", "close": 28.75, "volume": 12380.0}, {"date": "2025-05-14", "close": 29.5, "volume": 19828.0}, {"date": "2025-05-15", "close": 30.87, "volume": 10677.0}, {"date": "2025-05-16", "close": 30.3, "volume": 7456.0}, {"date": "2025-05-19", "close": 31.25, "volume": 10611.0}, {"date": "2025-05-20", "close": 31.14, "volume": 22828.0}, {"date": "2025-05-21", "close": 31.05, "volume": 32208.0}, {"date": "2025-05-22", "close": 30.21, "volume": 8420.0}, {"date": "2025-05-23", "close": 29.56, "volume": 7280.0}, {"date": "2025-05-27", "close": 29.13, "volume": 16539.0}, {"date": "2025-05-28", "close": 29.6, "volume": 10834.0}, {"date": "2025-05-29", "close": 29.555, "volume": 18346.0}, {"date": "2025-05-30", "close": 28.82, "volume": 7375.0}, {"date": "2025-06-02", "close": 28.6, "volume": 11572.0}, {"date": "2025-06-03", "close": 29.1, "volume": 10363.0}, {"date": "2025-06-04", "close": 29.17, "volume": 7877.0}, {"date": "2025-06-05", "close": 29.17, "volume": 10559.0}, {"date": "2025-06-06", "close": 29.72, "volume": 32660.0}, {"date": "2025-06-09", "close": 29.11, "volume": 14331.0}, {"date": "2025-06-10", "close": 28.6, "volume": 38665.0}, {"date": "2025-06-11", "close": 28.84, "volume": 39268.0}, {"date": "2025-06-12", "close": 28.35, "volume": 13163.0}, {"date": "2025-06-13", "close": 28.56, "volume": 17175.0}, {"date": "2025-06-16", "close": 28.12, "volume": 19131.0}, {"date": "2025-06-17", "close": 28.4, "volume": 11261.0}, {"date": "2025-06-18", "close": 28.56, "volume": 10250.0}, {"date": "2025-06-20", "close": 28.79, "volume": 10095.0}, {"date": "2025-06-23", "close": 28.35, "volume": 28880.0}, {"date": "2025-06-24", "close": 28.02, "volume": 18490.0}, {"date": "2025-06-25", "close": 27.13, "volume": 22418.0}, {"date": "2025-06-26", "close": 27.5, "volume": 23576.0}, {"date": "2025-06-27", "close": 27.54, "volume": 731902.0}, {"date": "2025-06-30", "close": 29.14, "volume": 51101.0}, {"date": "2025-07-01", "close": 29.4, "volume": 36669.0}, {"date": "2025-07-02", "close": 29.66, "volume": 18721.0}, {"date": "2025-07-03", "close": 30.16, "volume": 24863.0}, {"date": "2025-07-07", "close": 30.0, "volume": 20833.0}, {"date": "2025-07-08", "close": 29.63, "volume": 20390.0}, {"date": "2025-07-09", "close": 29.57, "volume": 13053.0}, {"date": "2025-07-10", "close": 29.13, "volume": 9946.0}, {"date": "2025-07-11", "close": 28.9, "volume": 8742.0}, {"date": "2025-07-14", "close": 29.14, "volume": 7460.0}, {"date": "2025-07-15", "close": 28.63, "volume": 9022.0}, {"date": "2025-07-16", "close": 28.76, "volume": 11638.0}, {"date": "2025-07-17", "close": 29.2, "volume": 8067.0}, {"date": "2025-07-18", "close": 28.69, "volume": 8134.0}, {"date": "2025-07-21", "close": 28.77, "volume": 6911.0}, {"date": "2025-07-22", "close": 29.37, "volume": 17326.0}, {"date": "2025-07-23", "close": 29.89, "volume": 10914.0}, {"date": "2025-07-24", "close": 28.82, "volume": 7714.0}, {"date": "2025-07-25", "close": 28.71, "volume": 6593.0}, {"date": "2025-07-28", "close": 29.1, "volume": 7107.0}, {"date": "2025-07-29", "close": 28.75, "volume": 6732.0}, {"date": "2025-07-30", "close": 28.76, "volume": 12884.0}, {"date": "2025-07-31", "close": 28.52, "volume": 15531.0}, {"date": "2025-08-01", "close": 28.22, "volume": 18597.0}, {"date": "2025-08-04", "close": 28.46, "volume": 18582.0}, {"date": "2025-08-05", "close": 28.62, "volume": 14705.0}, {"date": "2025-08-06", "close": 28.61, "volume": 3687.0}, {"date": "2025-08-07", "close": 28.9, "volume": 9608.0}, {"date": "2025-08-08", "close": 28.8, "volume": 3784.0}, {"date": "2025-08-11", "close": 29.26, "volume": 9698.0}, {"date": "2025-08-12", "close": 30.2, "volume": 13602.0}, {"date": "2025-08-13", "close": 30.49, "volume": 7199.0}, {"date": "2025-08-14", "close": 30.22, "volume": 8322.0}, {"date": "2025-08-15", "close": 30.03, "volume": 8519.0}, {"date": "2025-08-18", "close": 30.21, "volume": 6023.0}, {"date": "2025-08-19", "close": 29.85, "volume": 5081.0}, {"date": "2025-08-20", "close": 29.99, "volume": 5066.0}, {"date": "2025-08-21", "close": 30.52, "volume": 9873.0}, {"date": "2025-08-22", "close": 32.69, "volume": 15439.0}, {"date": "2025-08-25", "close": 31.85, "volume": 10756.0}, {"date": "2025-08-26", "close": 32.71, "volume": 7684.0}, {"date": "2025-08-27", "close": 33.0, "volume": 6445.0}, {"date": "2025-08-28", "close": 33.35, "volume": 9824.0}, {"date": "2025-08-29", "close": 33.43, "volume": 4109.0}, {"date": "2025-09-02", "close": 32.78, "volume": 12188.0}, {"date": "2025-09-03", "close": 31.52, "volume": 7854.0}, {"date": "2025-09-04", "close": 31.77, "volume": 12496.0}, {"date": "2025-09-05", "close": 31.39, "volume": 4563.0}, {"date": "2025-09-08", "close": 31.82, "volume": 4287.0}, {"date": "2025-09-09", "close": 31.51, "volume": 7538.0}, {"date": "2025-09-10", "close": 31.65, "volume": 4493.0}, {"date": "2025-09-11", "close": 32.55, "volume": 4190.0}, {"date": "2025-09-12", "close": 32.16, "volume": 1710.0}, {"date": "2025-09-15", "close": 31.4, "volume": 5006.0}, {"date": "2025-09-16", "close": 31.34, "volume": 5259.0}, {"date": "2025-09-17", "close": 31.16, "volume": 11097.0}, {"date": "2025-09-18", "close": 32.59, "volume": 6919.0}, {"date": "2025-09-19", "close": 32.84, "volume": 55390.0}, {"date": "2025-09-22", "close": 31.51, "volume": 8496.0}, {"date": "2025-09-23", "close": 31.13, "volume": 8206.0}, {"date": "2025-09-24", "close": 31.36, "volume": 3954.0}, {"date": "2025-09-25", "close": 31.2, "volume": 3667.0}, {"date": "2025-09-26", "close": 31.43, "volume": 3623.0}, {"date": "2025-09-29", "close": 30.84, "volume": 4167.0}, {"date": "2025-09-30", "close": 31.04, "volume": 7701.0}, {"date": "2025-10-01", "close": 31.5, "volume": 10034.0}, {"date": "2025-10-02", "close": 29.79, "volume": 8267.0}, {"date": "2025-10-03", "close": 30.37, "volume": 4106.0}, {"date": "2025-10-06", "close": 29.78, "volume": 3332.0}, {"date": "2025-10-07", "close": 29.68, "volume": 6047.0}, {"date": "2025-10-08", "close": 29.83, "volume": 5730.0}, {"date": "2025-10-09", "close": 29.9, "volume": 4149.0}, {"date": "2025-10-10", "close": 29.58, "volume": 7936.0}, {"date": "2025-10-13", "close": 29.65, "volume": 4921.0}, {"date": "2025-10-14", "close": 29.65, "volume": 7320.0}, {"date": "2025-10-15", "close": 30.45, "volume": 6653.0}, {"date": "2025-10-16", "close": 29.56, "volume": 7125.0}, {"date": "2025-10-17", "close": 29.52, "volume": 4873.0}, {"date": "2025-10-20", "close": 29.41, "volume": 14047.0}, {"date": "2025-10-21", "close": 29.41, "volume": 4845.0}, {"date": "2025-10-22", "close": 30.35, "volume": 10235.0}, {"date": "2025-10-23", "close": 30.02, "volume": 26632.0}, {"date": "2025-10-24", "close": 30.19, "volume": 4994.0}, {"date": "2025-10-27", "close": 29.9, "volume": 10254.0}, {"date": "2025-10-28", "close": 29.99, "volume": 2981.0}, {"date": "2025-10-29", "close": 30.31, "volume": 9753.0}, {"date": "2025-10-30", "close": 30.58, "volume": 2184.0}, {"date": "2025-10-31", "close": 30.21, "volume": 7368.0}, {"date": "2025-11-03", "close": 30.82, "volume": 73761.0}, {"date": "2025-11-04", "close": 30.36, "volume": 10642.0}, {"date": "2025-11-05", "close": 30.99, "volume": 5702.0}, {"date": "2025-11-06", "close": 31.16, "volume": 5409.0}, {"date": "2025-11-07", "close": 30.91, "volume": 5065.0}, {"date": "2025-11-10", "close": 31.0, "volume": 2923.0}, {"date": "2025-11-11", "close": 31.48, "volume": 9627.0}, {"date": "2025-11-12", "close": 31.56, "volume": 6245.0}, {"date": "2025-11-13", "close": 31.79, "volume": 5338.0}, {"date": "2025-11-14", "close": 31.47, "volume": 4125.0}, {"date": "2025-11-17", "close": 31.23, "volume": 3108.0}, {"date": "2025-11-18", "close": 31.97, "volume": 5435.0}, {"date": "2025-11-19", "close": 31.88, "volume": 7186.0}, {"date": "2025-11-20", "close": 31.95, "volume": 7076.0}, {"date": "2025-11-21", "close": 32.75, "volume": 12874.0}, {"date": "2025-11-24", "close": 32.83, "volume": 2359.0}, {"date": "2025-11-25", "close": 33.78, "volume": 10845.0}, {"date": "2025-11-26", "close": 33.55, "volume": 11220.0}, {"date": "2025-11-28", "close": 34.0, "volume": 6026.0}, {"date": "2025-12-01", "close": 33.7, "volume": 7728.0}, {"date": "2025-12-02", "close": 34.03, "volume": 3921.0}, {"date": "2025-12-03", "close": 34.83, "volume": 7632.0}, {"date": "2025-12-04", "close": 35.09, "volume": 6729.0}, {"date": "2025-12-05", "close": 34.3, "volume": 5504.0}, {"date": "2025-12-08", "close": 33.74, "volume": 12008.0}, {"date": "2025-12-09", "close": 33.85, "volume": 7798.0}, {"date": "2025-12-10", "close": 34.3, "volume": 13976.0}, {"date": "2025-12-11", "close": 34.88, "volume": 8922.0}, {"date": "2025-12-12", "close": 33.88, "volume": 33759.0}, {"date": "2025-12-15", "close": 35.04, "volume": 11327.0}, {"date": "2025-12-16", "close": 35.11, "volume": 15496.0}, {"date": "2025-12-17", "close": 35.57, "volume": 8918.0}, {"date": "2025-12-18", "close": 35.94, "volume": 10625.0}, {"date": "2025-12-19", "close": 36.46, "volume": 30531.0}, {"date": "2025-12-22", "close": 34.42, "volume": 12480.0}, {"date": "2025-12-23", "close": 33.04, "volume": 6146.0}, {"date": "2025-12-24", "close": 32.56, "volume": 3430.0}, {"date": "2025-12-26", "close": 32.21, "volume": 5777.0}, {"date": "2025-12-29", "close": 32.84, "volume": 6761.0}, {"date": "2025-12-30", "close": 32.32, "volume": 4690.0}, {"date": "2025-12-31", "close": 34.88, "volume": 21006.0}, {"date": "2026-01-02", "close": 33.85, "volume": 10732.0}, {"date": "2026-01-05", "close": 33.8, "volume": 7259.0}, {"date": "2026-01-06", "close": 33.48, "volume": 11092.0}, {"date": "2026-01-07", "close": 31.92, "volume": 4528.0}, {"date": "2026-01-08", "close": 32.42, "volume": 9127.0}, {"date": "2026-01-09", "close": 31.9, "volume": 7979.0}, {"date": "2026-01-12", "close": 31.7, "volume": 9623.0}, {"date": "2026-01-13", "close": 31.45, "volume": 4532.0}, {"date": "2026-01-14", "close": 31.96, "volume": 4780.0}, {"date": "2026-01-15", "close": 32.59, "volume": 4904.0}, {"date": "2026-01-16", "close": 31.71, "volume": 6014.0}, {"date": "2026-01-20", "close": 31.78, "volume": 5687.0}, {"date": "2026-01-21", "close": 33.95, "volume": 7927.0}, {"date": "2026-01-22", "close": 33.38, "volume": 6728.0}, {"date": "2026-01-23", "close": 31.96, "volume": 7144.0}, {"date": "2026-01-26", "close": 32.25, "volume": 3958.0}, {"date": "2026-01-27", "close": 32.58, "volume": 4017.0}, {"date": "2026-01-28", "close": 32.56, "volume": 5052.0}, {"date": "2026-01-29", "close": 34.0, "volume": 6572.0}, {"date": "2026-01-30", "close": 35.41, "volume": 11453.0}, {"date": "2026-02-02", "close": 34.91, "volume": 9838.0}, {"date": "2026-02-03", "close": 35.68, "volume": 12671.0}, {"date": "2026-02-04", "close": 36.19, "volume": 7891.0}, {"date": "2026-02-05", "close": 35.92, "volume": 7990.0}, {"date": "2026-02-06", "close": 34.81, "volume": 13812.0}, {"date": "2026-02-09", "close": 34.91, "volume": 4092.0}, {"date": "2026-02-10", "close": 35.04, "volume": 3797.0}, {"date": "2026-02-11", "close": 34.62, "volume": 2796.0}, {"date": "2026-02-12", "close": 34.83, "volume": 3225.0}, {"date": "2026-02-13", "close": 34.48, "volume": 3393.0}, {"date": "2026-02-17", "close": 34.52, "volume": 3635.0}, {"date": "2026-02-18", "close": 33.86, "volume": 6255.0}, {"date": "2026-02-19", "close": 34.36, "volume": 6561.0}, {"date": "2026-02-20", "close": 35.0, "volume": 5592.0}, {"date": "2026-02-23", "close": 34.36, "volume": 5175.0}, {"date": "2026-02-24", "close": 34.47, "volume": 1847.0}, {"date": "2026-02-25", "close": 35.31, "volume": 1770.0}, {"date": "2026-02-26", "close": 34.51, "volume": 4873.0}, {"date": "2026-02-27", "close": 32.99, "volume": 6740.0}, {"date": "2026-03-02", "close": 33.89, "volume": 5883.0}, {"date": "2026-03-03", "close": 34.0, "volume": 4460.0}, {"date": "2026-03-04", "close": 34.88, "volume": 4867.0}, {"date": "2026-03-05", "close": 32.83, "volume": 6243.0}, {"date": "2026-03-06", "close": 32.85, "volume": 6086.0}, {"date": "2026-03-09", "close": 33.56, "volume": 5547.0}, {"date": "2026-03-10", "close": 32.65, "volume": 3393.0}, {"date": "2026-03-11", "close": 32.69, "volume": 2996.0}, {"date": "2026-03-12", "close": 32.73, "volume": 4694.0}, {"date": "2026-03-13", "close": 33.17, "volume": 5980.0}, {"date": "2026-03-16", "close": 33.49, "volume": 3951.0}, {"date": "2026-03-17", "close": 33.22, "volume": 5009.0}, {"date": "2026-03-18", "close": 32.54, "volume": 12824.0}, {"date": "2026-03-19", "close": 32.68, "volume": 9818.0}, {"date": "2026-03-20", "close": 32.41, "volume": 22590.0}, {"date": "2026-03-23", "close": 33.9, "volume": 7538.0}, {"date": "2026-03-24", "close": 32.54, "volume": 11010.0}, {"date": "2026-03-25", "close": 32.66, "volume": 5824.0}, {"date": "2026-03-26", "close": 32.99, "volume": 3352.0}, {"date": "2026-03-27", "close": 33.11, "volume": 16834.0}, {"date": "2026-03-30", "close": 34.42, "volume": 5496.0}, {"date": "2026-03-31", "close": 33.69, "volume": 4899.0}, {"date": "2026-04-01", "close": 34.3, "volume": 14692.0}, {"date": "2026-04-02", "close": 33.8, "volume": 13101.0}, {"date": "2026-04-06", "close": 32.85, "volume": 7309.0}, {"date": "2026-04-07", "close": 32.9, "volume": 11968.0}, {"date": "2026-04-08", "close": 34.55, "volume": 8346.0}, {"date": "2026-04-09", "close": 34.92, "volume": 7874.0}, {"date": "2026-04-10", "close": 34.92, "volume": 5270.0}, {"date": "2026-04-13", "close": 34.61, "volume": 4381.0}, {"date": "2026-04-14", "close": 34.23, "volume": 6321.0}, {"date": "2026-04-15", "close": 34.13, "volume": 6338.0}, {"date": "2026-04-16", "close": 34.01, "volume": 8870.0}, {"date": "2026-04-17", "close": 35.26, "volume": 14011.0}, {"date": "2026-04-20", "close": 33.92, "volume": 11675.0}, {"date": "2026-04-21", "close": 33.39, "volume": 5273.0}, {"date": "2026-04-22", "close": 33.84, "volume": 6767.0}, {"date": "2026-04-23", "close": 34.85, "volume": 5056.0}, {"date": "2026-04-24", "close": 34.45, "volume": 4351.0}, {"date": "2026-04-27", "close": 33.99, "volume": 5344.0}, {"date": "2026-04-28", "close": 34.57, "volume": 5431.0}, {"date": "2026-04-29", "close": 33.69, "volume": 8494.0}, {"date": "2026-04-30", "close": 33.62, "volume": 14997.0}, {"date": "2026-05-01", "close": 33.5, "volume": 15871.0}, {"date": "2026-05-04", "close": 33.96, "volume": 9239.0}, {"date": "2026-05-05", "close": 34.1, "volume": 6672.0}, {"date": "2026-05-06", "close": 36.25, "volume": 32005.0}, {"date": "2026-05-07", "close": 37.0, "volume": 11240.0}, {"date": "2026-05-08", "close": 36.82, "volume": 8482.0}, {"date": "2026-05-11", "close": 36.33, "volume": 8110.0}, {"date": "2026-05-12", "close": 36.28, "volume": 6011.0}, {"date": "2026-05-13", "close": 36.51, "volume": 7052.0}, {"date": "2026-05-14", "close": 36.55, "volume": 6283.0}, {"date": "2026-05-15", "close": 35.26, "volume": 10475.0}, {"date": "2026-05-18", "close": 35.71, "volume": 3945.0}, {"date": "2026-05-19", "close": 35.48, "volume": 3916.0}, {"date": "2026-05-20", "close": 35.07, "volume": 11785.0}, {"date": "2026-05-21", "close": 35.1, "volume": 8744.0}, {"date": "2026-05-22", "close": 35.35, "volume": 4665.0}, {"date": "2026-05-26", "close": 36.3, "volume": 4564.0}, {"date": "2026-05-27", "close": 36.94, "volume": 4078.0}, {"date": "2026-05-28", "close": 36.91, "volume": 5318.0}, {"date": "2026-05-29", "close": 36.69, "volume": 5461.0}, {"date": "2026-06-01", "close": 36.48, "volume": 6151.0}, {"date": "2026-06-02", "close": 36.3, "volume": 7014.0}, {"date": "2026-06-03", "close": 34.8, "volume": 11038.0}, {"date": "2026-06-04", "close": 35.4, "volume": 4054.0}, {"date": "2026-06-05", "close": 36.41, "volume": 4875.0}, {"date": "2026-06-08", "close": 35.82, "volume": 5603.0}, {"date": "2026-06-09", "close": 36.15, "volume": 15839.0}, {"date": "2026-06-10", "close": 37.0, "volume": 9423.0}, {"date": "2026-06-11", "close": 36.86, "volume": 8870.0}, {"date": "2026-06-12", "close": 37.7, "volume": 4421.0}, {"date": "2026-06-15", "close": 36.98, "volume": 4555.0}, {"date": "2026-06-16", "close": 36.17, "volume": 6523.0}, {"date": "2026-06-17", "close": 38.09, "volume": 34566.0}, {"date": "2026-06-18", "close": 39.14, "volume": 26277.0}, {"date": "2026-06-22", "close": 38.18, "volume": 8568.0}, {"date": "2026-06-23", "close": 39.87, "volume": 9946.0}, {"date": "2026-06-24", "close": 39.37, "volume": 14742.0}, {"date": "2026-06-25", "close": 39.2, "volume": 8631.0}, {"date": "2026-06-26", "close": 40.23, "volume": 112046.0}, {"date": "2026-06-29", "close": 38.67, "volume": 15960.0}, {"date": "2026-06-30", "close": 39.3, "volume": 18554.0}, {"date": "2026-07-01", "close": 39.99, "volume": 20874.0}, {"date": "2026-07-02", "close": 38.64, "volume": 7874.0}, {"date": "2026-07-06", "close": 38.02, "volume": 6323.0}, {"date": "2026-07-07", "close": 37.68, "volume": 31185.0}, {"date": "2026-07-08", "close": 37.69, "volume": 8597.0}, {"date": "2026-07-09", "close": 38.27, "volume": 8120.0}, {"date": "2026-07-10", "close": 38.97, "volume": 6463.0}, {"date": "2026-07-13", "close": 38.87, "volume": 12208.0}, {"date": "2026-07-14", "close": 38.5, "volume": 9248.0}, {"date": "2026-07-15", "close": 38.99, "volume": 7907.0}, {"date": "2026-07-16", "close": 40.09, "volume": 11559.0}, {"date": "2026-07-17", "close": 39.14, "volume": 11647.0}, {"date": "2026-07-20", "close": 38.4, "volume": 14300.0}, {"date": "2026-07-21", "close": 37.8, "volume": 20296.0}, {"date": "2026-07-22", "close": 36.87, "volume": 16244.0}, {"date": "2026-07-23", "close": 37.62, "volume": 26043.0}, {"date": "2026-07-24", "close": 38.34, "volume": 13968.0}, {"date": "2026-07-27", "close": 38.39, "volume": 10104.0}, {"date": "2026-07-28", "close": 38.9, "volume": 16893.0}, {"date": "2026-07-29", "close": 38.7, "volume": 17805.0}, {"date": "2026-07-30", "close": 38.65, "volume": 22098.0}, {"date": "2026-07-31", "close": 38.99, "volume": 13493.0}, {"date": "2026-08-03", "close": 39.34, "volume": 18618.0}, {"date": "2026-08-04", "close": 39.64, "volume": 20766.0}, {"date": "2026-08-05", "close": 39.73, "volume": 20602.0}, {"date": "2026-08-06", "close": 40.22, "volume": 18805.0}, {"date": "2026-08-07", "close": 40.31, "volume": 12410.0}, {"date": "2026-08-10", "close": 39.84, "volume": 10823.0}, {"date": "2026-08-11", "close": 39.79, "volume": 11745.0}, {"date": "2026-08-12", "close": 40.06, "volume": 13292.0}, {"date": "2026-08-13", "close": 40.16, "volume": 18099.0}, {"date": "2026-08-14", "close": 39.9, "volume": 13065.0}, {"date": "2026-08-17", "close": 39.71, "volume": 16039.0}, {"date": "2026-08-18", "close": 39.76, "volume": 13179.0}, {"date": "2026-08-19", "close": 39.365, "volume": 13599.0}, {"date": "2026-08-20", "close": 39.44, "volume": 7872.0}, {"date": "2026-08-21", "close": 39.215, "volume": 9936.0}, {"date": "2026-08-24", "close": 39.07, "volume": 15813.0}, {"date": "2026-08-25", "close": 38.99, "volume": 12945.0}, {"date": "2026-08-26", "close": 39.08, "volume": 12102.0}, {"date": "2026-08-27", "close": 39.1, "volume": 23224.0}, {"date": "2026-08-28", "close": 39.14, "volume": 10100.0}, {"date": "2026-08-31", "close": 38.91, "volume": 8441.0}, {"date": "2026-09-01", "close": 38.74, "volume": 14222.0}, {"date": "2026-09-02", "close": 39.05, "volume": 19381.0}, {"date": "2026-09-03", "close": 39.58, "volume": 14054.0}, {"date": "2026-09-04", "close": 40.09, "volume": 15379.0}, {"date": "2026-09-08", "close": 39.57, "volume": 9859.0}, {"date": "2026-09-09", "close": 39.53, "volume": 14889.0}, {"date": "2026-09-10", "close": 39.86, "volume": 14711.0}, {"date": "2026-09-11", "close": 39.83, "volume": 19366.0}, {"date": "2026-09-14", "close": 39.47, "volume": 23912.0}, {"date": "2026-09-15", "close": 39.18, "volume": 12057.0}, {"date": "2026-09-16", "close": 38.31, "volume": 17672.0}, {"date": "2026-09-17", "close": 38.24, "volume": 9158.0}, {"date": "2026-09-18", "close": 38.73, "volume": 61746.0}], "refreshing": true}