{"ticker": "IBCP", "overview": {"cik": "39311", "ticker": "IBCP", "name": "INDEPENDENT BANK CORP /MI/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001622", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000039311-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001561329-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001649667-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001015788-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001666215-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001711112-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002147236-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001792263-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001693139-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001830303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001290904-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001972481-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001933750-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001198786-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000039311-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002147236-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000039311-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0002147236-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000039311-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001649667-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001561329-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001711112-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001015788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001666215-26-000006", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 29552.9454, "net": -29552.9454, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-19"}, "metrics": {"ticker": "IBCP", "has_prices": true, "as_of": "2026-10-30", "last": 36.57, "prev_close": 37.1, "change": -0.5300000000000011, "change_pct": -0.014285714285714316, "session_volume": 126983.0, "vwap_5": 37.016364004428326, "vwap_20": 36.101170421779116, "vwap_60": 36.51137415783157, "vwap_250": 35.01686843894511, "high_52w": 38.67, "low_52w": 30.08, "avg_volume_20": 200715.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001622", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ moves to a 4.99% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0002100119-26-001622-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001933750-26-000003", "src": "INSIDERS", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Kristopher Kreter", "who_key": "Kreter Kristopher", "role": "First Vice Pres. & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 11133.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $11K of IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1933750/000193375026000003/0001933750-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0001198786-26-000003", "src": "INSIDERS", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "James J. Twarozynski", "who_key": "TWAROZYNSKI JAMES J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18419.9454, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $18K of IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/1198786/000119878626000003/0001198786-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0002147236-26-000003", "src": "INSIDERS", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Nathaniel Ernest Tagg", "who_key": "Tagg Nathaniel Ernest", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on IBCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147236/000214723626000003/0002147236-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000315066-26-001220", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 2.7% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001220-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-000621", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ takes a 5.14% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0002100119-26-000621-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001547", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ adjusts its stake in IBCP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0000102909-26-001547-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001622", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ moves to a 4.99% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0002100119-26-001622-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0000315066-26-001220", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FMR LLC moves to a 2.7% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001220-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260148}, {"id": "13DG-0002100119-26-000621", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ takes a 5.14% passive stake in IBCP", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0002100119-26-000621-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001547", "src": "13DG", "ticker": "IBCP", "cik": "39311", "company": "INDEPENDENT BANK CORP /MI/", "company_raw": "INDEPENDENT BANK CORP /MI/", "who": "Independent BANK Corp /MI/", "who_key": "INDEPENDENT BANK CORP /MI/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "INDEPENDENT BANK CORP /MI/ adjusts its stake in IBCP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/39311/0000102909-26-001547-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Independent Bank Corporation - Common Stock", "new_value": "INDEPENDENT BANK CORP /MI/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000039311", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000039311", "applied": 1, "detected_at": "2026-10-25T02:45:42.945128"}]}, "key_people": [{"who": "James J. Twarozynski", "who_key": "TWAROZYNSKI JAMES J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18419.9454, "net": -18419.9454, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18419.9454, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198786/000119878626000003/0001198786-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 18419.9454, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1198786/000119878626000003/0001198786-26-000003-index.htm"}}, {"who": "Kristopher Kreter", "who_key": "Kreter Kristopher", "role": "First Vice Pres. & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11133.0, "net": -11133.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11133.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933750/000193375026000003/0001933750-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 11133.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933750/000193375026000003/0001933750-26-000003-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -18419.9454}, {"date": "2026-08-19", "net": -11133.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001622", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000039311-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001561329-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001649667-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001015788-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001666215-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001711112-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002147236-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001792263-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001693139-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001830303-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001290904-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001972481-26-000283", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001933750-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001198786-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000039311-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002147236-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000039311-26-000059", "price_sensitive": true}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0002147236-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000039311-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001649667-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001561329-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001711112-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001015788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001666215-26-000006", "price_sensitive": false}], "performance": {"ticker": "IBCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 16.8, "volume": 55456.0}, {"date": "2016-11-01", "close": 16.75, "volume": 62642.0}, {"date": "2016-11-02", "close": 16.55, "volume": 71382.0}, {"date": "2016-11-03", "close": 16.65, "volume": 38392.0}, {"date": "2016-11-04", "close": 16.65, "volume": 83425.0}, {"date": "2016-11-07", "close": 16.9, "volume": 50657.0}, {"date": "2016-11-08", "close": 16.65, "volume": 42710.0}, {"date": "2016-11-09", "close": 16.8, "volume": 128523.0}, {"date": "2016-11-10", "close": 17.6, "volume": 122312.0}, {"date": "2016-11-11", "close": 17.7, "volume": 225936.0}, {"date": "2016-11-14", "close": 18.0, "volume": 126349.0}, {"date": "2016-11-15", "close": 18.65, "volume": 149967.0}, {"date": "2016-11-16", "close": 18.7, "volume": 86374.0}, {"date": "2016-11-17", "close": 18.65, "volume": 103529.0}, {"date": "2016-11-18", "close": 18.75, "volume": 121503.0}, {"date": "2016-11-21", "close": 18.7, "volume": 45677.0}, {"date": "2016-11-22", "close": 18.7, "volume": 78110.0}, {"date": "2016-11-23", "close": 18.65, "volume": 65775.0}, {"date": "2016-11-25", "close": 18.7, "volume": 20865.0}, {"date": "2016-11-28", "close": 18.8, "volume": 52909.0}, {"date": "2016-11-29", "close": 18.8, "volume": 109193.0}, {"date": "2016-11-30", "close": 18.9, "volume": 57720.0}, {"date": "2016-12-01", "close": 19.1, "volume": 44999.0}, {"date": "2016-12-02", "close": 19.0, "volume": 46339.0}, {"date": "2016-12-05", "close": 19.3, "volume": 73131.0}, {"date": "2016-12-06", "close": 19.8, "volume": 109888.0}, {"date": "2016-12-07", "close": 19.7, "volume": 80654.0}, {"date": "2016-12-08", "close": 20.5, "volume": 113764.0}, {"date": "2016-12-09", "close": 20.95, "volume": 108992.0}, {"date": "2016-12-12", "close": 20.2, "volume": 92491.0}, {"date": "2016-12-13", "close": 20.35, "volume": 126223.0}, {"date": "2016-12-14", "close": 20.4, "volume": 68164.0}, {"date": "2016-12-15", "close": 20.7, "volume": 85581.0}, {"date": "2016-12-16", "close": 20.75, "volume": 174421.0}, {"date": "2016-12-19", "close": 21.0, "volume": 80114.0}, {"date": "2016-12-20", "close": 21.35, "volume": 137372.0}, {"date": "2016-12-21", "close": 21.5, "volume": 122774.0}, {"date": "2016-12-22", "close": 21.6, "volume": 75677.0}, {"date": "2016-12-23", "close": 21.75, "volume": 41647.0}, {"date": "2016-12-27", "close": 21.55, "volume": 42791.0}, {"date": "2016-12-28", "close": 22.0, "volume": 66056.0}, {"date": "2016-12-29", "close": 21.95, "volume": 76465.0}, {"date": "2016-12-30", "close": 21.7, "volume": 82198.0}, {"date": "2017-01-03", "close": 22.05, "volume": 124912.0}, {"date": "2017-01-04", "close": 22.15, "volume": 45830.0}, {"date": "2017-01-05", "close": 21.7, "volume": 57812.0}, {"date": "2017-01-06", "close": 21.7, "volume": 51059.0}, {"date": "2017-01-09", "close": 21.15, "volume": 74377.0}, {"date": "2017-01-10", "close": 21.8, "volume": 88429.0}, {"date": "2017-01-11", "close": 21.6, "volume": 60256.0}, {"date": "2017-01-12", "close": 21.25, "volume": 46055.0}, {"date": "2017-01-13", "close": 21.4, "volume": 43025.0}, {"date": "2017-01-17", "close": 20.6, "volume": 51242.0}, {"date": "2017-01-18", "close": 20.95, "volume": 59888.0}, {"date": "2017-01-19", "close": 20.6, "volume": 32828.0}, {"date": "2017-01-20", "close": 20.85, "volume": 34273.0}, {"date": "2017-01-23", "close": 20.75, "volume": 27782.0}, {"date": "2017-01-24", "close": 20.9, "volume": 71014.0}, {"date": "2017-01-25", "close": 21.0, "volume": 201811.0}, {"date": "2017-01-26", "close": 21.3, "volume": 78737.0}, {"date": "2017-01-27", "close": 21.1, "volume": 82493.0}, {"date": "2017-01-30", "close": 20.9, "volume": 68290.0}, {"date": "2017-01-31", "close": 21.0, "volume": 51651.0}, {"date": "2017-02-01", "close": 21.1, "volume": 66816.0}, {"date": "2017-02-02", "close": 20.95, "volume": 51684.0}, {"date": "2017-02-03", "close": 21.5, "volume": 107265.0}, {"date": "2017-02-06", "close": 21.4, "volume": 70165.0}, {"date": "2017-02-07", "close": 21.05, "volume": 168805.0}, {"date": "2017-02-08", "close": 20.55, "volume": 62379.0}, {"date": "2017-02-09", "close": 20.65, "volume": 75012.0}, {"date": "2017-02-10", "close": 20.9, "volume": 80027.0}, {"date": "2017-02-13", "close": 21.15, "volume": 63318.0}, {"date": "2017-02-14", "close": 21.3, "volume": 44101.0}, {"date": "2017-02-15", "close": 21.55, "volume": 35940.0}, {"date": "2017-02-16", "close": 21.6, "volume": 41733.0}, {"date": "2017-02-17", "close": 21.55, "volume": 37986.0}, {"date": "2017-02-21", "close": 21.8, "volume": 52224.0}, {"date": "2017-02-22", "close": 22.225, "volume": 90087.0}, {"date": "2017-02-23", "close": 22.2, "volume": 93668.0}, {"date": "2017-02-24", "close": 21.975, "volume": 47466.0}, {"date": "2017-02-27", "close": 21.9, "volume": 51452.0}, {"date": "2017-02-28", "close": 21.4, "volume": 77660.0}, {"date": "2017-03-01", "close": 21.9, "volume": 80227.0}, {"date": "2017-03-02", "close": 21.45, "volume": 41102.0}, {"date": "2017-03-03", "close": 21.55, "volume": 23835.0}, {"date": "2017-03-06", "close": 21.35, "volume": 46372.0}, {"date": "2017-03-07", "close": 21.35, "volume": 36365.0}, {"date": "2017-03-08", "close": 21.15, "volume": 41700.0}, {"date": "2017-03-09", "close": 21.175, "volume": 28350.0}, {"date": "2017-03-10", "close": 21.0, "volume": 43386.0}, {"date": "2017-03-13", "close": 21.05, "volume": 31608.0}, {"date": "2017-03-14", "close": 21.0, "volume": 16109.0}, {"date": "2017-03-15", "close": 20.9, "volume": 61767.0}, {"date": "2017-03-16", "close": 21.3, "volume": 83322.0}, {"date": "2017-03-17", "close": 21.1, "volume": 141390.0}, {"date": "2017-03-20", "close": 20.85, "volume": 63539.0}, {"date": "2017-03-21", "close": 19.8, "volume": 83417.0}, {"date": "2017-03-22", "close": 19.65, "volume": 82497.0}, {"date": "2017-03-23", "close": 19.95, "volume": 62921.0}, {"date": "2017-03-24", "close": 20.0, "volume": 50428.0}, {"date": "2017-03-27", "close": 19.9, "volume": 31013.0}, {"date": "2017-03-28", "close": 20.25, "volume": 43844.0}, {"date": "2017-03-29", "close": 20.3, "volume": 57322.0}, {"date": "2017-03-30", "close": 20.9, "volume": 42015.0}, {"date": "2017-03-31", "close": 20.7, "volume": 88566.0}, {"date": "2017-04-03", "close": 20.5, "volume": 71220.0}, {"date": "2017-04-04", "close": 20.4, "volume": 49742.0}, {"date": "2017-04-05", "close": 20.15, "volume": 72414.0}, {"date": "2017-04-06", "close": 20.65, "volume": 82523.0}, {"date": "2017-04-07", "close": 20.4, "volume": 67558.0}, {"date": "2017-04-10", "close": 20.25, "volume": 47670.0}, {"date": "2017-04-11", "close": 20.75, "volume": 53356.0}, {"date": "2017-04-12", "close": 20.4, "volume": 44971.0}, {"date": "2017-04-13", "close": 20.2, "volume": 62312.0}, {"date": "2017-04-17", "close": 20.55, "volume": 38480.0}, {"date": "2017-04-18", "close": 20.45, "volume": 53335.0}, {"date": "2017-04-19", "close": 20.65, "volume": 43641.0}, {"date": "2017-04-20", "close": 21.15, "volume": 50084.0}, {"date": "2017-04-21", "close": 21.3, "volume": 68708.0}, {"date": "2017-04-24", "close": 22.0, "volume": 72487.0}, {"date": "2017-04-25", "close": 23.1, "volume": 123212.0}, {"date": "2017-04-26", "close": 23.3, "volume": 143523.0}, {"date": "2017-04-27", "close": 22.75, "volume": 74853.0}, {"date": "2017-04-28", "close": 22.3, "volume": 64788.0}, {"date": "2017-05-01", "close": 22.45, "volume": 68518.0}, {"date": "2017-05-02", "close": 22.25, "volume": 65025.0}, {"date": "2017-05-03", "close": 22.15, "volume": 57070.0}, {"date": "2017-05-04", "close": 22.2, "volume": 52694.0}, {"date": "2017-05-05", "close": 22.0, "volume": 39180.0}, {"date": "2017-05-08", "close": 22.2, "volume": 57868.0}, {"date": "2017-05-09", "close": 21.9, "volume": 57017.0}, {"date": "2017-05-10", "close": 21.85, "volume": 64100.0}, {"date": "2017-05-11", "close": 21.4, "volume": 39078.0}, {"date": "2017-05-12", "close": 21.05, "volume": 35798.0}, {"date": "2017-05-15", "close": 21.55, "volume": 68430.0}, {"date": "2017-05-16", "close": 21.8, "volume": 61113.0}, {"date": "2017-05-17", "close": 20.95, "volume": 85742.0}, {"date": "2017-05-18", "close": 21.0, "volume": 65119.0}, {"date": "2017-05-19", "close": 20.55, "volume": 58884.0}, {"date": "2017-05-22", "close": 20.95, "volume": 44420.0}, {"date": "2017-05-23", "close": 20.9, "volume": 35741.0}, {"date": "2017-05-24", "close": 20.85, "volume": 36845.0}, {"date": "2017-05-25", "close": 20.75, "volume": 32422.0}, {"date": "2017-05-26", "close": 20.65, "volume": 32789.0}, {"date": "2017-05-30", "close": 20.45, "volume": 38461.0}, {"date": "2017-05-31", "close": 20.35, "volume": 152406.0}, {"date": "2017-06-01", "close": 20.8, "volume": 46581.0}, {"date": "2017-06-02", "close": 21.05, "volume": 64382.0}, {"date": "2017-06-05", "close": 20.9, "volume": 46268.0}, {"date": "2017-06-06", "close": 20.6, "volume": 40347.0}, {"date": "2017-06-07", "close": 20.55, "volume": 58195.0}, {"date": "2017-06-08", "close": 20.75, "volume": 117091.0}, {"date": "2017-06-09", "close": 21.35, "volume": 174122.0}, {"date": "2017-06-12", "close": 21.4, "volume": 117625.0}, {"date": "2017-06-13", "close": 21.5, "volume": 117048.0}, {"date": "2017-06-14", "close": 21.55, "volume": 113046.0}, {"date": "2017-06-15", "close": 21.5, "volume": 59850.0}, {"date": "2017-06-16", "close": 21.2, "volume": 108128.0}, {"date": "2017-06-19", "close": 21.1, "volume": 46038.0}, {"date": "2017-06-20", "close": 20.8, "volume": 32311.0}, {"date": "2017-06-21", "close": 20.55, "volume": 90810.0}, {"date": "2017-06-22", "close": 20.5, "volume": 23878.0}, {"date": "2017-06-23", "close": 20.15, "volume": 172971.0}, {"date": "2017-06-26", "close": 19.9, "volume": 95218.0}, {"date": "2017-06-27", "close": 20.5, "volume": 123620.0}, {"date": "2017-06-28", "close": 21.1, "volume": 99974.0}, {"date": "2017-06-29", "close": 21.7, "volume": 115616.0}, {"date": "2017-06-30", "close": 21.75, "volume": 136840.0}, {"date": "2017-07-03", "close": 22.2, "volume": 27515.0}, {"date": "2017-07-05", "close": 21.85, "volume": 58292.0}, {"date": "2017-07-06", "close": 21.55, "volume": 76208.0}, {"date": "2017-07-07", "close": 21.85, "volume": 46321.0}, {"date": "2017-07-10", "close": 21.5, "volume": 49317.0}, {"date": "2017-07-11", "close": 21.45, "volume": 66548.0}, {"date": "2017-07-12", "close": 21.5, "volume": 56830.0}, {"date": "2017-07-13", "close": 21.35, "volume": 39011.0}, {"date": "2017-07-14", "close": 21.2, "volume": 47844.0}, {"date": "2017-07-17", "close": 21.35, "volume": 47446.0}, {"date": "2017-07-18", "close": 21.3, "volume": 50822.0}, {"date": "2017-07-19", "close": 21.25, "volume": 52483.0}, {"date": "2017-07-20", "close": 21.2, "volume": 32040.0}, {"date": "2017-07-21", "close": 20.95, "volume": 78961.0}, {"date": "2017-07-24", "close": 21.15, "volume": 44543.0}, {"date": "2017-07-25", "close": 21.35, "volume": 52565.0}, {"date": "2017-07-26", "close": 21.2, "volume": 31775.0}, {"date": "2017-07-27", "close": 20.9, "volume": 64697.0}, {"date": "2017-07-28", "close": 20.6, "volume": 37334.0}, {"date": "2017-07-31", "close": 21.2, "volume": 188588.0}, {"date": "2017-08-01", "close": 21.25, "volume": 143139.0}, {"date": "2017-08-02", "close": 21.15, "volume": 42653.0}, {"date": "2017-08-03", "close": 20.75, "volume": 35580.0}, {"date": "2017-08-04", "close": 21.15, "volume": 59232.0}, {"date": "2017-08-07", "close": 21.1, "volume": 56147.0}, {"date": "2017-08-08", "close": 21.15, "volume": 67027.0}, {"date": "2017-08-09", "close": 20.75, "volume": 41929.0}, {"date": "2017-08-10", "close": 20.75, "volume": 78694.0}, {"date": "2017-08-11", "close": 20.4, "volume": 60396.0}, {"date": "2017-08-14", "close": 21.0, "volume": 71393.0}, {"date": "2017-08-15", "close": 20.8, "volume": 45011.0}, {"date": "2017-08-16", "close": 20.65, "volume": 41515.0}, {"date": "2017-08-17", "close": 20.45, "volume": 76529.0}, {"date": "2017-08-18", "close": 20.5, "volume": 95724.0}, {"date": "2017-08-21", "close": 20.45, "volume": 27960.0}, {"date": "2017-08-22", "close": 20.4, "volume": 45037.0}, {"date": "2017-08-23", "close": 20.35, "volume": 32996.0}, {"date": "2017-08-24", "close": 20.35, "volume": 63152.0}, {"date": "2017-08-25", "close": 20.75, "volume": 56365.0}, {"date": "2017-08-28", "close": 20.4, "volume": 35039.0}, {"date": "2017-08-29", "close": 20.25, "volume": 48736.0}, {"date": "2017-08-30", "close": 20.3, "volume": 44578.0}, {"date": "2017-08-31", "close": 20.4, "volume": 87490.0}, {"date": "2017-09-01", "close": 20.6, "volume": 40415.0}, {"date": "2017-09-05", "close": 20.05, "volume": 37149.0}, {"date": "2017-09-06", "close": 20.25, "volume": 41784.0}, {"date": "2017-09-07", "close": 19.4, "volume": 83142.0}, {"date": "2017-09-08", "close": 19.4, "volume": 75738.0}, {"date": "2017-09-11", "close": 20.0, "volume": 50739.0}, {"date": "2017-09-12", "close": 20.4, "volume": 71844.0}, {"date": "2017-09-13", "close": 20.65, "volume": 125193.0}, {"date": "2017-09-14", "close": 20.5, "volume": 36325.0}, {"date": "2017-09-15", "close": 20.55, "volume": 133670.0}, {"date": "2017-09-18", "close": 20.45, "volume": 86196.0}, {"date": "2017-09-19", "close": 20.4, "volume": 73944.0}, {"date": "2017-09-20", "close": 20.5, "volume": 131115.0}, {"date": "2017-09-21", "close": 20.75, "volume": 186097.0}, {"date": "2017-09-22", "close": 20.65, "volume": 147007.0}, {"date": "2017-09-25", "close": 20.6, "volume": 129006.0}, {"date": "2017-09-26", "close": 21.6, "volume": 218605.0}, {"date": "2017-09-27", "close": 22.4, "volume": 114358.0}, {"date": "2017-09-28", "close": 22.6, "volume": 112100.0}, {"date": "2017-09-29", "close": 22.65, "volume": 281138.0}, {"date": "2017-10-02", "close": 22.7, "volume": 69289.0}, {"date": "2017-10-03", "close": 22.05, "volume": 145890.0}, {"date": "2017-10-04", "close": 22.0, "volume": 102199.0}, {"date": "2017-10-05", "close": 22.0, "volume": 164364.0}, {"date": "2017-10-06", "close": 22.3, "volume": 72138.0}, {"date": "2017-10-09", "close": 22.0, "volume": 89137.0}, {"date": "2017-10-10", "close": 22.75, "volume": 59104.0}, {"date": "2017-10-11", "close": 22.6, "volume": 93344.0}, {"date": "2017-10-12", "close": 22.55, "volume": 51177.0}, {"date": "2017-10-13", "close": 22.55, "volume": 44299.0}, {"date": "2017-10-16", "close": 22.6, "volume": 50164.0}, {"date": "2017-10-17", "close": 22.15, "volume": 47304.0}, {"date": "2017-10-18", "close": 22.6, "volume": 74917.0}, {"date": "2017-10-19", "close": 22.45, "volume": 61702.0}, {"date": "2017-10-20", "close": 22.75, "volume": 62994.0}, {"date": "2017-10-23", "close": 22.5, "volume": 25641.0}, {"date": "2017-10-24", "close": 22.55, "volume": 53092.0}, {"date": "2017-10-25", "close": 22.25, "volume": 103810.0}, {"date": "2017-10-26", "close": 22.35, "volume": 45029.0}, {"date": "2017-10-27", "close": 23.15, "volume": 74551.0}, {"date": "2017-10-30", "close": 22.45, "volume": 74903.0}, {"date": "2017-10-31", "close": 22.5, "volume": 64784.0}, {"date": "2017-11-01", "close": 22.65, "volume": 53314.0}, {"date": "2017-11-02", "close": 22.95, "volume": 61579.0}, {"date": "2017-11-03", "close": 22.7, "volume": 45764.0}, {"date": "2017-11-06", "close": 22.65, "volume": 32602.0}, {"date": "2017-11-07", "close": 22.05, "volume": 104416.0}, {"date": "2017-11-08", "close": 21.7, "volume": 36371.0}, {"date": "2017-11-09", "close": 21.55, "volume": 51346.0}, {"date": "2017-11-10", "close": 21.6, "volume": 38855.0}, {"date": "2017-11-13", "close": 21.85, "volume": 24440.0}, {"date": "2017-11-14", "close": 21.95, "volume": 35755.0}, {"date": "2017-11-15", "close": 21.9, "volume": 53935.0}, {"date": "2017-11-16", "close": 22.2, "volume": 53474.0}, {"date": "2017-11-17", "close": 22.3, "volume": 52460.0}, {"date": "2017-11-20", "close": 22.6, "volume": 90682.0}, {"date": "2017-11-21", "close": 22.4, "volume": 98508.0}, {"date": "2017-11-22", "close": 22.1, "volume": 45641.0}, {"date": "2017-11-24", "close": 21.9, "volume": 36010.0}, {"date": "2017-11-27", "close": 22.15, "volume": 66194.0}, {"date": "2017-11-28", "close": 22.45, "volume": 202060.0}, {"date": "2017-11-29", "close": 23.25, "volume": 193266.0}, {"date": "2017-11-30", "close": 22.4, "volume": 288956.0}, {"date": "2017-12-01", "close": 22.3, "volume": 72303.0}, {"date": "2017-12-04", "close": 22.55, "volume": 64842.0}, {"date": "2017-12-05", "close": 22.35, "volume": 91154.0}, {"date": "2017-12-06", "close": 22.7, "volume": 115850.0}, {"date": "2017-12-07", "close": 22.95, "volume": 162383.0}, {"date": "2017-12-08", "close": 22.7, "volume": 87521.0}, {"date": "2017-12-11", "close": 22.55, "volume": 96773.0}, {"date": "2017-12-12", "close": 23.1, "volume": 231058.0}, {"date": "2017-12-13", "close": 22.95, "volume": 239458.0}, {"date": "2017-12-14", "close": 22.55, "volume": 157752.0}, {"date": "2017-12-15", "close": 22.8, "volume": 233565.0}, {"date": "2017-12-18", "close": 23.5, "volume": 192267.0}, {"date": "2017-12-19", "close": 23.2, "volume": 107177.0}, {"date": "2017-12-20", "close": 22.95, "volume": 268790.0}, {"date": "2017-12-21", "close": 23.25, "volume": 152849.0}, {"date": "2017-12-22", "close": 22.95, "volume": 62926.0}, {"date": "2017-12-26", "close": 22.85, "volume": 55567.0}, {"date": "2017-12-27", "close": 22.55, "volume": 307261.0}, {"date": "2017-12-28", "close": 22.85, "volume": 68933.0}, {"date": "2017-12-29", "close": 22.35, "volume": 112830.0}, {"date": "2018-01-02", "close": 22.85, "volume": 145324.0}, {"date": "2018-01-03", "close": 22.65, "volume": 87398.0}, {"date": "2018-01-04", "close": 22.75, "volume": 125509.0}, {"date": "2018-01-05", "close": 22.65, "volume": 117208.0}, {"date": "2018-01-08", "close": 22.65, "volume": 91793.0}, {"date": "2018-01-09", "close": 23.15, "volume": 135657.0}, {"date": "2018-01-10", "close": 23.65, "volume": 134567.0}, {"date": "2018-01-11", "close": 24.05, "volume": 118053.0}, {"date": "2018-01-12", "close": 23.9, "volume": 49425.0}, {"date": "2018-01-16", "close": 23.5, "volume": 57303.0}, {"date": "2018-01-17", "close": 23.65, "volume": 105391.0}, {"date": "2018-01-18", "close": 23.6, "volume": 40634.0}, {"date": "2018-01-19", "close": 23.85, "volume": 52015.0}, {"date": "2018-01-22", "close": 23.8, "volume": 45302.0}, {"date": "2018-01-23", "close": 23.55, "volume": 38622.0}, {"date": "2018-01-24", "close": 23.25, "volume": 78539.0}, {"date": "2018-01-25", "close": 23.1, "volume": 69359.0}, {"date": "2018-01-26", "close": 22.85, "volume": 79994.0}, {"date": "2018-01-29", "close": 22.7, "volume": 66399.0}, {"date": "2018-01-30", "close": 22.95, "volume": 87866.0}, {"date": "2018-01-31", "close": 23.05, "volume": 141385.0}, {"date": "2018-02-01", "close": 23.1, "volume": 402611.0}, {"date": "2018-02-02", "close": 23.35, "volume": 131200.0}, {"date": "2018-02-05", "close": 22.8, "volume": 176960.0}, {"date": "2018-02-06", "close": 22.75, "volume": 129016.0}, {"date": "2018-02-07", "close": 22.9, "volume": 96057.0}, {"date": "2018-02-08", "close": 22.7, "volume": 144330.0}, {"date": "2018-02-09", "close": 22.95, "volume": 101817.0}, {"date": "2018-02-12", "close": 22.75, "volume": 73322.0}, {"date": "2018-02-13", "close": 22.8, "volume": 38918.0}, {"date": "2018-02-14", "close": 23.0, "volume": 49963.0}, {"date": "2018-02-15", "close": 23.3, "volume": 88800.0}, {"date": "2018-02-16", "close": 23.5, "volume": 53120.0}, {"date": "2018-02-20", "close": 23.1, "volume": 89276.0}, {"date": "2018-02-21", "close": 23.35, "volume": 107397.0}, {"date": "2018-02-22", "close": 23.2, "volume": 113613.0}, {"date": "2018-02-23", "close": 23.45, "volume": 61012.0}, {"date": "2018-02-26", "close": 23.5, "volume": 47417.0}, {"date": "2018-02-27", "close": 23.2, "volume": 52288.0}, {"date": "2018-02-28", "close": 22.85, "volume": 132720.0}, {"date": "2018-03-01", "close": 22.75, "volume": 74888.0}, {"date": "2018-03-02", "close": 23.2, "volume": 64992.0}, {"date": "2018-03-05", "close": 23.3, "volume": 52718.0}, {"date": "2018-03-06", "close": 23.6, "volume": 57134.0}, {"date": "2018-03-07", "close": 24.05, "volume": 76949.0}, {"date": "2018-03-08", "close": 23.9, "volume": 72785.0}, {"date": "2018-03-09", "close": 24.35, "volume": 45621.0}, {"date": "2018-03-12", "close": 24.3, "volume": 56066.0}, {"date": "2018-03-13", "close": 24.25, "volume": 40494.0}, {"date": "2018-03-14", "close": 24.05, "volume": 31438.0}, {"date": "2018-03-15", "close": 24.2, "volume": 32658.0}, {"date": "2018-03-16", "close": 24.25, "volume": 84103.0}, {"date": "2018-03-19", "close": 24.25, "volume": 62704.0}, {"date": "2018-03-20", "close": 23.95, "volume": 81080.0}, {"date": "2018-03-21", "close": 24.0, "volume": 56006.0}, {"date": "2018-03-22", "close": 23.25, "volume": 101532.0}, {"date": "2018-03-23", "close": 22.6, "volume": 59919.0}, {"date": "2018-03-26", "close": 23.15, "volume": 141042.0}, {"date": "2018-03-27", "close": 22.9, "volume": 125575.0}, {"date": "2018-03-28", "close": 23.15, "volume": 139647.0}, {"date": "2018-03-29", "close": 22.9, "volume": 149458.0}, {"date": "2018-04-02", "close": 22.5, "volume": 115392.0}, {"date": "2018-04-03", "close": 22.6, "volume": 150458.0}, {"date": "2018-04-04", "close": 23.4, "volume": 135097.0}, {"date": "2018-04-05", "close": 24.1, "volume": 88124.0}, {"date": "2018-04-06", "close": 23.45, "volume": 135747.0}, {"date": "2018-04-09", "close": 23.35, "volume": 69537.0}, {"date": "2018-04-10", "close": 23.65, "volume": 46357.0}, {"date": "2018-04-11", "close": 23.65, "volume": 69944.0}, {"date": "2018-04-12", "close": 23.9, "volume": 44541.0}, {"date": "2018-04-13", "close": 23.55, "volume": 43024.0}, {"date": "2018-04-16", "close": 23.9, "volume": 39348.0}, {"date": "2018-04-17", "close": 23.7, "volume": 80095.0}, {"date": "2018-04-18", "close": 23.7, "volume": 51831.0}, {"date": "2018-04-19", "close": 24.1, "volume": 66195.0}, {"date": "2018-04-20", "close": 24.0, "volume": 119993.0}, {"date": "2018-04-23", "close": 24.65, "volume": 201210.0}, {"date": "2018-04-24", "close": 25.3, "volume": 344893.0}, {"date": "2018-04-25", "close": 24.6, "volume": 148517.0}, {"date": "2018-04-26", "close": 24.7, "volume": 185715.0}, {"date": "2018-04-27", "close": 24.5, "volume": 219752.0}, {"date": "2018-04-30", "close": 23.9, "volume": 196223.0}, {"date": "2018-05-01", "close": 23.7, "volume": 349620.0}, {"date": "2018-05-02", "close": 23.65, "volume": 281722.0}, {"date": "2018-05-03", "close": 23.4, "volume": 176952.0}, {"date": "2018-05-04", "close": 23.65, "volume": 208175.0}, {"date": "2018-05-07", "close": 24.35, "volume": 193302.0}, {"date": "2018-05-08", "close": 24.5, "volume": 171518.0}, {"date": "2018-05-09", "close": 24.65, "volume": 133884.0}, {"date": "2018-05-10", "close": 24.6, "volume": 105904.0}, {"date": "2018-05-11", "close": 24.7, "volume": 65777.0}, {"date": "2018-05-14", "close": 24.4, "volume": 96066.0}, {"date": "2018-05-15", "close": 24.5, "volume": 128668.0}, {"date": "2018-05-16", "close": 24.8, "volume": 114247.0}, {"date": "2018-05-17", "close": 24.85, "volume": 473989.0}, {"date": "2018-05-18", "close": 24.95, "volume": 112468.0}, {"date": "2018-05-21", "close": 25.2, "volume": 115188.0}, {"date": "2018-05-22", "close": 25.45, "volume": 126956.0}, {"date": "2018-05-23", "close": 25.25, "volume": 133699.0}, {"date": "2018-05-24", "close": 25.5, "volume": 99383.0}, {"date": "2018-05-25", "close": 25.5, "volume": 97561.0}, {"date": "2018-05-29", "close": 25.3, "volume": 105018.0}, {"date": "2018-05-30", "close": 25.8, "volume": 142531.0}, {"date": "2018-05-31", "close": 25.55, "volume": 162035.0}, {"date": "2018-06-01", "close": 25.8, "volume": 156389.0}, {"date": "2018-06-04", "close": 26.0, "volume": 76896.0}, {"date": "2018-06-05", "close": 25.9, "volume": 102865.0}, {"date": "2018-06-06", "close": 26.1, "volume": 185807.0}, {"date": "2018-06-07", "close": 26.4, "volume": 135278.0}, {"date": "2018-06-08", "close": 26.6, "volume": 97396.0}, {"date": "2018-06-11", "close": 26.05, "volume": 103631.0}, {"date": "2018-06-12", "close": 25.85, "volume": 101026.0}, {"date": "2018-06-13", "close": 25.9, "volume": 90572.0}, {"date": "2018-06-14", "close": 25.95, "volume": 90725.0}, {"date": "2018-06-15", "close": 26.0, "volume": 744421.0}, {"date": "2018-06-18", "close": 26.15, "volume": 123615.0}, {"date": "2018-06-19", "close": 26.15, "volume": 153447.0}, {"date": "2018-06-20", "close": 26.2, "volume": 101001.0}, {"date": "2018-06-21", "close": 26.05, "volume": 151540.0}, {"date": "2018-06-22", "close": 26.3, "volume": 374142.0}, {"date": "2018-06-25", "close": 26.0, "volume": 131147.0}, {"date": "2018-06-26", "close": 26.0, "volume": 140435.0}, {"date": "2018-06-27", "close": 25.55, "volume": 74613.0}, {"date": "2018-06-28", "close": 25.7, "volume": 101522.0}, {"date": "2018-06-29", "close": 25.5, "volume": 153762.0}, {"date": "2018-07-02", "close": 25.875, "volume": 84979.0}, {"date": "2018-07-03", "close": 25.8, "volume": 33292.0}, {"date": "2018-07-05", "close": 26.05, "volume": 93554.0}, {"date": "2018-07-06", "close": 26.05, "volume": 49382.0}, {"date": "2018-07-09", "close": 26.55, "volume": 60136.0}, {"date": "2018-07-10", "close": 26.0, "volume": 56169.0}, {"date": "2018-07-11", "close": 26.0, "volume": 79203.0}, {"date": "2018-07-12", "close": 25.7, "volume": 82244.0}, {"date": "2018-07-13", "close": 25.4, "volume": 63169.0}, {"date": "2018-07-16", "close": 25.7, "volume": 50223.0}, {"date": "2018-07-17", "close": 25.4, "volume": 56556.0}, {"date": "2018-07-18", "close": 25.6, "volume": 64853.0}, {"date": "2018-07-19", "close": 25.6, "volume": 78883.0}, {"date": "2018-07-20", "close": 25.7, "volume": 74370.0}, {"date": "2018-07-23", "close": 25.85, "volume": 74169.0}, {"date": "2018-07-24", "close": 25.5, "volume": 91132.0}, {"date": "2018-07-25", "close": 25.2, "volume": 117369.0}, {"date": "2018-07-26", "close": 25.5, "volume": 62891.0}, {"date": "2018-07-27", "close": 25.0, "volume": 60795.0}, {"date": "2018-07-30", "close": 24.95, "volume": 85007.0}, {"date": "2018-07-31", "close": 24.5, "volume": 406658.0}, {"date": "2018-08-01", "close": 25.15, "volume": 129913.0}, {"date": "2018-08-02", "close": 25.05, "volume": 60742.0}, {"date": "2018-08-03", "close": 24.45, "volume": 182381.0}, {"date": "2018-08-06", "close": 24.35, "volume": 63555.0}, {"date": "2018-08-07", "close": 24.1, "volume": 75051.0}, {"date": "2018-08-08", "close": 24.65, "volume": 289017.0}, {"date": "2018-08-09", "close": 24.5, "volume": 131647.0}, {"date": "2018-08-10", "close": 24.65, "volume": 66678.0}, {"date": "2018-08-13", "close": 24.5, "volume": 209465.0}, {"date": "2018-08-14", "close": 24.95, "volume": 61877.0}, {"date": "2018-08-15", "close": 24.75, "volume": 109164.0}, {"date": "2018-08-16", "close": 25.0, "volume": 57081.0}, {"date": "2018-08-17", "close": 25.05, "volume": 66448.0}, {"date": "2018-08-20", "close": 25.2, "volume": 73715.0}, {"date": "2018-08-21", "close": 25.5, "volume": 123229.0}, {"date": "2018-08-22", "close": 25.35, "volume": 91609.0}, {"date": "2018-08-23", "close": 25.45, "volume": 77597.0}, {"date": "2018-08-24", "close": 25.15, "volume": 90485.0}, {"date": "2018-08-27", "close": 25.0, "volume": 98881.0}, {"date": "2018-08-28", "close": 24.75, "volume": 87321.0}, {"date": "2018-08-29", "close": 24.95, "volume": 115924.0}, {"date": "2018-08-30", "close": 24.8, "volume": 68776.0}, {"date": "2018-08-31", "close": 24.95, "volume": 78911.0}, {"date": "2018-09-04", "close": 24.95, "volume": 54843.0}, {"date": "2018-09-05", "close": 25.1, "volume": 75746.0}, {"date": "2018-09-06", "close": 24.75, "volume": 85400.0}, {"date": "2018-09-07", "close": 24.8, "volume": 58412.0}, {"date": "2018-09-10", "close": 24.7, "volume": 60194.0}, {"date": "2018-09-11", "close": 24.7, "volume": 100419.0}, {"date": "2018-09-12", "close": 24.45, "volume": 90661.0}, {"date": "2018-09-13", "close": 24.15, "volume": 84673.0}, {"date": "2018-09-14", "close": 24.4, "volume": 73479.0}, {"date": "2018-09-17", "close": 24.3, "volume": 76640.0}, {"date": "2018-09-18", "close": 24.25, "volume": 50740.0}, {"date": "2018-09-19", "close": 24.25, "volume": 58463.0}, {"date": "2018-09-20", "close": 24.65, "volume": 72324.0}, {"date": "2018-09-21", "close": 24.2, "volume": 332864.0}, {"date": "2018-09-24", "close": 24.05, "volume": 88990.0}, {"date": "2018-09-25", "close": 23.95, "volume": 56523.0}, {"date": "2018-09-26", "close": 23.65, "volume": 82633.0}, {"date": "2018-09-27", "close": 23.85, "volume": 103882.0}, {"date": "2018-09-28", "close": 23.65, "volume": 128232.0}, {"date": "2018-10-01", "close": 24.01, "volume": 207868.0}, {"date": "2018-10-02", "close": 23.76, "volume": 121842.0}, {"date": "2018-10-03", "close": 24.22, "volume": 107456.0}, {"date": "2018-10-04", "close": 24.04, "volume": 114949.0}, {"date": "2018-10-05", "close": 23.59, "volume": 516188.0}, {"date": "2018-10-08", "close": 24.39, "volume": 209473.0}, {"date": "2018-10-09", "close": 24.62, "volume": 202657.0}, {"date": "2018-10-10", "close": 24.73, "volume": 197379.0}, {"date": "2018-10-11", "close": 24.25, "volume": 282619.0}, {"date": "2018-10-12", "close": 23.68, "volume": 179631.0}, {"date": "2018-10-15", "close": 23.91, "volume": 126247.0}, {"date": "2018-10-16", "close": 23.98, "volume": 92042.0}, {"date": "2018-10-17", "close": 24.09, "volume": 104780.0}, {"date": "2018-10-18", "close": 23.66, "volume": 109914.0}, {"date": "2018-10-19", "close": 23.47, "volume": 94155.0}, {"date": "2018-10-22", "close": 23.01, "volume": 111752.0}, {"date": "2018-10-23", "close": 22.92, "volume": 172890.0}, {"date": "2018-10-24", "close": 21.88, "volume": 101295.0}, {"date": "2018-10-25", "close": 22.6, "volume": 192548.0}, {"date": "2018-10-26", "close": 21.48, "volume": 179408.0}, {"date": "2018-10-29", "close": 22.0, "volume": 183253.0}, {"date": "2018-10-30", "close": 22.61, "volume": 151446.0}, {"date": "2018-10-31", "close": 22.13, "volume": 143549.0}, {"date": "2018-11-01", "close": 22.49, "volume": 124119.0}, {"date": "2018-11-02", "close": 22.74, "volume": 105307.0}, {"date": "2018-11-05", "close": 22.74, "volume": 97653.0}, {"date": "2018-11-06", "close": 22.83, "volume": 146271.0}, {"date": "2018-11-07", "close": 23.27, "volume": 185531.0}, {"date": "2018-11-08", "close": 23.4, "volume": 67009.0}, {"date": "2018-11-09", "close": 23.16, "volume": 55999.0}, {"date": "2018-11-12", "close": 23.04, "volume": 69312.0}, {"date": "2018-11-13", "close": 23.05, "volume": 83660.0}, {"date": "2018-11-14", "close": 22.42, "volume": 151990.0}, {"date": "2018-11-15", "close": 22.89, "volume": 146850.0}, {"date": "2018-11-16", "close": 22.88, "volume": 66125.0}, {"date": "2018-11-19", "close": 22.79, "volume": 66167.0}, {"date": "2018-11-20", "close": 22.63, "volume": 90546.0}, {"date": "2018-11-21", "close": 22.59, "volume": 43090.0}, {"date": "2018-11-23", "close": 22.69, "volume": 35133.0}, {"date": "2018-11-26", "close": 22.67, "volume": 87453.0}, {"date": "2018-11-27", "close": 22.56, "volume": 97003.0}, {"date": "2018-11-28", "close": 22.95, "volume": 93645.0}, {"date": "2018-11-29", "close": 22.68, "volume": 60232.0}, {"date": "2018-11-30", "close": 22.98, "volume": 68330.0}, {"date": "2018-12-03", "close": 22.68, "volume": 279555.0}, {"date": "2018-12-04", "close": 21.09, "volume": 159392.0}, {"date": "2018-12-06", "close": 21.35, "volume": 210210.0}, {"date": "2018-12-07", "close": 21.39, "volume": 116235.0}, {"date": "2018-12-10", "close": 21.31, "volume": 107053.0}, {"date": "2018-12-11", "close": 21.29, "volume": 120654.0}, {"date": "2018-12-12", "close": 21.44, "volume": 112663.0}, {"date": "2018-12-13", "close": 20.92, "volume": 114365.0}, {"date": "2018-12-14", "close": 20.86, "volume": 98168.0}, {"date": "2018-12-17", "close": 20.64, "volume": 114283.0}, {"date": "2018-12-18", "close": 20.93, "volume": 203465.0}, {"date": "2018-12-19", "close": 20.53, "volume": 335546.0}, {"date": "2018-12-20", "close": 20.57, "volume": 186562.0}, {"date": "2018-12-21", "close": 20.66, "volume": 396102.0}, {"date": "2018-12-24", "close": 20.39, "volume": 73449.0}, {"date": "2018-12-26", "close": 21.14, "volume": 165820.0}, {"date": "2018-12-27", "close": 20.59, "volume": 161520.0}, {"date": "2018-12-28", "close": 21.01, "volume": 101076.0}, {"date": "2018-12-31", "close": 21.02, "volume": 77172.0}, {"date": "2019-01-02", "close": 21.36, "volume": 96400.0}, {"date": "2019-01-03", "close": 21.43, "volume": 128700.0}, {"date": "2019-01-04", "close": 21.99, "volume": 77105.0}, {"date": "2019-01-07", "close": 22.08, "volume": 98603.0}, {"date": "2019-01-08", "close": 22.4, "volume": 99674.0}, {"date": "2019-01-09", "close": 22.61, "volume": 87959.0}, {"date": "2019-01-10", "close": 22.57, "volume": 123482.0}, {"date": "2019-01-11", "close": 22.64, "volume": 102303.0}, {"date": "2019-01-14", "close": 22.39, "volume": 66362.0}, {"date": "2019-01-15", "close": 22.55, "volume": 51653.0}, {"date": "2019-01-16", "close": 22.97, "volume": 98587.0}, {"date": "2019-01-17", "close": 22.92, "volume": 139606.0}, {"date": "2019-01-18", "close": 22.8, "volume": 91512.0}, {"date": "2019-01-22", "close": 22.49, "volume": 142800.0}, {"date": "2019-01-23", "close": 22.45, "volume": 79901.0}, {"date": "2019-01-24", "close": 22.27, "volume": 225252.0}, {"date": "2019-01-25", "close": 22.48, "volume": 122903.0}, {"date": "2019-01-28", "close": 22.41, "volume": 79128.0}, {"date": "2019-01-29", "close": 22.02, "volume": 178551.0}, {"date": "2019-01-30", "close": 22.18, "volume": 81904.0}, {"date": "2019-01-31", "close": 22.16, "volume": 106387.0}, {"date": "2019-02-01", "close": 22.29, "volume": 65683.0}, {"date": "2019-02-04", "close": 22.29, "volume": 61009.0}, {"date": "2019-02-05", "close": 22.08, "volume": 115285.0}, {"date": "2019-02-06", "close": 22.2, "volume": 49962.0}, {"date": "2019-02-07", "close": 22.25, "volume": 86142.0}, {"date": "2019-02-08", "close": 22.13, "volume": 73432.0}, {"date": "2019-02-11", "close": 22.19, "volume": 96787.0}, {"date": "2019-02-12", "close": 22.27, "volume": 165543.0}, {"date": "2019-02-13", "close": 22.4, "volume": 179602.0}, {"date": "2019-02-14", "close": 22.3, "volume": 75586.0}, {"date": "2019-02-15", "close": 22.9, "volume": 132435.0}, {"date": "2019-02-19", "close": 23.1, "volume": 73197.0}, {"date": "2019-02-20", "close": 23.31, "volume": 61127.0}, {"date": "2019-02-21", "close": 23.27, "volume": 36587.0}, {"date": "2019-02-22", "close": 23.29, "volume": 51456.0}, {"date": "2019-02-25", "close": 23.31, "volume": 86159.0}, {"date": "2019-02-26", "close": 23.15, "volume": 60042.0}, {"date": "2019-02-27", "close": 23.26, "volume": 49185.0}, {"date": "2019-02-28", "close": 23.25, "volume": 105593.0}, {"date": "2019-03-01", "close": 23.38, "volume": 66798.0}, {"date": "2019-03-04", "close": 23.25, "volume": 62879.0}, {"date": "2019-03-05", "close": 23.15, "volume": 48054.0}, {"date": "2019-03-06", "close": 23.18, "volume": 360531.0}, {"date": "2019-03-07", "close": 23.03, "volume": 225336.0}, {"date": "2019-03-08", "close": 23.13, "volume": 173476.0}, {"date": "2019-03-11", "close": 23.36, "volume": 95338.0}, {"date": "2019-03-12", "close": 23.09, "volume": 105797.0}, {"date": "2019-03-13", "close": 23.13, "volume": 78699.0}, {"date": "2019-03-14", "close": 22.97, "volume": 81463.0}, {"date": "2019-03-15", "close": 22.98, "volume": 294647.0}, {"date": "2019-03-18", "close": 23.08, "volume": 83603.0}, {"date": "2019-03-19", "close": 22.36, "volume": 86822.0}, {"date": "2019-03-20", "close": 21.89, "volume": 119508.0}, {"date": "2019-03-21", "close": 21.72, "volume": 116599.0}, {"date": "2019-03-22", "close": 20.52, "volume": 170998.0}, {"date": "2019-03-25", "close": 20.66, "volume": 186629.0}, {"date": "2019-03-26", "close": 21.22, "volume": 103845.0}, {"date": "2019-03-27", "close": 21.2, "volume": 174193.0}, {"date": "2019-03-28", "close": 21.38, "volume": 97925.0}, {"date": "2019-03-29", "close": 21.5, "volume": 360398.0}, {"date": "2019-04-01", "close": 21.86, "volume": 124836.0}, {"date": "2019-04-02", "close": 21.83, "volume": 71991.0}, {"date": "2019-04-03", "close": 21.83, "volume": 176638.0}, {"date": "2019-04-04", "close": 22.01, "volume": 105843.0}, {"date": "2019-04-05", "close": 22.18, "volume": 67039.0}, {"date": "2019-04-08", "close": 22.16, "volume": 46390.0}, {"date": "2019-04-09", "close": 21.87, "volume": 54528.0}, {"date": "2019-04-10", "close": 22.14, "volume": 50243.0}, {"date": "2019-04-11", "close": 22.09, "volume": 45879.0}, {"date": "2019-04-12", "close": 22.31, "volume": 48890.0}, {"date": "2019-04-15", "close": 22.12, "volume": 48333.0}, {"date": "2019-04-16", "close": 22.31, "volume": 38537.0}, {"date": "2019-04-17", "close": 22.32, "volume": 47286.0}, {"date": "2019-04-18", "close": 21.99, "volume": 78327.0}, {"date": "2019-04-22", "close": 20.7, "volume": 198858.0}, {"date": "2019-04-23", "close": 21.36, "volume": 112369.0}, {"date": "2019-04-24", "close": 21.3, "volume": 212116.0}, {"date": "2019-04-25", "close": 21.19, "volume": 127630.0}, {"date": "2019-04-26", "close": 21.38, "volume": 83499.0}, {"date": "2019-04-29", "close": 21.66, "volume": 79976.0}, {"date": "2019-04-30", "close": 21.53, "volume": 122436.0}, {"date": "2019-05-01", "close": 21.45, "volume": 76574.0}, {"date": "2019-05-02", "close": 21.55, "volume": 77569.0}, {"date": "2019-05-03", "close": 21.88, "volume": 111728.0}, {"date": "2019-05-06", "close": 21.84, "volume": 79584.0}, {"date": "2019-05-07", "close": 21.5, "volume": 67321.0}, {"date": "2019-05-08", "close": 21.4, "volume": 63473.0}, {"date": "2019-05-09", "close": 21.57, "volume": 84605.0}, {"date": "2019-05-10", "close": 21.62, "volume": 78679.0}, {"date": "2019-05-13", "close": 21.12, "volume": 97844.0}, {"date": "2019-05-14", "close": 21.5, "volume": 80765.0}, {"date": "2019-05-15", "close": 21.42, "volume": 84539.0}, {"date": "2019-05-16", "close": 21.69, "volume": 80795.0}, {"date": "2019-05-17", "close": 21.54, "volume": 81942.0}, {"date": "2019-05-20", "close": 21.47, "volume": 728527.0}, {"date": "2019-05-21", "close": 21.67, "volume": 106932.0}, {"date": "2019-05-22", "close": 21.7, "volume": 356448.0}, {"date": "2019-05-23", "close": 21.42, "volume": 122715.0}, {"date": "2019-05-24", "close": 21.82, "volume": 41096.0}, {"date": "2019-05-28", "close": 21.54, "volume": 91839.0}, {"date": "2019-05-29", "close": 21.6, "volume": 130286.0}, {"date": "2019-05-30", "close": 21.3, "volume": 70340.0}, {"date": "2019-05-31", "close": 21.15, "volume": 112840.0}, {"date": "2019-06-03", "close": 21.2, "volume": 78604.0}, {"date": "2019-06-04", "close": 21.62, "volume": 104711.0}, {"date": "2019-06-05", "close": 21.52, "volume": 67773.0}, {"date": "2019-06-06", "close": 21.53, "volume": 79088.0}, {"date": "2019-06-07", "close": 21.47, "volume": 57403.0}, {"date": "2019-06-10", "close": 21.79, "volume": 97009.0}, {"date": "2019-06-11", "close": 21.77, "volume": 64872.0}, {"date": "2019-06-12", "close": 21.76, "volume": 78204.0}, {"date": "2019-06-13", "close": 21.94, "volume": 114989.0}, {"date": "2019-06-14", "close": 21.97, "volume": 78630.0}, {"date": "2019-06-17", "close": 21.78, "volume": 69062.0}, {"date": "2019-06-18", "close": 21.96, "volume": 80635.0}, {"date": "2019-06-19", "close": 21.84, "volume": 127978.0}, {"date": "2019-06-20", "close": 21.77, "volume": 133093.0}, {"date": "2019-06-21", "close": 21.46, "volume": 232718.0}, {"date": "2019-06-24", "close": 21.39, "volume": 106745.0}, {"date": "2019-06-25", "close": 21.31, "volume": 64657.0}, {"date": "2019-06-26", "close": 21.1, "volume": 208460.0}, {"date": "2019-06-27", "close": 21.57, "volume": 179593.0}, {"date": "2019-06-28", "close": 21.79, "volume": 364519.0}, {"date": "2019-07-01", "close": 21.97, "volume": 147535.0}, {"date": "2019-07-02", "close": 21.78, "volume": 97531.0}, {"date": "2019-07-03", "close": 21.91, "volume": 49200.0}, {"date": "2019-07-05", "close": 22.1, "volume": 43086.0}, {"date": "2019-07-08", "close": 21.86, "volume": 114186.0}, {"date": "2019-07-09", "close": 21.84, "volume": 85916.0}, {"date": "2019-07-10", "close": 21.59, "volume": 43573.0}, {"date": "2019-07-11", "close": 21.77, "volume": 92790.0}, {"date": "2019-07-12", "close": 21.9, "volume": 76074.0}, {"date": "2019-07-15", "close": 21.61, "volume": 40636.0}, {"date": "2019-07-16", "close": 21.6, "volume": 36748.0}, {"date": "2019-07-17", "close": 21.42, "volume": 53795.0}, {"date": "2019-07-18", "close": 21.48, "volume": 138957.0}, {"date": "2019-07-19", "close": 21.65, "volume": 63419.0}, {"date": "2019-07-22", "close": 21.54, "volume": 128474.0}, {"date": "2019-07-23", "close": 21.65, "volume": 97609.0}, {"date": "2019-07-24", "close": 22.15, "volume": 95403.0}, {"date": "2019-07-25", "close": 21.41, "volume": 114683.0}, {"date": "2019-07-26", "close": 21.74, "volume": 105816.0}, {"date": "2019-07-29", "close": 21.48, "volume": 90145.0}, {"date": "2019-07-30", "close": 21.75, "volume": 80699.0}, {"date": "2019-07-31", "close": 21.74, "volume": 114303.0}, {"date": "2019-08-01", "close": 21.07, "volume": 114720.0}, {"date": "2019-08-02", "close": 20.86, "volume": 59966.0}, {"date": "2019-08-05", "close": 19.92, "volume": 86917.0}, {"date": "2019-08-06", "close": 20.06, "volume": 57193.0}, {"date": "2019-08-07", "close": 19.84, "volume": 81104.0}, {"date": "2019-08-08", "close": 20.15, "volume": 162345.0}, {"date": "2019-08-09", "close": 19.92, "volume": 74432.0}, {"date": "2019-08-12", "close": 19.99, "volume": 101342.0}, {"date": "2019-08-13", "close": 20.07, "volume": 110433.0}, {"date": "2019-08-14", "close": 19.49, "volume": 139845.0}, {"date": "2019-08-15", "close": 19.48, "volume": 76121.0}, {"date": "2019-08-16", "close": 20.01, "volume": 63037.0}, {"date": "2019-08-19", "close": 20.1, "volume": 39196.0}, {"date": "2019-08-20", "close": 19.72, "volume": 67005.0}, {"date": "2019-08-21", "close": 19.86, "volume": 57093.0}, {"date": "2019-08-22", "close": 19.95, "volume": 71451.0}, {"date": "2019-08-23", "close": 19.37, "volume": 97078.0}, {"date": "2019-08-26", "close": 19.72, "volume": 52684.0}, {"date": "2019-08-27", "close": 19.35, "volume": 87934.0}, {"date": "2019-08-28", "close": 19.51, "volume": 48572.0}, {"date": "2019-08-29", "close": 19.59, "volume": 71728.0}, {"date": "2019-08-30", "close": 19.43, "volume": 44549.0}, {"date": "2019-09-03", "close": 19.07, "volume": 71421.0}, {"date": "2019-09-04", "close": 19.08, "volume": 83543.0}, {"date": "2019-09-05", "close": 19.47, "volume": 55419.0}, {"date": "2019-09-06", "close": 19.19, "volume": 56242.0}, {"date": "2019-09-09", "close": 19.85, "volume": 70202.0}, {"date": "2019-09-10", "close": 20.36, "volume": 150068.0}, {"date": "2019-09-11", "close": 20.73, "volume": 88480.0}, {"date": "2019-09-12", "close": 20.91, "volume": 98640.0}, {"date": "2019-09-13", "close": 21.53, "volume": 139822.0}, {"date": "2019-09-16", "close": 21.78, "volume": 93103.0}, {"date": "2019-09-17", "close": 21.78, "volume": 100820.0}, {"date": "2019-09-18", "close": 21.87, "volume": 103248.0}, {"date": "2019-09-19", "close": 21.77, "volume": 86249.0}, {"date": "2019-09-20", "close": 21.86, "volume": 282099.0}, {"date": "2019-09-23", "close": 21.72, "volume": 85147.0}, {"date": "2019-09-24", "close": 21.39, "volume": 241143.0}, {"date": "2019-09-25", "close": 21.73, "volume": 122397.0}, {"date": "2019-09-26", "close": 21.37, "volume": 91518.0}, {"date": "2019-09-27", "close": 21.31, "volume": 66388.0}, {"date": "2019-09-30", "close": 21.315, "volume": 342192.0}, {"date": "2019-10-01", "close": 20.93, "volume": 86707.0}, {"date": "2019-10-02", "close": 20.87, "volume": 74623.0}, {"date": "2019-10-03", "close": 20.71, "volume": 70860.0}, {"date": "2019-10-04", "close": 20.885, "volume": 58181.0}, {"date": "2019-10-07", "close": 20.86, "volume": 60327.0}, {"date": "2019-10-08", "close": 20.52, "volume": 62762.0}, {"date": "2019-10-09", "close": 20.43, "volume": 113706.0}, {"date": "2019-10-10", "close": 20.585, "volume": 64509.0}, {"date": "2019-10-11", "close": 20.84, "volume": 68300.0}, {"date": "2019-10-14", "close": 20.78, "volume": 40694.0}, {"date": "2019-10-15", "close": 21.0, "volume": 72353.0}, {"date": "2019-10-16", "close": 21.05, "volume": 66786.0}, {"date": "2019-10-17", "close": 21.24, "volume": 67768.0}, {"date": "2019-10-18", "close": 21.27, "volume": 60250.0}, {"date": "2019-10-21", "close": 21.57, "volume": 93271.0}, {"date": "2019-10-22", "close": 21.94, "volume": 112234.0}, {"date": "2019-10-23", "close": 22.13, "volume": 94683.0}, {"date": "2019-10-24", "close": 22.36, "volume": 131172.0}, {"date": "2019-10-25", "close": 22.76, "volume": 111142.0}, {"date": "2019-10-28", "close": 22.65, "volume": 73923.0}, {"date": "2019-10-29", "close": 22.76, "volume": 114957.0}, {"date": "2019-10-30", "close": 22.76, "volume": 99081.0}, {"date": "2019-10-31", "close": 22.51, "volume": 60972.0}, {"date": "2019-11-01", "close": 22.78, "volume": 52154.0}, {"date": "2019-11-04", "close": 22.99, "volume": 73406.0}, {"date": "2019-11-05", "close": 23.04, "volume": 99744.0}, {"date": "2019-11-06", "close": 22.72, "volume": 87820.0}, {"date": "2019-11-07", "close": 22.68, "volume": 57394.0}, {"date": "2019-11-08", "close": 22.625, "volume": 37909.0}, {"date": "2019-11-11", "close": 22.54, "volume": 36483.0}, {"date": "2019-11-12", "close": 22.64, "volume": 43419.0}, {"date": "2019-11-13", "close": 22.57, "volume": 54159.0}, {"date": "2019-11-14", "close": 22.75, "volume": 58205.0}, {"date": "2019-11-15", "close": 22.67, "volume": 61104.0}, {"date": "2019-11-18", "close": 22.41, "volume": 63464.0}, {"date": "2019-11-19", "close": 22.47, "volume": 80062.0}, {"date": "2019-11-20", "close": 22.43, "volume": 113683.0}, {"date": "2019-11-21", "close": 22.19, "volume": 101272.0}, {"date": "2019-11-22", "close": 22.275, "volume": 69276.0}, {"date": "2019-11-25", "close": 22.59, "volume": 61200.0}, {"date": "2019-11-26", "close": 22.45, "volume": 73796.0}, {"date": "2019-11-27", "close": 22.51, "volume": 66967.0}, {"date": "2019-11-29", "close": 22.35, "volume": 20544.0}, {"date": "2019-12-02", "close": 22.16, "volume": 52654.0}, {"date": "2019-12-03", "close": 21.97, "volume": 53315.0}, {"date": "2019-12-04", "close": 21.99, "volume": 97674.0}, {"date": "2019-12-05", "close": 21.99, "volume": 50568.0}, {"date": "2019-12-06", "close": 22.09, "volume": 136956.0}, {"date": "2019-12-09", "close": 22.0, "volume": 86217.0}, {"date": "2019-12-10", "close": 22.15, "volume": 93658.0}, {"date": "2019-12-11", "close": 22.14, "volume": 73463.0}, {"date": "2019-12-12", "close": 22.46, "volume": 114760.0}, {"date": "2019-12-13", "close": 22.37, "volume": 40243.0}, {"date": "2019-12-16", "close": 22.48, "volume": 70511.0}, {"date": "2019-12-17", "close": 22.79, "volume": 92323.0}, {"date": "2019-12-18", "close": 22.79, "volume": 82953.0}, {"date": "2019-12-19", "close": 22.79, "volume": 81064.0}, {"date": "2019-12-20", "close": 22.92, "volume": 251566.0}, {"date": "2019-12-23", "close": 22.8, "volume": 80871.0}, {"date": "2019-12-24", "close": 22.87, "volume": 41201.0}, {"date": "2019-12-26", "close": 22.7, "volume": 43088.0}, {"date": "2019-12-27", "close": 22.57, "volume": 51441.0}, {"date": "2019-12-30", "close": 22.67, "volume": 71391.0}, {"date": "2019-12-31", "close": 22.65, "volume": 88044.0}, {"date": "2020-01-02", "close": 22.67, "volume": 68930.0}, {"date": "2020-01-03", "close": 22.4, "volume": 92347.0}, {"date": "2020-01-06", "close": 22.24, "volume": 50047.0}, {"date": "2020-01-07", "close": 22.2, "volume": 111638.0}, {"date": "2020-01-08", "close": 22.38, "volume": 62589.0}, {"date": "2020-01-09", "close": 22.35, "volume": 110183.0}, {"date": "2020-01-10", "close": 22.255, "volume": 75227.0}, {"date": "2020-01-13", "close": 22.38, "volume": 102598.0}, {"date": "2020-01-14", "close": 22.59, "volume": 207555.0}, {"date": "2020-01-15", "close": 22.57, "volume": 149299.0}, {"date": "2020-01-16", "close": 22.81, "volume": 88122.0}, {"date": "2020-01-17", "close": 22.55, "volume": 192088.0}, {"date": "2020-01-21", "close": 22.29, "volume": 92779.0}, {"date": "2020-01-22", "close": 22.25, "volume": 108744.0}, {"date": "2020-01-23", "close": 22.29, "volume": 149702.0}, {"date": "2020-01-24", "close": 22.09, "volume": 117234.0}, {"date": "2020-01-27", "close": 21.74, "volume": 171395.0}, {"date": "2020-01-28", "close": 21.81, "volume": 80285.0}, {"date": "2020-01-29", "close": 21.73, "volume": 99215.0}, {"date": "2020-01-30", "close": 21.71, "volume": 157101.0}, {"date": "2020-01-31", "close": 21.38, "volume": 143176.0}, {"date": "2020-02-03", "close": 21.52, "volume": 131092.0}, {"date": "2020-02-04", "close": 21.84, "volume": 194846.0}, {"date": "2020-02-05", "close": 22.46, "volume": 205066.0}, {"date": "2020-02-06", "close": 22.22, "volume": 125003.0}, {"date": "2020-02-07", "close": 21.92, "volume": 90427.0}, {"date": "2020-02-10", "close": 22.07, "volume": 88155.0}, {"date": "2020-02-11", "close": 22.2, "volume": 101026.0}, {"date": "2020-02-12", "close": 22.17, "volume": 250227.0}, {"date": "2020-02-13", "close": 22.25, "volume": 93575.0}, {"date": "2020-02-14", "close": 22.06, "volume": 58911.0}, {"date": "2020-02-18", "close": 21.64, "volume": 54780.0}, {"date": "2020-02-19", "close": 21.7, "volume": 75743.0}, {"date": "2020-02-20", "close": 21.86, "volume": 178295.0}, {"date": "2020-02-21", "close": 21.84, "volume": 79802.0}, {"date": "2020-02-24", "close": 21.4, "volume": 112180.0}, {"date": "2020-02-25", "close": 20.79, "volume": 183583.0}, {"date": "2020-02-26", "close": 20.81, "volume": 113345.0}, {"date": "2020-02-27", "close": 20.17, "volume": 204699.0}, {"date": "2020-02-28", "close": 19.57, "volume": 247367.0}, {"date": "2020-03-02", "close": 20.3, "volume": 122277.0}, {"date": "2020-03-03", "close": 19.83, "volume": 196863.0}, {"date": "2020-03-04", "close": 19.91, "volume": 162524.0}, {"date": "2020-03-05", "close": 19.12, "volume": 138196.0}, {"date": "2020-03-06", "close": 18.86, "volume": 147293.0}, {"date": "2020-03-09", "close": 16.26, "volume": 121834.0}, {"date": "2020-03-10", "close": 16.87, "volume": 204475.0}, {"date": "2020-03-11", "close": 16.08, "volume": 188561.0}, {"date": "2020-03-12", "close": 14.85, "volume": 183842.0}, {"date": "2020-03-13", "close": 15.85, "volume": 213479.0}, {"date": "2020-03-16", "close": 14.13, "volume": 172099.0}, {"date": "2020-03-17", "close": 14.96, "volume": 188364.0}, {"date": "2020-03-18", "close": 9.63, "volume": 163764.0}, {"date": "2020-03-19", "close": 11.94, "volume": 314801.0}, {"date": "2020-03-20", "close": 11.43, "volume": 235460.0}, {"date": "2020-03-23", "close": 10.93, "volume": 195054.0}, {"date": "2020-03-24", "close": 11.77, "volume": 155659.0}, {"date": "2020-03-25", "close": 11.9, "volume": 220703.0}, {"date": "2020-03-26", "close": 12.77, "volume": 183572.0}, {"date": "2020-03-27", "close": 12.89, "volume": 129168.0}, {"date": "2020-03-30", "close": 12.89, "volume": 129570.0}, {"date": "2020-03-31", "close": 12.87, "volume": 109376.0}, {"date": "2020-04-01", "close": 12.09, "volume": 173808.0}, {"date": "2020-04-02", "close": 12.52, "volume": 123505.0}, {"date": "2020-04-03", "close": 11.79, "volume": 121893.0}, {"date": "2020-04-06", "close": 12.58, "volume": 204219.0}, {"date": "2020-04-07", "close": 12.82, "volume": 140953.0}, {"date": "2020-04-08", "close": 13.43, "volume": 176639.0}, {"date": "2020-04-09", "close": 14.58, "volume": 132988.0}, {"date": "2020-04-13", "close": 14.0, "volume": 96597.0}, {"date": "2020-04-14", "close": 13.21, "volume": 124542.0}, {"date": "2020-04-15", "close": 12.61, "volume": 102966.0}, {"date": "2020-04-16", "close": 11.71, "volume": 131479.0}, {"date": "2020-04-17", "close": 12.98, "volume": 103785.0}, {"date": "2020-04-20", "close": 12.6, "volume": 108535.0}, {"date": "2020-04-21", "close": 12.84, "volume": 77264.0}, {"date": "2020-04-22", "close": 12.86, "volume": 80058.0}, {"date": "2020-04-23", "close": 13.01, "volume": 66097.0}, {"date": "2020-04-24", "close": 13.37, "volume": 42237.0}, {"date": "2020-04-27", "close": 14.62, "volume": 120871.0}, {"date": "2020-04-28", "close": 15.095, "volume": 90970.0}, {"date": "2020-04-29", "close": 16.25, "volume": 121777.0}, {"date": "2020-04-30", "close": 14.69, "volume": 99168.0}, {"date": "2020-05-01", "close": 14.98, "volume": 94999.0}, {"date": "2020-05-04", "close": 14.26, "volume": 117531.0}, {"date": "2020-05-05", "close": 13.78, "volume": 99891.0}, {"date": "2020-05-06", "close": 13.12, "volume": 90430.0}, {"date": "2020-05-07", "close": 13.2, "volume": 115918.0}, {"date": "2020-05-08", "close": 14.24, "volume": 84493.0}, {"date": "2020-05-11", "close": 13.09, "volume": 119375.0}, {"date": "2020-05-12", "close": 12.24, "volume": 146147.0}, {"date": "2020-05-13", "close": 11.68, "volume": 115449.0}, {"date": "2020-05-14", "close": 11.63, "volume": 148784.0}, {"date": "2020-05-15", "close": 11.82, "volume": 151497.0}, {"date": "2020-05-18", "close": 13.23, "volume": 121373.0}, {"date": "2020-05-19", "close": 12.53, "volume": 99412.0}, {"date": "2020-05-20", "close": 13.35, "volume": 68226.0}, {"date": "2020-05-21", "close": 13.3, "volume": 59658.0}, {"date": "2020-05-22", "close": 13.2, "volume": 43889.0}, {"date": "2020-05-26", "close": 14.15, "volume": 95619.0}, {"date": "2020-05-27", "close": 15.24, "volume": 124696.0}, {"date": "2020-05-28", "close": 14.47, "volume": 123479.0}, {"date": "2020-05-29", "close": 13.82, "volume": 108680.0}, {"date": "2020-06-01", "close": 13.81, "volume": 125076.0}, {"date": "2020-06-02", "close": 13.76, "volume": 95334.0}, {"date": "2020-06-03", "close": 14.79, "volume": 164083.0}, {"date": "2020-06-04", "close": 15.22, "volume": 109719.0}, {"date": "2020-06-05", "close": 16.37, "volume": 149394.0}, {"date": "2020-06-08", "close": 16.52, "volume": 137678.0}, {"date": "2020-06-09", "close": 15.99, "volume": 77966.0}, {"date": "2020-06-10", "close": 15.075, "volume": 130754.0}, {"date": "2020-06-11", "close": 13.98, "volume": 195551.0}, {"date": "2020-06-12", "close": 14.07, "volume": 133676.0}, {"date": "2020-06-15", "close": 14.2, "volume": 104768.0}, {"date": "2020-06-16", "close": 15.03, "volume": 226506.0}, {"date": "2020-06-17", "close": 14.71, "volume": 167318.0}, {"date": "2020-06-18", "close": 14.635, "volume": 107579.0}, {"date": "2020-06-19", "close": 14.89, "volume": 229270.0}, {"date": "2020-06-22", "close": 14.8, "volume": 137404.0}, {"date": "2020-06-23", "close": 14.63, "volume": 82016.0}, {"date": "2020-06-24", "close": 13.67, "volume": 145522.0}, {"date": "2020-06-25", "close": 13.91, "volume": 140873.0}, {"date": "2020-06-26", "close": 13.51, "volume": 420914.0}, {"date": "2020-06-29", "close": 14.48, "volume": 140954.0}, {"date": "2020-06-30", "close": 14.85, "volume": 141416.0}, {"date": "2020-07-01", "close": 13.96, "volume": 116157.0}, {"date": "2020-07-02", "close": 13.78, "volume": 124500.0}, {"date": "2020-07-06", "close": 13.86, "volume": 85430.0}, {"date": "2020-07-07", "close": 13.34, "volume": 79846.0}, {"date": "2020-07-08", "close": 13.23, "volume": 71216.0}, {"date": "2020-07-09", "close": 12.53, "volume": 80846.0}, {"date": "2020-07-10", "close": 13.15, "volume": 121121.0}, {"date": "2020-07-13", "close": 13.4, "volume": 87956.0}, {"date": "2020-07-14", "close": 12.96, "volume": 93502.0}, {"date": "2020-07-15", "close": 13.73, "volume": 110299.0}, {"date": "2020-07-16", "close": 13.55, "volume": 153851.0}, {"date": "2020-07-17", "close": 13.31, "volume": 87235.0}, {"date": "2020-07-20", "close": 12.91, "volume": 48114.0}, {"date": "2020-07-21", "close": 13.62, "volume": 65221.0}, {"date": "2020-07-22", "close": 13.35, "volume": 132678.0}, {"date": "2020-07-23", "close": 13.43, "volume": 134240.0}, {"date": "2020-07-24", "close": 13.39, "volume": 74443.0}, {"date": "2020-07-27", "close": 13.07, "volume": 103133.0}, {"date": "2020-07-28", "close": 14.29, "volume": 444530.0}, {"date": "2020-07-29", "close": 14.17, "volume": 123099.0}, {"date": "2020-07-30", "close": 14.19, "volume": 114818.0}, {"date": "2020-07-31", "close": 13.965, "volume": 160673.0}, {"date": "2020-08-03", "close": 13.81, "volume": 72713.0}, {"date": "2020-08-04", "close": 13.64, "volume": 87311.0}, {"date": "2020-08-05", "close": 13.89, "volume": 97015.0}, {"date": "2020-08-06", "close": 14.25, "volume": 87685.0}, {"date": "2020-08-07", "close": 14.97, "volume": 66170.0}, {"date": "2020-08-10", "close": 15.28, "volume": 61452.0}, {"date": "2020-08-11", "close": 15.7, "volume": 111764.0}, {"date": "2020-08-12", "close": 15.645, "volume": 87093.0}, {"date": "2020-08-13", "close": 15.2, "volume": 47836.0}, {"date": "2020-08-14", "close": 15.29, "volume": 61552.0}, {"date": "2020-08-17", "close": 15.17, "volume": 46279.0}, {"date": "2020-08-18", "close": 14.61, "volume": 87970.0}, {"date": "2020-08-19", "close": 14.61, "volume": 37178.0}, {"date": "2020-08-20", "close": 14.45, "volume": 66932.0}, {"date": "2020-08-21", "close": 14.36, "volume": 72333.0}, {"date": "2020-08-24", "close": 14.81, "volume": 72276.0}, {"date": "2020-08-25", "close": 15.01, "volume": 72856.0}, {"date": "2020-08-26", "close": 14.55, "volume": 89091.0}, {"date": "2020-08-27", "close": 14.86, "volume": 52244.0}, {"date": "2020-08-28", "close": 14.88, "volume": 68416.0}, {"date": "2020-08-31", "close": 14.91, "volume": 102973.0}, {"date": "2020-09-01", "close": 15.05, "volume": 93911.0}, {"date": "2020-09-02", "close": 15.09, "volume": 83174.0}, {"date": "2020-09-03", "close": 15.05, "volume": 57865.0}, {"date": "2020-09-04", "close": 15.07, "volume": 78760.0}, {"date": "2020-09-08", "close": 14.56, "volume": 69181.0}, {"date": "2020-09-09", "close": 14.44, "volume": 112896.0}, {"date": "2020-09-10", "close": 14.16, "volume": 225160.0}, {"date": "2020-09-11", "close": 14.01, "volume": 77622.0}, {"date": "2020-09-14", "close": 14.3, "volume": 56502.0}, {"date": "2020-09-15", "close": 13.97, "volume": 75942.0}, {"date": "2020-09-16", "close": 14.19, "volume": 82368.0}, {"date": "2020-09-17", "close": 13.97, "volume": 51459.0}, {"date": "2020-09-18", "close": 13.74, "volume": 169608.0}, {"date": "2020-09-21", "close": 12.78, "volume": 111080.0}, {"date": "2020-09-22", "close": 12.8, "volume": 137466.0}, {"date": "2020-09-23", "close": 12.29, "volume": 106728.0}, {"date": "2020-09-24", "close": 12.31, "volume": 87792.0}, {"date": "2020-09-25", "close": 12.41, "volume": 76469.0}, {"date": "2020-09-28", "close": 12.94, "volume": 91593.0}, {"date": "2020-09-29", "close": 12.76, "volume": 86415.0}, {"date": "2020-09-30", "close": 12.57, "volume": 66653.0}, {"date": "2020-10-01", "close": 12.71, "volume": 73958.0}, {"date": "2020-10-02", "close": 13.08, "volume": 38137.0}, {"date": "2020-10-05", "close": 13.49, "volume": 66905.0}, {"date": "2020-10-06", "close": 13.71, "volume": 115321.0}, {"date": "2020-10-07", "close": 14.02, "volume": 71856.0}, {"date": "2020-10-08", "close": 14.16, "volume": 67418.0}, {"date": "2020-10-09", "close": 14.18, "volume": 50853.0}, {"date": "2020-10-12", "close": 14.4, "volume": 39949.0}, {"date": "2020-10-13", "close": 13.88, "volume": 42947.0}, {"date": "2020-10-14", "close": 13.59, "volume": 32756.0}, {"date": "2020-10-15", "close": 13.84, "volume": 43585.0}, {"date": "2020-10-16", "close": 13.92, "volume": 52169.0}, {"date": "2020-10-19", "close": 14.0, "volume": 37544.0}, {"date": "2020-10-20", "close": 14.16, "volume": 106244.0}, {"date": "2020-10-21", "close": 14.43, "volume": 46387.0}, {"date": "2020-10-22", "close": 15.04, "volume": 91144.0}, {"date": "2020-10-23", "close": 15.17, "volume": 51523.0}, {"date": "2020-10-26", "close": 14.88, "volume": 151119.0}, {"date": "2020-10-27", "close": 14.61, "volume": 95493.0}, {"date": "2020-10-28", "close": 14.67, "volume": 81141.0}, {"date": "2020-10-29", "close": 14.96, "volume": 78947.0}, {"date": "2020-10-30", "close": 14.97, "volume": 95129.0}, {"date": "2020-11-02", "close": 15.45, "volume": 81131.0}, {"date": "2020-11-03", "close": 15.85, "volume": 121154.0}, {"date": "2020-11-04", "close": 14.79, "volume": 118267.0}, {"date": "2020-11-05", "close": 15.08, "volume": 115907.0}, {"date": "2020-11-06", "close": 14.78, "volume": 71704.0}, {"date": "2020-11-09", "close": 16.27, "volume": 166172.0}, {"date": "2020-11-10", "close": 17.42, "volume": 93541.0}, {"date": "2020-11-11", "close": 16.74, "volume": 74841.0}, {"date": "2020-11-12", "close": 16.37, "volume": 127453.0}, {"date": "2020-11-13", "close": 16.67, "volume": 77863.0}, {"date": "2020-11-16", "close": 17.9, "volume": 212606.0}, {"date": "2020-11-17", "close": 17.43, "volume": 120521.0}, {"date": "2020-11-18", "close": 17.18, "volume": 68189.0}, {"date": "2020-11-19", "close": 17.12, "volume": 59603.0}, {"date": "2020-11-20", "close": 16.94, "volume": 63832.0}, {"date": "2020-11-23", "close": 16.94, "volume": 71227.0}, {"date": "2020-11-24", "close": 18.4, "volume": 156020.0}, {"date": "2020-11-25", "close": 18.12, "volume": 124382.0}, {"date": "2020-11-27", "close": 17.85, "volume": 103583.0}, {"date": "2020-11-30", "close": 17.01, "volume": 171125.0}, {"date": "2020-12-01", "close": 17.42, "volume": 92725.0}, {"date": "2020-12-02", "close": 17.7, "volume": 122907.0}, {"date": "2020-12-03", "close": 17.64, "volume": 47301.0}, {"date": "2020-12-04", "close": 18.04, "volume": 84020.0}, {"date": "2020-12-07", "close": 17.91, "volume": 78977.0}, {"date": "2020-12-08", "close": 18.08, "volume": 85569.0}, {"date": "2020-12-09", "close": 18.25, "volume": 97649.0}, {"date": "2020-12-10", "close": 18.06, "volume": 60926.0}, {"date": "2020-12-11", "close": 18.18, "volume": 77082.0}, {"date": "2020-12-14", "close": 18.32, "volume": 79353.0}, {"date": "2020-12-15", "close": 18.78, "volume": 95547.0}, {"date": "2020-12-16", "close": 18.72, "volume": 83232.0}, {"date": "2020-12-17", "close": 18.91, "volume": 79380.0}, {"date": "2020-12-18", "close": 18.42, "volume": 352887.0}, {"date": "2020-12-21", "close": 18.21, "volume": 85158.0}, {"date": "2020-12-22", "close": 18.11, "volume": 76180.0}, {"date": "2020-12-23", "close": 18.62, "volume": 47856.0}, {"date": "2020-12-24", "close": 18.57, "volume": 36055.0}, {"date": "2020-12-28", "close": 18.86, "volume": 58496.0}, {"date": "2020-12-29", "close": 18.335, "volume": 87278.0}, {"date": "2020-12-30", "close": 18.4, "volume": 56679.0}, {"date": "2020-12-31", "close": 18.47, "volume": 106160.0}, {"date": "2021-01-04", "close": 18.7, "volume": 122042.0}, {"date": "2021-01-05", "close": 18.905, "volume": 153178.0}, {"date": "2021-01-06", "close": 20.5, "volume": 190778.0}, {"date": "2021-01-07", "close": 20.31, "volume": 103297.0}, {"date": "2021-01-08", "close": 19.77, "volume": 67542.0}, {"date": "2021-01-11", "close": 20.03, "volume": 73455.0}, {"date": "2021-01-12", "close": 20.53, "volume": 57569.0}, {"date": "2021-01-13", "close": 20.26, "volume": 55546.0}, {"date": "2021-01-14", "close": 20.59, "volume": 65890.0}, {"date": "2021-01-15", "close": 20.27, "volume": 53305.0}, {"date": "2021-01-19", "close": 20.18, "volume": 58907.0}, {"date": "2021-01-20", "close": 20.07, "volume": 64350.0}, {"date": "2021-01-21", "close": 19.91, "volume": 82189.0}, {"date": "2021-01-22", "close": 20.13, "volume": 146927.0}, {"date": "2021-01-25", "close": 19.83, "volume": 87266.0}, {"date": "2021-01-26", "close": 19.54, "volume": 67389.0}, {"date": "2021-01-27", "close": 18.63, "volume": 160501.0}, {"date": "2021-01-28", "close": 19.26, "volume": 167299.0}, {"date": "2021-01-29", "close": 18.36, "volume": 112446.0}, {"date": "2021-02-01", "close": 19.15, "volume": 129285.0}, {"date": "2021-02-02", "close": 19.63, "volume": 109887.0}, {"date": "2021-02-03", "close": 19.85, "volume": 122599.0}, {"date": "2021-02-04", "close": 20.42, "volume": 152763.0}, {"date": "2021-02-05", "close": 20.32, "volume": 135170.0}, {"date": "2021-02-08", "close": 20.32, "volume": 141539.0}, {"date": "2021-02-09", "close": 20.53, "volume": 148136.0}, {"date": "2021-02-10", "close": 20.31, "volume": 94063.0}, {"date": "2021-02-11", "close": 20.22, "volume": 144389.0}, {"date": "2021-02-12", "close": 20.41, "volume": 79139.0}, {"date": "2021-02-16", "close": 20.58, "volume": 95301.0}, {"date": "2021-02-17", "close": 20.47, "volume": 62832.0}, {"date": "2021-02-18", "close": 20.15, "volume": 65079.0}, {"date": "2021-02-19", "close": 20.66, "volume": 81994.0}, {"date": "2021-02-22", "close": 20.92, "volume": 158513.0}, {"date": "2021-02-23", "close": 21.1, "volume": 90257.0}, {"date": "2021-02-24", "close": 21.39, "volume": 125598.0}, {"date": "2021-02-25", "close": 20.95, "volume": 93121.0}, {"date": "2021-02-26", "close": 20.67, "volume": 164832.0}, {"date": "2021-03-01", "close": 21.15, "volume": 95979.0}, {"date": "2021-03-02", "close": 21.16, "volume": 106786.0}, {"date": "2021-03-03", "close": 21.68, "volume": 113139.0}, {"date": "2021-03-04", "close": 21.49, "volume": 119279.0}, {"date": "2021-03-05", "close": 22.31, "volume": 125523.0}, {"date": "2021-03-08", "close": 23.33, "volume": 109266.0}, {"date": "2021-03-09", "close": 22.95, "volume": 103198.0}, {"date": "2021-03-10", "close": 23.68, "volume": 104132.0}, {"date": "2021-03-11", "close": 23.6, "volume": 98928.0}, {"date": "2021-03-12", "close": 24.28, "volume": 113202.0}, {"date": "2021-03-15", "close": 23.54, "volume": 105871.0}, {"date": "2021-03-16", "close": 23.25, "volume": 61739.0}, {"date": "2021-03-17", "close": 23.26, "volume": 66280.0}, {"date": "2021-03-18", "close": 23.33, "volume": 73008.0}, {"date": "2021-03-19", "close": 23.85, "volume": 425738.0}, {"date": "2021-03-22", "close": 22.98, "volume": 100197.0}, {"date": "2021-03-23", "close": 22.35, "volume": 78575.0}, {"date": "2021-03-24", "close": 22.35, "volume": 74738.0}, {"date": "2021-03-25", "close": 22.92, "volume": 63857.0}, {"date": "2021-03-26", "close": 23.79, "volume": 71545.0}, {"date": "2021-03-29", "close": 23.12, "volume": 182869.0}, {"date": "2021-03-30", "close": 23.71, "volume": 130842.0}, {"date": "2021-03-31", "close": 23.64, "volume": 176590.0}, {"date": "2021-04-01", "close": 23.76, "volume": 74530.0}, {"date": "2021-04-05", "close": 24.03, "volume": 97894.0}, {"date": "2021-04-06", "close": 24.15, "volume": 108950.0}, {"date": "2021-04-07", "close": 23.94, "volume": 102989.0}, {"date": "2021-04-08", "close": 24.01, "volume": 82056.0}, {"date": "2021-04-09", "close": 24.18, "volume": 50764.0}, {"date": "2021-04-12", "close": 24.4, "volume": 50701.0}, {"date": "2021-04-13", "close": 23.62, "volume": 42058.0}, {"date": "2021-04-14", "close": 23.77, "volume": 67925.0}, {"date": "2021-04-15", "close": 23.68, "volume": 74667.0}, {"date": "2021-04-16", "close": 23.78, "volume": 62789.0}, {"date": "2021-04-19", "close": 23.44, "volume": 63420.0}, {"date": "2021-04-20", "close": 22.6, "volume": 54256.0}, {"date": "2021-04-21", "close": 23.04, "volume": 57130.0}, {"date": "2021-04-22", "close": 22.52, "volume": 78610.0}, {"date": "2021-04-23", "close": 23.18, "volume": 153642.0}, {"date": "2021-04-26", "close": 23.03, "volume": 114061.0}, {"date": "2021-04-27", "close": 23.01, "volume": 110184.0}, {"date": "2021-04-28", "close": 23.33, "volume": 124748.0}, {"date": "2021-04-29", "close": 23.48, "volume": 104590.0}, {"date": "2021-04-30", "close": 23.56, "volume": 197180.0}, {"date": "2021-05-03", "close": 24.01, "volume": 128710.0}, {"date": "2021-05-04", "close": 23.76, "volume": 117779.0}, {"date": "2021-05-05", "close": 23.44, "volume": 95388.0}, {"date": "2021-05-06", "close": 23.675, "volume": 117973.0}, {"date": "2021-05-07", "close": 23.66, "volume": 49642.0}, {"date": "2021-05-10", "close": 23.33, "volume": 73847.0}, {"date": "2021-05-11", "close": 22.95, "volume": 66824.0}, {"date": "2021-05-12", "close": 22.53, "volume": 71815.0}, {"date": "2021-05-13", "close": 23.22, "volume": 114663.0}, {"date": "2021-05-14", "close": 23.73, "volume": 72970.0}, {"date": "2021-05-17", "close": 23.57, "volume": 65850.0}, {"date": "2021-05-18", "close": 23.29, "volume": 66870.0}, {"date": "2021-05-19", "close": 23.2, "volume": 94856.0}, {"date": "2021-05-20", "close": 23.18, "volume": 74400.0}, {"date": "2021-05-21", "close": 23.56, "volume": 77607.0}, {"date": "2021-05-24", "close": 23.33, "volume": 96521.0}, {"date": "2021-05-25", "close": 22.53, "volume": 102204.0}, {"date": "2021-05-26", "close": 23.0, "volume": 55150.0}, {"date": "2021-05-27", "close": 23.27, "volume": 78382.0}, {"date": "2021-05-28", "close": 23.3, "volume": 44665.0}, {"date": "2021-06-01", "close": 23.56, "volume": 62498.0}, {"date": "2021-06-02", "close": 23.14, "volume": 51516.0}, {"date": "2021-06-03", "close": 23.26, "volume": 46799.0}, {"date": "2021-06-04", "close": 23.19, "volume": 44521.0}, {"date": "2021-06-07", "close": 23.24, "volume": 63766.0}, {"date": "2021-06-08", "close": 23.25, "volume": 59258.0}, {"date": "2021-06-09", "close": 22.94, "volume": 81417.0}, {"date": "2021-06-10", "close": 22.39, "volume": 126708.0}, {"date": "2021-06-11", "close": 22.4, "volume": 132103.0}, {"date": "2021-06-14", "close": 22.26, "volume": 112785.0}, {"date": "2021-06-15", "close": 22.59, "volume": 123541.0}, {"date": "2021-06-16", "close": 22.83, "volume": 103827.0}, {"date": "2021-06-17", "close": 22.01, "volume": 71078.0}, {"date": "2021-06-18", "close": 21.1, "volume": 284573.0}, {"date": "2021-06-21", "close": 21.76, "volume": 199320.0}, {"date": "2021-06-22", "close": 21.58, "volume": 91100.0}, {"date": "2021-06-23", "close": 21.61, "volume": 83378.0}, {"date": "2021-06-24", "close": 22.41, "volume": 142549.0}, {"date": "2021-06-25", "close": 22.12, "volume": 439324.0}, {"date": "2021-06-28", "close": 21.81, "volume": 115593.0}, {"date": "2021-06-29", "close": 21.75, "volume": 84784.0}, {"date": "2021-06-30", "close": 21.71, "volume": 310749.0}, {"date": "2021-07-01", "close": 21.98, "volume": 153697.0}, {"date": "2021-07-02", "close": 21.72, "volume": 75002.0}, {"date": "2021-07-06", "close": 21.09, "volume": 110350.0}, {"date": "2021-07-07", "close": 20.71, "volume": 105352.0}, {"date": "2021-07-08", "close": 20.29, "volume": 163681.0}, {"date": "2021-07-09", "close": 21.18, "volume": 92240.0}, {"date": "2021-07-12", "close": 21.11, "volume": 100231.0}, {"date": "2021-07-13", "close": 20.7, "volume": 83233.0}, {"date": "2021-07-14", "close": 20.69, "volume": 85876.0}, {"date": "2021-07-15", "close": 21.09, "volume": 160427.0}, {"date": "2021-07-16", "close": 20.58, "volume": 68384.0}, {"date": "2021-07-19", "close": 19.71, "volume": 114752.0}, {"date": "2021-07-20", "close": 20.21, "volume": 139617.0}, {"date": "2021-07-21", "close": 20.57, "volume": 61325.0}, {"date": "2021-07-22", "close": 19.87, "volume": 159693.0}, {"date": "2021-07-23", "close": 20.11, "volume": 94622.0}, {"date": "2021-07-26", "close": 20.52, "volume": 86641.0}, {"date": "2021-07-27", "close": 20.45, "volume": 129039.0}, {"date": "2021-07-28", "close": 20.83, "volume": 84365.0}, {"date": "2021-07-29", "close": 20.78, "volume": 89184.0}, {"date": "2021-07-30", "close": 21.03, "volume": 141683.0}, {"date": "2021-08-02", "close": 20.69, "volume": 241200.0}, {"date": "2021-08-03", "close": 21.34, "volume": 186319.0}, {"date": "2021-08-04", "close": 20.98, "volume": 130224.0}, {"date": "2021-08-05", "close": 20.86, "volume": 99571.0}, {"date": "2021-08-06", "close": 21.65, "volume": 118973.0}, {"date": "2021-08-09", "close": 21.19, "volume": 49240.0}, {"date": "2021-08-10", "close": 21.45, "volume": 36168.0}, {"date": "2021-08-11", "close": 21.78, "volume": 54394.0}, {"date": "2021-08-12", "close": 21.62, "volume": 44895.0}, {"date": "2021-08-13", "close": 21.23, "volume": 121360.0}, {"date": "2021-08-16", "close": 21.23, "volume": 80923.0}, {"date": "2021-08-17", "close": 20.9, "volume": 70359.0}, {"date": "2021-08-18", "close": 20.56, "volume": 65306.0}, {"date": "2021-08-19", "close": 20.43, "volume": 51250.0}, {"date": "2021-08-20", "close": 20.75, "volume": 99791.0}, {"date": "2021-08-23", "close": 20.8, "volume": 49572.0}, {"date": "2021-08-24", "close": 20.7, "volume": 50630.0}, {"date": "2021-08-25", "close": 20.72, "volume": 45171.0}, {"date": "2021-08-26", "close": 20.57, "volume": 47424.0}, {"date": "2021-08-27", "close": 21.21, "volume": 60564.0}, {"date": "2021-08-30", "close": 20.76, "volume": 50040.0}, {"date": "2021-08-31", "close": 20.94, "volume": 54429.0}, {"date": "2021-09-01", "close": 20.78, "volume": 41288.0}, {"date": "2021-09-02", "close": 20.67, "volume": 64899.0}, {"date": "2021-09-03", "close": 20.63, "volume": 42493.0}, {"date": "2021-09-07", "close": 20.46, "volume": 55685.0}, {"date": "2021-09-08", "close": 20.46, "volume": 74175.0}, {"date": "2021-09-09", "close": 20.45, "volume": 93881.0}, {"date": "2021-09-10", "close": 20.11, "volume": 67846.0}, {"date": "2021-09-13", "close": 20.3, "volume": 78448.0}, {"date": "2021-09-14", "close": 19.91, "volume": 75155.0}, {"date": "2021-09-15", "close": 20.2, "volume": 67565.0}, {"date": "2021-09-16", "close": 20.11, "volume": 63776.0}, {"date": "2021-09-17", "close": 20.43, "volume": 286651.0}, {"date": "2021-09-20", "close": 20.0, "volume": 95537.0}, {"date": "2021-09-21", "close": 19.99, "volume": 63881.0}, {"date": "2021-09-22", "close": 20.38, "volume": 94836.0}, {"date": "2021-09-23", "close": 20.95, "volume": 61730.0}, {"date": "2021-09-24", "close": 21.16, "volume": 57105.0}, {"date": "2021-09-27", "close": 21.89, "volume": 92668.0}, {"date": "2021-09-28", "close": 21.63, "volume": 89975.0}, {"date": "2021-09-29", "close": 21.84, "volume": 81678.0}, {"date": "2021-09-30", "close": 21.48, "volume": 126132.0}, {"date": "2021-10-01", "close": 21.91, "volume": 78892.0}, {"date": "2021-10-04", "close": 21.91, "volume": 52058.0}, {"date": "2021-10-05", "close": 21.96, "volume": 39683.0}, {"date": "2021-10-06", "close": 21.8, "volume": 100817.0}, {"date": "2021-10-07", "close": 21.99, "volume": 75669.0}, {"date": "2021-10-08", "close": 22.07, "volume": 44609.0}, {"date": "2021-10-11", "close": 21.83, "volume": 49343.0}, {"date": "2021-10-12", "close": 21.81, "volume": 35757.0}, {"date": "2021-10-13", "close": 21.76, "volume": 63045.0}, {"date": "2021-10-14", "close": 22.01, "volume": 70779.0}, {"date": "2021-10-15", "close": 21.94, "volume": 65273.0}, {"date": "2021-10-18", "close": 21.72, "volume": 63156.0}, {"date": "2021-10-19", "close": 21.89, "volume": 48584.0}, {"date": "2021-10-20", "close": 22.17, "volume": 48844.0}, {"date": "2021-10-21", "close": 22.04, "volume": 59598.0}, {"date": "2021-10-22", "close": 22.1, "volume": 42133.0}, {"date": "2021-10-25", "close": 21.97, "volume": 101402.0}, {"date": "2021-10-26", "close": 22.01, "volume": 75845.0}, {"date": "2021-10-27", "close": 22.03, "volume": 97611.0}, {"date": "2021-10-28", "close": 22.24, "volume": 73457.0}, {"date": "2021-10-29", "close": 22.53, "volume": 86851.0}, {"date": "2021-11-01", "close": 23.15, "volume": 70230.0}, {"date": "2021-11-02", "close": 23.03, "volume": 78134.0}, {"date": "2021-11-03", "close": 23.59, "volume": 60522.0}, {"date": "2021-11-04", "close": 23.27, "volume": 87842.0}, {"date": "2021-11-05", "close": 23.96, "volume": 78021.0}, {"date": "2021-11-08", "close": 23.91, "volume": 52731.0}, {"date": "2021-11-09", "close": 23.98, "volume": 103985.0}, {"date": "2021-11-10", "close": 24.36, "volume": 65186.0}, {"date": "2021-11-11", "close": 24.43, "volume": 112477.0}, {"date": "2021-11-12", "close": 23.8, "volume": 126265.0}, {"date": "2021-11-15", "close": 23.68, "volume": 83141.0}, {"date": "2021-11-16", "close": 23.7, "volume": 88958.0}, {"date": "2021-11-17", "close": 23.6, "volume": 64412.0}, {"date": "2021-11-18", "close": 23.6, "volume": 99428.0}, {"date": "2021-11-19", "close": 23.26, "volume": 114338.0}, {"date": "2021-11-22", "close": 23.51, "volume": 81340.0}, {"date": "2021-11-23", "close": 23.89, "volume": 72197.0}, {"date": "2021-11-24", "close": 23.72, "volume": 71474.0}, {"date": "2021-11-26", "close": 22.62, "volume": 91147.0}, {"date": "2021-11-29", "close": 22.46, "volume": 95858.0}, {"date": "2021-11-30", "close": 22.55, "volume": 239293.0}, {"date": "2021-12-01", "close": 22.7, "volume": 100222.0}, {"date": "2021-12-02", "close": 23.3, "volume": 68328.0}, {"date": "2021-12-03", "close": 23.01, "volume": 92610.0}, {"date": "2021-12-06", "close": 23.35, "volume": 77015.0}, {"date": "2021-12-07", "close": 22.99, "volume": 88195.0}, {"date": "2021-12-08", "close": 22.76, "volume": 54380.0}, {"date": "2021-12-09", "close": 22.54, "volume": 72661.0}, {"date": "2021-12-10", "close": 22.61, "volume": 72678.0}, {"date": "2021-12-13", "close": 22.43, "volume": 135579.0}, {"date": "2021-12-14", "close": 22.71, "volume": 199852.0}, {"date": "2021-12-15", "close": 22.76, "volume": 109955.0}, {"date": "2021-12-16", "close": 22.87, "volume": 92918.0}, {"date": "2021-12-17", "close": 22.61, "volume": 238047.0}, {"date": "2021-12-20", "close": 22.56, "volume": 154174.0}, {"date": "2021-12-21", "close": 23.13, "volume": 86494.0}, {"date": "2021-12-22", "close": 23.17, "volume": 47072.0}, {"date": "2021-12-23", "close": 23.28, "volume": 31927.0}, {"date": "2021-12-27", "close": 23.47, "volume": 73640.0}, {"date": "2021-12-28", "close": 23.9, "volume": 103971.0}, {"date": "2021-12-29", "close": 23.84, "volume": 65671.0}, {"date": "2021-12-30", "close": 23.78, "volume": 76265.0}, {"date": "2021-12-31", "close": 23.87, "volume": 122490.0}, {"date": "2022-01-03", "close": 24.21, "volume": 85159.0}, {"date": "2022-01-04", "close": 24.3, "volume": 92238.0}, {"date": "2022-01-05", "close": 24.36, "volume": 67896.0}, {"date": "2022-01-06", "close": 25.14, "volume": 85701.0}, {"date": "2022-01-07", "close": 25.34, "volume": 70930.0}, {"date": "2022-01-10", "close": 25.19, "volume": 126277.0}, {"date": "2022-01-11", "close": 25.24, "volume": 133965.0}, {"date": "2022-01-12", "close": 25.31, "volume": 86584.0}, {"date": "2022-01-13", "close": 25.5, "volume": 64696.0}, {"date": "2022-01-14", "close": 25.83, "volume": 62562.0}, {"date": "2022-01-18", "close": 25.58, "volume": 85597.0}, {"date": "2022-01-19", "close": 25.11, "volume": 91873.0}, {"date": "2022-01-20", "close": 24.52, "volume": 102380.0}, {"date": "2022-01-21", "close": 24.46, "volume": 101882.0}, {"date": "2022-01-24", "close": 25.25, "volume": 303619.0}, {"date": "2022-01-25", "close": 25.56, "volume": 95025.0}, {"date": "2022-01-26", "close": 25.49, "volume": 121318.0}, {"date": "2022-01-27", "close": 24.41, "volume": 200664.0}, {"date": "2022-01-28", "close": 24.3, "volume": 103506.0}, {"date": "2022-01-31", "close": 24.48, "volume": 138111.0}, {"date": "2022-02-01", "close": 24.37, "volume": 92442.0}, {"date": "2022-02-02", "close": 24.29, "volume": 106089.0}, {"date": "2022-02-03", "close": 24.21, "volume": 86421.0}, {"date": "2022-02-04", "close": 24.28, "volume": 134918.0}, {"date": "2022-02-07", "close": 24.35, "volume": 52658.0}, {"date": "2022-02-08", "close": 24.8, "volume": 71033.0}, {"date": "2022-02-09", "close": 24.11, "volume": 222505.0}, {"date": "2022-02-10", "close": 24.21, "volume": 155989.0}, {"date": "2022-02-11", "close": 24.17, "volume": 239111.0}, {"date": "2022-02-14", "close": 23.94, "volume": 67161.0}, {"date": "2022-02-15", "close": 24.23, "volume": 99192.0}, {"date": "2022-02-16", "close": 24.18, "volume": 109932.0}, {"date": "2022-02-17", "close": 24.09, "volume": 118084.0}, {"date": "2022-02-18", "close": 24.36, "volume": 78715.0}, {"date": "2022-02-22", "close": 24.0, "volume": 91561.0}, {"date": "2022-02-23", "close": 23.6, "volume": 55833.0}, {"date": "2022-02-24", "close": 23.29, "volume": 169471.0}, {"date": "2022-02-25", "close": 23.97, "volume": 73138.0}, {"date": "2022-02-28", "close": 23.8, "volume": 121371.0}, {"date": "2022-03-01", "close": 22.85, "volume": 125644.0}, {"date": "2022-03-02", "close": 23.77, "volume": 59557.0}, {"date": "2022-03-03", "close": 23.84, "volume": 46136.0}, {"date": "2022-03-04", "close": 23.28, "volume": 55917.0}, {"date": "2022-03-07", "close": 22.63, "volume": 60861.0}, {"date": "2022-03-08", "close": 22.77, "volume": 84788.0}, {"date": "2022-03-09", "close": 23.16, "volume": 114018.0}, {"date": "2022-03-10", "close": 23.22, "volume": 42091.0}, {"date": "2022-03-11", "close": 23.41, "volume": 64829.0}, {"date": "2022-03-14", "close": 23.75, "volume": 58424.0}, {"date": "2022-03-15", "close": 23.45, "volume": 43694.0}, {"date": "2022-03-16", "close": 23.64, "volume": 61704.0}, {"date": "2022-03-17", "close": 23.53, "volume": 53975.0}, {"date": "2022-03-18", "close": 23.21, "volume": 135482.0}, {"date": "2022-03-21", "close": 23.1, "volume": 71937.0}, {"date": "2022-03-22", "close": 23.44, "volume": 65552.0}, {"date": "2022-03-23", "close": 22.85, "volume": 82206.0}, {"date": "2022-03-24", "close": 22.95, "volume": 48573.0}, {"date": "2022-03-25", "close": 23.2, "volume": 51223.0}, {"date": "2022-03-28", "close": 22.96, "volume": 55208.0}, {"date": "2022-03-29", "close": 23.2, "volume": 85714.0}, {"date": "2022-03-30", "close": 22.54, "volume": 112840.0}, {"date": "2022-03-31", "close": 22.0, "volume": 319586.0}, {"date": "2022-04-01", "close": 22.18, "volume": 93436.0}, {"date": "2022-04-04", "close": 22.01, "volume": 72135.0}, {"date": "2022-04-05", "close": 21.78, "volume": 134556.0}, {"date": "2022-04-06", "close": 21.55, "volume": 123658.0}, {"date": "2022-04-07", "close": 21.26, "volume": 52487.0}, {"date": "2022-04-08", "close": 21.17, "volume": 52609.0}, {"date": "2022-04-11", "close": 21.31, "volume": 69227.0}, {"date": "2022-04-12", "close": 21.11, "volume": 53791.0}, {"date": "2022-04-13", "close": 21.48, "volume": 56666.0}, {"date": "2022-04-14", "close": 21.14, "volume": 85046.0}, {"date": "2022-04-18", "close": 21.19, "volume": 50129.0}, {"date": "2022-04-19", "close": 21.8, "volume": 64606.0}, {"date": "2022-04-20", "close": 22.07, "volume": 45042.0}, {"date": "2022-04-21", "close": 21.94, "volume": 49692.0}, {"date": "2022-04-22", "close": 21.53, "volume": 56911.0}, {"date": "2022-04-25", "close": 21.37, "volume": 214357.0}, {"date": "2022-04-26", "close": 20.56, "volume": 141408.0}, {"date": "2022-04-27", "close": 20.51, "volume": 111619.0}, {"date": "2022-04-28", "close": 20.36, "volume": 93787.0}, {"date": "2022-04-29", "close": 19.74, "volume": 113171.0}, {"date": "2022-05-02", "close": 19.99, "volume": 101823.0}, {"date": "2022-05-03", "close": 20.12, "volume": 70607.0}, {"date": "2022-05-04", "close": 20.42, "volume": 63197.0}, {"date": "2022-05-05", "close": 19.8, "volume": 64539.0}, {"date": "2022-05-06", "close": 19.46, "volume": 114441.0}, {"date": "2022-05-09", "close": 19.53, "volume": 69272.0}, {"date": "2022-05-10", "close": 19.19, "volume": 168619.0}, {"date": "2022-05-11", "close": 19.28, "volume": 60556.0}, {"date": "2022-05-12", "close": 19.21, "volume": 73158.0}, {"date": "2022-05-13", "close": 19.11, "volume": 67077.0}, {"date": "2022-05-16", "close": 19.12, "volume": 62828.0}, {"date": "2022-05-17", "close": 19.67, "volume": 92710.0}, {"date": "2022-05-18", "close": 19.13, "volume": 70114.0}, {"date": "2022-05-19", "close": 18.65, "volume": 78069.0}, {"date": "2022-05-20", "close": 18.84, "volume": 75363.0}, {"date": "2022-05-23", "close": 19.02, "volume": 55630.0}, {"date": "2022-05-24", "close": 19.24, "volume": 79102.0}, {"date": "2022-05-25", "close": 19.1, "volume": 39400.0}, {"date": "2022-05-26", "close": 19.24, "volume": 64534.0}, {"date": "2022-05-27", "close": 19.79, "volume": 85950.0}, {"date": "2022-05-31", "close": 19.81, "volume": 106918.0}, {"date": "2022-06-01", "close": 19.47, "volume": 58663.0}, {"date": "2022-06-02", "close": 19.59, "volume": 45006.0}, {"date": "2022-06-03", "close": 19.37, "volume": 59491.0}, {"date": "2022-06-06", "close": 19.64, "volume": 70046.0}, {"date": "2022-06-07", "close": 19.5, "volume": 49981.0}, {"date": "2022-06-08", "close": 19.17, "volume": 46449.0}, {"date": "2022-06-09", "close": 18.5, "volume": 81222.0}, {"date": "2022-06-10", "close": 18.33, "volume": 75741.0}, {"date": "2022-06-13", "close": 17.94, "volume": 104908.0}, {"date": "2022-06-14", "close": 18.37, "volume": 82303.0}, {"date": "2022-06-15", "close": 18.77, "volume": 100016.0}, {"date": "2022-06-16", "close": 18.3, "volume": 97415.0}, {"date": "2022-06-17", "close": 18.73, "volume": 196058.0}, {"date": "2022-06-21", "close": 18.79, "volume": 99495.0}, {"date": "2022-06-22", "close": 18.92, "volume": 115711.0}, {"date": "2022-06-23", "close": 18.6, "volume": 68494.0}, {"date": "2022-06-24", "close": 18.94, "volume": 290951.0}, {"date": "2022-06-27", "close": 19.09, "volume": 124773.0}, {"date": "2022-06-28", "close": 19.1, "volume": 79139.0}, {"date": "2022-06-29", "close": 18.91, "volume": 87576.0}, {"date": "2022-06-30", "close": 19.28, "volume": 249167.0}, {"date": "2022-07-01", "close": 19.66, "volume": 88805.0}, {"date": "2022-07-05", "close": 19.47, "volume": 125635.0}, {"date": "2022-07-06", "close": 19.55, "volume": 114410.0}, {"date": "2022-07-07", "close": 19.45, "volume": 50409.0}, {"date": "2022-07-08", "close": 19.47, "volume": 47932.0}, {"date": "2022-07-11", "close": 19.39, "volume": 44892.0}, {"date": "2022-07-12", "close": 19.4, "volume": 38678.0}, {"date": "2022-07-13", "close": 18.86, "volume": 69145.0}, {"date": "2022-07-14", "close": 18.64, "volume": 85182.0}, {"date": "2022-07-15", "close": 19.37, "volume": 82520.0}, {"date": "2022-07-18", "close": 19.46, "volume": 63232.0}, {"date": "2022-07-19", "close": 20.01, "volume": 52912.0}, {"date": "2022-07-20", "close": 20.28, "volume": 68262.0}, {"date": "2022-07-21", "close": 19.96, "volume": 81259.0}, {"date": "2022-07-22", "close": 20.01, "volume": 81589.0}, {"date": "2022-07-25", "close": 20.47, "volume": 178890.0}, {"date": "2022-07-26", "close": 20.36, "volume": 82854.0}, {"date": "2022-07-27", "close": 20.47, "volume": 83106.0}, {"date": "2022-07-28", "close": 20.48, "volume": 54996.0}, {"date": "2022-07-29", "close": 20.98, "volume": 90615.0}, {"date": "2022-08-01", "close": 21.07, "volume": 68510.0}, {"date": "2022-08-02", "close": 20.75, "volume": 32111.0}, {"date": "2022-08-03", "close": 20.81, "volume": 53968.0}, {"date": "2022-08-04", "close": 20.39, "volume": 41902.0}, {"date": "2022-08-05", "close": 20.39, "volume": 39945.0}, {"date": "2022-08-08", "close": 20.5, "volume": 52740.0}, {"date": "2022-08-09", "close": 20.58, "volume": 31934.0}, {"date": "2022-08-10", "close": 20.78, "volume": 41977.0}, {"date": "2022-08-11", "close": 21.06, "volume": 66926.0}, {"date": "2022-08-12", "close": 21.31, "volume": 119995.0}, {"date": "2022-08-15", "close": 21.5, "volume": 39464.0}, {"date": "2022-08-16", "close": 21.71, "volume": 56376.0}, {"date": "2022-08-17", "close": 21.56, "volume": 57678.0}, {"date": "2022-08-18", "close": 21.83, "volume": 72534.0}, {"date": "2022-08-19", "close": 21.8, "volume": 104625.0}, {"date": "2022-08-22", "close": 21.23, "volume": 70948.0}, {"date": "2022-08-23", "close": 21.09, "volume": 50186.0}, {"date": "2022-08-24", "close": 21.09, "volume": 45240.0}, {"date": "2022-08-25", "close": 21.45, "volume": 44583.0}, {"date": "2022-08-26", "close": 20.93, "volume": 50571.0}, {"date": "2022-08-29", "close": 20.67, "volume": 33620.0}, {"date": "2022-08-30", "close": 20.59, "volume": 34403.0}, {"date": "2022-08-31", "close": 20.52, "volume": 106301.0}, {"date": "2022-09-01", "close": 20.38, "volume": 50603.0}, {"date": "2022-09-02", "close": 20.27, "volume": 47420.0}, {"date": "2022-09-06", "close": 19.67, "volume": 44537.0}, {"date": "2022-09-07", "close": 20.04, "volume": 54652.0}, {"date": "2022-09-08", "close": 20.13, "volume": 51749.0}, {"date": "2022-09-09", "close": 20.23, "volume": 39649.0}, {"date": "2022-09-12", "close": 20.26, "volume": 115441.0}, {"date": "2022-09-13", "close": 19.73, "volume": 66883.0}, {"date": "2022-09-14", "close": 19.64, "volume": 56768.0}, {"date": "2022-09-15", "close": 20.09, "volume": 45953.0}, {"date": "2022-09-16", "close": 19.99, "volume": 101987.0}, {"date": "2022-09-19", "close": 20.28, "volume": 39799.0}, {"date": "2022-09-20", "close": 20.28, "volume": 45033.0}, {"date": "2022-09-21", "close": 20.17, "volume": 64556.0}, {"date": "2022-09-22", "close": 19.88, "volume": 57609.0}, {"date": "2022-09-23", "close": 19.67, "volume": 51547.0}, {"date": "2022-09-26", "close": 19.5, "volume": 61732.0}, {"date": "2022-09-27", "close": 19.61, "volume": 88584.0}, {"date": "2022-09-28", "close": 19.79, "volume": 56433.0}, {"date": "2022-09-29", "close": 19.35, "volume": 54783.0}, {"date": "2022-09-30", "close": 19.1, "volume": 62242.0}, {"date": "2022-10-03", "close": 19.37, "volume": 57002.0}, {"date": "2022-10-04", "close": 20.09, "volume": 48451.0}, {"date": "2022-10-05", "close": 19.91, "volume": 41267.0}, {"date": "2022-10-06", "close": 19.59, "volume": 58699.0}, {"date": "2022-10-07", "close": 19.25, "volume": 57247.0}, {"date": "2022-10-10", "close": 19.34, "volume": 41143.0}, {"date": "2022-10-11", "close": 19.38, "volume": 42528.0}, {"date": "2022-10-12", "close": 19.31, "volume": 44048.0}, {"date": "2022-10-13", "close": 20.45, "volume": 56267.0}, {"date": "2022-10-14", "close": 20.37, "volume": 71860.0}, {"date": "2022-10-17", "close": 20.81, "volume": 53474.0}, {"date": "2022-10-18", "close": 20.64, "volume": 55534.0}, {"date": "2022-10-19", "close": 20.66, "volume": 48464.0}, {"date": "2022-10-20", "close": 19.96, "volume": 45359.0}, {"date": "2022-10-21", "close": 20.4, "volume": 53882.0}, {"date": "2022-10-24", "close": 20.9, "volume": 51286.0}, {"date": "2022-10-25", "close": 21.99, "volume": 110670.0}, {"date": "2022-10-26", "close": 22.12, "volume": 78973.0}, {"date": "2022-10-27", "close": 22.44, "volume": 80270.0}, {"date": "2022-10-28", "close": 23.22, "volume": 92877.0}, {"date": "2022-10-31", "close": 23.13, "volume": 104150.0}, {"date": "2022-11-01", "close": 23.17, "volume": 47856.0}, {"date": "2022-11-02", "close": 22.74, "volume": 89930.0}, {"date": "2022-11-03", "close": 22.4, "volume": 41679.0}, {"date": "2022-11-04", "close": 23.25, "volume": 63724.0}, {"date": "2022-11-07", "close": 23.42, "volume": 52324.0}, {"date": "2022-11-08", "close": 23.4, "volume": 76887.0}, {"date": "2022-11-09", "close": 23.37, "volume": 69257.0}, {"date": "2022-11-10", "close": 24.24, "volume": 102374.0}, {"date": "2022-11-11", "close": 24.04, "volume": 103730.0}, {"date": "2022-11-14", "close": 24.53, "volume": 168719.0}, {"date": "2022-11-15", "close": 24.64, "volume": 58766.0}, {"date": "2022-11-16", "close": 24.59, "volume": 150945.0}, {"date": "2022-11-17", "close": 24.37, "volume": 74379.0}, {"date": "2022-11-18", "close": 24.35, "volume": 61332.0}, {"date": "2022-11-21", "close": 24.62, "volume": 49576.0}, {"date": "2022-11-22", "close": 24.55, "volume": 54445.0}, {"date": "2022-11-23", "close": 24.48, "volume": 29004.0}, {"date": "2022-11-25", "close": 24.63, "volume": 73701.0}, {"date": "2022-11-28", "close": 24.1, "volume": 119725.0}, {"date": "2022-11-29", "close": 24.1, "volume": 45160.0}, {"date": "2022-11-30", "close": 24.54, "volume": 92609.0}, {"date": "2022-12-01", "close": 24.85, "volume": 82781.0}, {"date": "2022-12-02", "close": 24.79, "volume": 54436.0}, {"date": "2022-12-05", "close": 24.19, "volume": 62848.0}, {"date": "2022-12-06", "close": 24.17, "volume": 112434.0}, {"date": "2022-12-07", "close": 23.77, "volume": 70837.0}, {"date": "2022-12-08", "close": 23.76, "volume": 69348.0}, {"date": "2022-12-09", "close": 23.74, "volume": 39135.0}, {"date": "2022-12-12", "close": 24.06, "volume": 70872.0}, {"date": "2022-12-13", "close": 23.47, "volume": 131502.0}, {"date": "2022-12-14", "close": 23.35, "volume": 85896.0}, {"date": "2022-12-15", "close": 23.05, "volume": 61486.0}, {"date": "2022-12-16", "close": 22.9, "volume": 184584.0}, {"date": "2022-12-19", "close": 22.95, "volume": 98588.0}, {"date": "2022-12-20", "close": 22.92, "volume": 104519.0}, {"date": "2022-12-21", "close": 23.62, "volume": 84129.0}, {"date": "2022-12-22", "close": 23.56, "volume": 93265.0}, {"date": "2022-12-23", "close": 24.22, "volume": 101564.0}, {"date": "2022-12-27", "close": 23.97, "volume": 98999.0}, {"date": "2022-12-28", "close": 23.9, "volume": 96133.0}, {"date": "2022-12-29", "close": 24.11, "volume": 86981.0}, {"date": "2022-12-30", "close": 23.92, "volume": 270454.0}, {"date": "2023-01-03", "close": 24.15, "volume": 95888.0}, {"date": "2023-01-04", "close": 24.23, "volume": 86129.0}, {"date": "2023-01-05", "close": 24.05, "volume": 76363.0}, {"date": "2023-01-06", "close": 24.56, "volume": 60377.0}, {"date": "2023-01-09", "close": 23.94, "volume": 93362.0}, {"date": "2023-01-10", "close": 24.14, "volume": 68860.0}, {"date": "2023-01-11", "close": 24.12, "volume": 76546.0}, {"date": "2023-01-12", "close": 24.31, "volume": 69660.0}, {"date": "2023-01-13", "close": 24.27, "volume": 48667.0}, {"date": "2023-01-17", "close": 23.9, "volume": 124541.0}, {"date": "2023-01-18", "close": 23.2, "volume": 77881.0}, {"date": "2023-01-19", "close": 23.15, "volume": 85984.0}, {"date": "2023-01-20", "close": 23.33, "volume": 78539.0}, {"date": "2023-01-23", "close": 23.41, "volume": 131725.0}, {"date": "2023-01-24", "close": 23.22, "volume": 62267.0}, {"date": "2023-01-25", "close": 22.95, "volume": 55204.0}, {"date": "2023-01-26", "close": 21.64, "volume": 154201.0}, {"date": "2023-01-27", "close": 21.62, "volume": 86473.0}, {"date": "2023-01-30", "close": 21.61, "volume": 84183.0}, {"date": "2023-01-31", "close": 22.17, "volume": 141834.0}, {"date": "2023-02-01", "close": 22.37, "volume": 119263.0}, {"date": "2023-02-02", "close": 22.7, "volume": 70007.0}, {"date": "2023-02-03", "close": 23.04, "volume": 54877.0}, {"date": "2023-02-06", "close": 22.91, "volume": 69913.0}, {"date": "2023-02-07", "close": 23.19, "volume": 78311.0}, {"date": "2023-02-08", "close": 23.33, "volume": 72030.0}, {"date": "2023-02-09", "close": 23.02, "volume": 71370.0}, {"date": "2023-02-10", "close": 22.92, "volume": 48456.0}, {"date": "2023-02-13", "close": 22.95, "volume": 46411.0}, {"date": "2023-02-14", "close": 22.68, "volume": 69813.0}, {"date": "2023-02-15", "close": 22.66, "volume": 82170.0}, {"date": "2023-02-16", "close": 22.51, "volume": 51462.0}, {"date": "2023-02-17", "close": 22.84, "volume": 68350.0}, {"date": "2023-02-21", "close": 22.45, "volume": 51029.0}, {"date": "2023-02-22", "close": 22.32, "volume": 67315.0}, {"date": "2023-02-23", "close": 22.39, "volume": 53793.0}, {"date": "2023-02-24", "close": 22.24, "volume": 68806.0}, {"date": "2023-02-27", "close": 22.13, "volume": 30150.0}, {"date": "2023-02-28", "close": 22.05, "volume": 123205.0}, {"date": "2023-03-01", "close": 22.0, "volume": 43017.0}, {"date": "2023-03-02", "close": 21.99, "volume": 65051.0}, {"date": "2023-03-03", "close": 22.13, "volume": 43480.0}, {"date": "2023-03-06", "close": 21.74, "volume": 125386.0}, {"date": "2023-03-07", "close": 21.41, "volume": 61037.0}, {"date": "2023-03-08", "close": 21.48, "volume": 61291.0}, {"date": "2023-03-09", "close": 20.48, "volume": 94523.0}, {"date": "2023-03-10", "close": 20.02, "volume": 120581.0}, {"date": "2023-03-13", "close": 18.4, "volume": 197705.0}, {"date": "2023-03-14", "close": 18.38, "volume": 183633.0}, {"date": "2023-03-15", "close": 18.48, "volume": 167563.0}, {"date": "2023-03-16", "close": 19.37, "volume": 123722.0}, {"date": "2023-03-17", "close": 18.38, "volume": 224474.0}, {"date": "2023-03-20", "close": 18.02, "volume": 136246.0}, {"date": "2023-03-21", "close": 18.65, "volume": 125802.0}, {"date": "2023-03-22", "close": 17.43, "volume": 150427.0}, {"date": "2023-03-23", "close": 17.0, "volume": 119491.0}, {"date": "2023-03-24", "close": 17.74, "volume": 147217.0}, {"date": "2023-03-27", "close": 17.61, "volume": 145753.0}, {"date": "2023-03-28", "close": 17.59, "volume": 136949.0}, {"date": "2023-03-29", "close": 17.79, "volume": 89448.0}, {"date": "2023-03-30", "close": 17.42, "volume": 96767.0}, {"date": "2023-03-31", "close": 17.77, "volume": 427313.0}, {"date": "2023-04-03", "close": 18.07, "volume": 133817.0}, {"date": "2023-04-04", "close": 17.34, "volume": 91794.0}, {"date": "2023-04-05", "close": 17.19, "volume": 58359.0}, {"date": "2023-04-06", "close": 17.27, "volume": 60916.0}, {"date": "2023-04-10", "close": 17.24, "volume": 84859.0}, {"date": "2023-04-11", "close": 17.07, "volume": 67770.0}, {"date": "2023-04-12", "close": 16.88, "volume": 60551.0}, {"date": "2023-04-13", "close": 17.11, "volume": 67732.0}, {"date": "2023-04-14", "close": 16.98, "volume": 89074.0}, {"date": "2023-04-17", "close": 17.17, "volume": 141175.0}, {"date": "2023-04-18", "close": 17.06, "volume": 98275.0}, {"date": "2023-04-19", "close": 17.31, "volume": 68713.0}, {"date": "2023-04-20", "close": 17.29, "volume": 75208.0}, {"date": "2023-04-21", "close": 17.19, "volume": 81110.0}, {"date": "2023-04-24", "close": 17.31, "volume": 72546.0}, {"date": "2023-04-25", "close": 16.77, "volume": 96472.0}, {"date": "2023-04-26", "close": 17.09, "volume": 103421.0}, {"date": "2023-04-27", "close": 17.71, "volume": 115117.0}, {"date": "2023-04-28", "close": 17.82, "volume": 85721.0}, {"date": "2023-05-01", "close": 17.39, "volume": 87712.0}, {"date": "2023-05-02", "close": 15.94, "volume": 111052.0}, {"date": "2023-05-03", "close": 16.27, "volume": 129147.0}, {"date": "2023-05-04", "close": 15.67, "volume": 93367.0}, {"date": "2023-05-05", "close": 16.32, "volume": 105295.0}, {"date": "2023-05-08", "close": 16.03, "volume": 80381.0}, {"date": "2023-05-09", "close": 15.78, "volume": 65611.0}, {"date": "2023-05-10", "close": 15.64, "volume": 74106.0}, {"date": "2023-05-11", "close": 15.41, "volume": 88190.0}, {"date": "2023-05-12", "close": 15.56, "volume": 91851.0}, {"date": "2023-05-15", "close": 15.98, "volume": 121148.0}, {"date": "2023-05-16", "close": 15.94, "volume": 78700.0}, {"date": "2023-05-17", "close": 16.93, "volume": 109147.0}, {"date": "2023-05-18", "close": 16.95, "volume": 73867.0}, {"date": "2023-05-19", "close": 16.5, "volume": 69854.0}, {"date": "2023-05-22", "close": 17.14, "volume": 68301.0}, {"date": "2023-05-23", "close": 17.0, "volume": 85719.0}, {"date": "2023-05-24", "close": 16.83, "volume": 114173.0}, {"date": "2023-05-25", "close": 16.8, "volume": 36034.0}, {"date": "2023-05-26", "close": 17.1, "volume": 59638.0}, {"date": "2023-05-30", "close": 16.86, "volume": 80829.0}, {"date": "2023-05-31", "close": 16.35, "volume": 80234.0}, {"date": "2023-06-01", "close": 16.64, "volume": 59022.0}, {"date": "2023-06-02", "close": 17.67, "volume": 80931.0}, {"date": "2023-06-05", "close": 17.33, "volume": 57368.0}, {"date": "2023-06-06", "close": 18.35, "volume": 122912.0}, {"date": "2023-06-07", "close": 19.1, "volume": 130699.0}, {"date": "2023-06-08", "close": 18.86, "volume": 106241.0}, {"date": "2023-06-09", "close": 18.47, "volume": 111892.0}, {"date": "2023-06-12", "close": 18.3, "volume": 47951.0}, {"date": "2023-06-13", "close": 18.68, "volume": 61525.0}, {"date": "2023-06-14", "close": 18.32, "volume": 56617.0}, {"date": "2023-06-15", "close": 18.37, "volume": 75890.0}, {"date": "2023-06-16", "close": 17.91, "volume": 169034.0}, {"date": "2023-06-20", "close": 17.56, "volume": 76956.0}, {"date": "2023-06-21", "close": 17.16, "volume": 130181.0}, {"date": "2023-06-22", "close": 17.49, "volume": 119841.0}, {"date": "2023-06-23", "close": 17.81, "volume": 206164.0}, {"date": "2023-06-26", "close": 17.45, "volume": 54125.0}, {"date": "2023-06-27", "close": 17.43, "volume": 33895.0}, {"date": "2023-06-28", "close": 17.22, "volume": 87092.0}, {"date": "2023-06-29", "close": 17.35, "volume": 95231.0}, {"date": "2023-06-30", "close": 16.96, "volume": 79630.0}, {"date": "2023-07-03", "close": 17.42, "volume": 23646.0}, {"date": "2023-07-05", "close": 17.03, "volume": 88003.0}, {"date": "2023-07-06", "close": 16.69, "volume": 38879.0}, {"date": "2023-07-07", "close": 17.05, "volume": 101030.0}, {"date": "2023-07-10", "close": 16.95, "volume": 38263.0}, {"date": "2023-07-11", "close": 17.08, "volume": 120623.0}, {"date": "2023-07-12", "close": 17.5, "volume": 146180.0}, {"date": "2023-07-13", "close": 17.82, "volume": 76839.0}, {"date": "2023-07-14", "close": 17.71, "volume": 60882.0}, {"date": "2023-07-17", "close": 18.13, "volume": 36832.0}, {"date": "2023-07-18", "close": 19.0, "volume": 60818.0}, {"date": "2023-07-19", "close": 19.48, "volume": 71057.0}, {"date": "2023-07-20", "close": 19.37, "volume": 63594.0}, {"date": "2023-07-21", "close": 19.32, "volume": 68670.0}, {"date": "2023-07-24", "close": 19.84, "volume": 52126.0}, {"date": "2023-07-25", "close": 19.87, "volume": 66796.0}, {"date": "2023-07-26", "close": 20.8, "volume": 75325.0}, {"date": "2023-07-27", "close": 20.42, "volume": 84912.0}, {"date": "2023-07-28", "close": 20.71, "volume": 47346.0}, {"date": "2023-07-31", "close": 20.66, "volume": 59296.0}, {"date": "2023-08-01", "close": 20.65, "volume": 53999.0}, {"date": "2023-08-02", "close": 20.73, "volume": 50924.0}, {"date": "2023-08-03", "close": 20.67, "volume": 53099.0}, {"date": "2023-08-04", "close": 20.9, "volume": 46052.0}, {"date": "2023-08-07", "close": 21.26, "volume": 54250.0}, {"date": "2023-08-08", "close": 21.0, "volume": 70728.0}, {"date": "2023-08-09", "close": 20.61, "volume": 139835.0}, {"date": "2023-08-10", "close": 20.51, "volume": 80512.0}, {"date": "2023-08-11", "close": 20.38, "volume": 69426.0}, {"date": "2023-08-14", "close": 20.48, "volume": 82237.0}, {"date": "2023-08-15", "close": 19.95, "volume": 75999.0}, {"date": "2023-08-16", "close": 19.5, "volume": 67144.0}, {"date": "2023-08-17", "close": 19.37, "volume": 95827.0}, {"date": "2023-08-18", "close": 19.45, "volume": 60232.0}, {"date": "2023-08-21", "close": 19.13, "volume": 45419.0}, {"date": "2023-08-22", "close": 18.77, "volume": 56719.0}, {"date": "2023-08-23", "close": 18.89, "volume": 34949.0}, {"date": "2023-08-24", "close": 18.9, "volume": 31613.0}, {"date": "2023-08-25", "close": 18.77, "volume": 35778.0}, {"date": "2023-08-28", "close": 19.02, "volume": 138737.0}, {"date": "2023-08-29", "close": 18.98, "volume": 37015.0}, {"date": "2023-08-30", "close": 18.86, "volume": 34426.0}, {"date": "2023-08-31", "close": 19.09, "volume": 59626.0}, {"date": "2023-09-01", "close": 19.47, "volume": 40000.0}, {"date": "2023-09-05", "close": 19.03, "volume": 47705.0}, {"date": "2023-09-06", "close": 18.62, "volume": 59572.0}, {"date": "2023-09-07", "close": 18.65, "volume": 107708.0}, {"date": "2023-09-08", "close": 18.83, "volume": 41905.0}, {"date": "2023-09-11", "close": 18.89, "volume": 59260.0}, {"date": "2023-09-12", "close": 18.86, "volume": 46261.0}, {"date": "2023-09-13", "close": 18.81, "volume": 37994.0}, {"date": "2023-09-14", "close": 19.43, "volume": 57164.0}, {"date": "2023-09-15", "close": 18.87, "volume": 121042.0}, {"date": "2023-09-18", "close": 18.33, "volume": 36463.0}, {"date": "2023-09-19", "close": 18.31, "volume": 34007.0}, {"date": "2023-09-20", "close": 18.17, "volume": 47886.0}, {"date": "2023-09-21", "close": 18.07, "volume": 56122.0}, {"date": "2023-09-22", "close": 18.08, "volume": 48241.0}, {"date": "2023-09-25", "close": 18.39, "volume": 44936.0}, {"date": "2023-09-26", "close": 18.09, "volume": 55972.0}, {"date": "2023-09-27", "close": 18.15, "volume": 60304.0}, {"date": "2023-09-28", "close": 18.14, "volume": 52840.0}, {"date": "2023-09-29", "close": 18.34, "volume": 41727.0}, {"date": "2023-10-02", "close": 18.14, "volume": 42698.0}, {"date": "2023-10-03", "close": 17.86, "volume": 37074.0}, {"date": "2023-10-04", "close": 17.85, "volume": 97475.0}, {"date": "2023-10-05", "close": 18.08, "volume": 46055.0}, {"date": "2023-10-06", "close": 18.06, "volume": 34429.0}, {"date": "2023-10-09", "close": 18.1, "volume": 31524.0}, {"date": "2023-10-10", "close": 18.35, "volume": 42434.0}, {"date": "2023-10-11", "close": 18.37, "volume": 27086.0}, {"date": "2023-10-12", "close": 18.14, "volume": 124322.0}, {"date": "2023-10-13", "close": 17.68, "volume": 39308.0}, {"date": "2023-10-16", "close": 18.21, "volume": 60306.0}, {"date": "2023-10-17", "close": 18.86, "volume": 64745.0}, {"date": "2023-10-18", "close": 18.45, "volume": 39933.0}, {"date": "2023-10-19", "close": 18.45, "volume": 50977.0}, {"date": "2023-10-20", "close": 17.99, "volume": 56007.0}, {"date": "2023-10-23", "close": 17.91, "volume": 36184.0}, {"date": "2023-10-24", "close": 17.76, "volume": 61573.0}, {"date": "2023-10-25", "close": 18.54, "volume": 61137.0}, {"date": "2023-10-26", "close": 19.1, "volume": 44016.0}, {"date": "2023-10-27", "close": 18.92, "volume": 148734.0}, {"date": "2023-10-30", "close": 19.63, "volume": 63712.0}, {"date": "2023-10-31", "close": 19.95, "volume": 73196.0}, {"date": "2023-11-01", "close": 20.13, "volume": 64115.0}, {"date": "2023-11-02", "close": 20.31, "volume": 54144.0}, {"date": "2023-11-03", "close": 21.05, "volume": 90143.0}, {"date": "2023-11-06", "close": 21.27, "volume": 79504.0}, {"date": "2023-11-07", "close": 21.33, "volume": 79792.0}, {"date": "2023-11-08", "close": 20.76, "volume": 46901.0}, {"date": "2023-11-09", "close": 20.58, "volume": 39370.0}, {"date": "2023-11-10", "close": 20.82, "volume": 54226.0}, {"date": "2023-11-13", "close": 20.89, "volume": 86910.0}, {"date": "2023-11-14", "close": 22.32, "volume": 85789.0}, {"date": "2023-11-15", "close": 22.14, "volume": 87167.0}, {"date": "2023-11-16", "close": 21.8, "volume": 43105.0}, {"date": "2023-11-17", "close": 21.99, "volume": 84710.0}, {"date": "2023-11-20", "close": 22.14, "volume": 145449.0}, {"date": "2023-11-21", "close": 21.54, "volume": 42416.0}, {"date": "2023-11-22", "close": 21.5, "volume": 46716.0}, {"date": "2023-11-24", "close": 21.51, "volume": 26779.0}, {"date": "2023-11-27", "close": 21.34, "volume": 37444.0}, {"date": "2023-11-28", "close": 21.25, "volume": 37238.0}, {"date": "2023-11-29", "close": 21.7, "volume": 52851.0}, {"date": "2023-11-30", "close": 21.62, "volume": 128135.0}, {"date": "2023-12-01", "close": 22.61, "volume": 91600.0}, {"date": "2023-12-04", "close": 22.89, "volume": 61839.0}, {"date": "2023-12-05", "close": 22.72, "volume": 41663.0}, {"date": "2023-12-06", "close": 22.46, "volume": 90312.0}, {"date": "2023-12-07", "close": 23.04, "volume": 39722.0}, {"date": "2023-12-08", "close": 23.28, "volume": 41604.0}, {"date": "2023-12-11", "close": 23.4, "volume": 48134.0}, {"date": "2023-12-12", "close": 23.1, "volume": 46312.0}, {"date": "2023-12-13", "close": 24.5, "volume": 172557.0}, {"date": "2023-12-14", "close": 25.07, "volume": 121549.0}, {"date": "2023-12-15", "close": 24.69, "volume": 236152.0}, {"date": "2023-12-18", "close": 24.67, "volume": 62271.0}, {"date": "2023-12-19", "close": 25.5, "volume": 93429.0}, {"date": "2023-12-20", "close": 25.54, "volume": 98558.0}, {"date": "2023-12-21", "close": 25.95, "volume": 140041.0}, {"date": "2023-12-22", "close": 26.31, "volume": 115027.0}, {"date": "2023-12-26", "close": 26.62, "volume": 49045.0}, {"date": "2023-12-27", "close": 26.84, "volume": 59198.0}, {"date": "2023-12-28", "close": 26.65, "volume": 47682.0}, {"date": "2023-12-29", "close": 26.02, "volume": 53073.0}, {"date": "2024-01-02", "close": 25.75, "volume": 67787.0}, {"date": "2024-01-03", "close": 25.32, "volume": 72122.0}, {"date": "2024-01-04", "close": 25.48, "volume": 48315.0}, {"date": "2024-01-05", "close": 25.41, "volume": 107059.0}, {"date": "2024-01-08", "close": 25.7, "volume": 83502.0}, {"date": "2024-01-09", "close": 25.44, "volume": 77489.0}, {"date": "2024-01-10", "close": 25.52, "volume": 75401.0}, {"date": "2024-01-11", "close": 25.31, "volume": 69359.0}, {"date": "2024-01-12", "close": 25.23, "volume": 74043.0}, {"date": "2024-01-16", "close": 24.88, "volume": 126742.0}, {"date": "2024-01-17", "close": 24.95, "volume": 84578.0}, {"date": "2024-01-18", "close": 25.16, "volume": 61130.0}, {"date": "2024-01-19", "close": 25.79, "volume": 69567.0}, {"date": "2024-01-22", "close": 26.6, "volume": 119739.0}, {"date": "2024-01-23", "close": 26.26, "volume": 105158.0}, {"date": "2024-01-24", "close": 26.65, "volume": 92370.0}, {"date": "2024-01-25", "close": 25.73, "volume": 155119.0}, {"date": "2024-01-26", "close": 25.84, "volume": 63771.0}, {"date": "2024-01-29", "close": 26.29, "volume": 172592.0}, {"date": "2024-01-30", "close": 27.0, "volume": 143775.0}, {"date": "2024-01-31", "close": 25.44, "volume": 146670.0}, {"date": "2024-02-01", "close": 25.18, "volume": 88020.0}, {"date": "2024-02-02", "close": 24.82, "volume": 90853.0}, {"date": "2024-02-05", "close": 24.54, "volume": 73324.0}, {"date": "2024-02-06", "close": 23.99, "volume": 71227.0}, {"date": "2024-02-07", "close": 24.38, "volume": 124866.0}, {"date": "2024-02-08", "close": 24.19, "volume": 73619.0}, {"date": "2024-02-09", "close": 24.62, "volume": 63255.0}, {"date": "2024-02-12", "close": 25.1, "volume": 75559.0}, {"date": "2024-02-13", "close": 23.82, "volume": 106955.0}, {"date": "2024-02-14", "close": 24.2, "volume": 82920.0}, {"date": "2024-02-15", "close": 25.48, "volume": 121317.0}, {"date": "2024-02-16", "close": 25.01, "volume": 92955.0}, {"date": "2024-02-20", "close": 24.65, "volume": 58535.0}, {"date": "2024-02-21", "close": 24.55, "volume": 79511.0}, {"date": "2024-02-22", "close": 24.56, "volume": 157649.0}, {"date": "2024-02-23", "close": 24.21, "volume": 49341.0}, {"date": "2024-02-26", "close": 23.96, "volume": 61710.0}, {"date": "2024-02-27", "close": 24.24, "volume": 68142.0}, {"date": "2024-02-28", "close": 23.905, "volume": 55360.0}, {"date": "2024-02-29", "close": 24.45, "volume": 76883.0}, {"date": "2024-03-01", "close": 24.35, "volume": 86712.0}, {"date": "2024-03-04", "close": 24.25, "volume": 44530.0}, {"date": "2024-03-05", "close": 24.66, "volume": 52356.0}, {"date": "2024-03-06", "close": 24.68, "volume": 83206.0}, {"date": "2024-03-07", "close": 24.7, "volume": 53476.0}, {"date": "2024-03-08", "close": 24.64, "volume": 42169.0}, {"date": "2024-03-11", "close": 24.45, "volume": 41657.0}, {"date": "2024-03-12", "close": 24.38, "volume": 57095.0}, {"date": "2024-03-13", "close": 24.24, "volume": 52169.0}, {"date": "2024-03-14", "close": 23.55, "volume": 59844.0}, {"date": "2024-03-15", "close": 23.96, "volume": 200524.0}, {"date": "2024-03-18", "close": 23.52, "volume": 65189.0}, {"date": "2024-03-19", "close": 23.55, "volume": 58148.0}, {"date": "2024-03-20", "close": 24.46, "volume": 54478.0}, {"date": "2024-03-21", "close": 24.73, "volume": 75414.0}, {"date": "2024-03-22", "close": 24.23, "volume": 45471.0}, {"date": "2024-03-25", "close": 24.43, "volume": 59332.0}, {"date": "2024-03-26", "close": 24.14, "volume": 40038.0}, {"date": "2024-03-27", "close": 25.07, "volume": 51921.0}, {"date": "2024-03-28", "close": 25.35, "volume": 101740.0}, {"date": "2024-04-01", "close": 24.62, "volume": 81053.0}, {"date": "2024-04-02", "close": 24.24, "volume": 36277.0}, {"date": "2024-04-03", "close": 24.14, "volume": 40598.0}, {"date": "2024-04-04", "close": 24.23, "volume": 50251.0}, {"date": "2024-04-05", "close": 24.4, "volume": 83734.0}, {"date": "2024-04-08", "close": 24.58, "volume": 47918.0}, {"date": "2024-04-09", "close": 24.52, "volume": 29692.0}, {"date": "2024-04-10", "close": 23.15, "volume": 63352.0}, {"date": "2024-04-11", "close": 23.46, "volume": 50532.0}, {"date": "2024-04-12", "close": 23.28, "volume": 55650.0}, {"date": "2024-04-15", "close": 23.14, "volume": 136763.0}, {"date": "2024-04-16", "close": 23.25, "volume": 54688.0}, {"date": "2024-04-17", "close": 23.2, "volume": 48162.0}, {"date": "2024-04-18", "close": 23.58, "volume": 59540.0}, {"date": "2024-04-19", "close": 24.36, "volume": 54515.0}, {"date": "2024-04-22", "close": 24.49, "volume": 48368.0}, {"date": "2024-04-23", "close": 25.3, "volume": 56773.0}, {"date": "2024-04-24", "close": 25.12, "volume": 95224.0}, {"date": "2024-04-25", "close": 25.17, "volume": 153693.0}, {"date": "2024-04-26", "close": 24.99, "volume": 54982.0}, {"date": "2024-04-29", "close": 24.99, "volume": 45601.0}, {"date": "2024-04-30", "close": 24.81, "volume": 76300.0}, {"date": "2024-05-01", "close": 25.04, "volume": 108677.0}, {"date": "2024-05-02", "close": 25.04, "volume": 88894.0}, {"date": "2024-05-03", "close": 25.2, "volume": 101728.0}, {"date": "2024-05-06", "close": 25.25, "volume": 80248.0}, {"date": "2024-05-07", "close": 25.3, "volume": 61833.0}, {"date": "2024-05-08", "close": 25.5, "volume": 92692.0}, {"date": "2024-05-09", "close": 25.75, "volume": 123945.0}, {"date": "2024-05-10", "close": 25.77, "volume": 93551.0}, {"date": "2024-05-13", "close": 25.84, "volume": 102940.0}, {"date": "2024-05-14", "close": 25.8, "volume": 74033.0}, {"date": "2024-05-15", "close": 26.16, "volume": 49538.0}, {"date": "2024-05-16", "close": 26.22, "volume": 65055.0}, {"date": "2024-05-17", "close": 26.48, "volume": 50939.0}, {"date": "2024-05-20", "close": 26.4, "volume": 107831.0}, {"date": "2024-05-21", "close": 26.27, "volume": 106134.0}, {"date": "2024-05-22", "close": 26.03, "volume": 90424.0}, {"date": "2024-05-23", "close": 25.1, "volume": 81203.0}, {"date": "2024-05-24", "close": 25.39, "volume": 41340.0}, {"date": "2024-05-28", "close": 25.06, "volume": 53496.0}, {"date": "2024-05-29", "close": 24.46, "volume": 93819.0}, {"date": "2024-05-30", "close": 24.8, "volume": 71607.0}, {"date": "2024-05-31", "close": 25.06, "volume": 113938.0}, {"date": "2024-06-03", "close": 24.87, "volume": 55217.0}, {"date": "2024-06-04", "close": 24.07, "volume": 54786.0}, {"date": "2024-06-05", "close": 24.18, "volume": 61413.0}, {"date": "2024-06-06", "close": 24.48, "volume": 56698.0}, {"date": "2024-06-07", "close": 24.24, "volume": 31225.0}, {"date": "2024-06-10", "close": 23.91, "volume": 54528.0}, {"date": "2024-06-11", "close": 24.1, "volume": 65659.0}, {"date": "2024-06-12", "close": 24.5, "volume": 130677.0}, {"date": "2024-06-13", "close": 24.23, "volume": 59946.0}, {"date": "2024-06-14", "close": 23.62, "volume": 54943.0}, {"date": "2024-06-17", "close": 24.11, "volume": 58330.0}, {"date": "2024-06-18", "close": 24.09, "volume": 51405.0}, {"date": "2024-06-20", "close": 23.99, "volume": 61931.0}, {"date": "2024-06-21", "close": 23.88, "volume": 215567.0}, {"date": "2024-06-24", "close": 24.54, "volume": 76249.0}, {"date": "2024-06-25", "close": 24.62, "volume": 56629.0}, {"date": "2024-06-26", "close": 24.88, "volume": 81668.0}, {"date": "2024-06-27", "close": 25.5, "volume": 67912.0}, {"date": "2024-06-28", "close": 27.0, "volume": 970261.0}, {"date": "2024-07-01", "close": 26.36, "volume": 91145.0}, {"date": "2024-07-02", "close": 26.46, "volume": 101082.0}, {"date": "2024-07-03", "close": 26.05, "volume": 39084.0}, {"date": "2024-07-05", "close": 25.51, "volume": 123306.0}, {"date": "2024-07-08", "close": 25.95, "volume": 57736.0}, {"date": "2024-07-09", "close": 26.36, "volume": 53985.0}, {"date": "2024-07-10", "close": 26.92, "volume": 93224.0}, {"date": "2024-07-11", "close": 27.95, "volume": 136514.0}, {"date": "2024-07-12", "close": 28.27, "volume": 93667.0}, {"date": "2024-07-15", "close": 29.64, "volume": 194006.0}, {"date": "2024-07-16", "close": 31.23, "volume": 126304.0}, {"date": "2024-07-17", "close": 31.88, "volume": 189851.0}, {"date": "2024-07-18", "close": 31.43, "volume": 141375.0}, {"date": "2024-07-19", "close": 31.48, "volume": 146370.0}, {"date": "2024-07-22", "close": 32.27, "volume": 129790.0}, {"date": "2024-07-23", "close": 33.27, "volume": 128053.0}, {"date": "2024-07-24", "close": 33.24, "volume": 141113.0}, {"date": "2024-07-25", "close": 35.13, "volume": 191247.0}, {"date": "2024-07-26", "close": 34.29, "volume": 158544.0}, {"date": "2024-07-29", "close": 34.27, "volume": 127581.0}, {"date": "2024-07-30", "close": 34.79, "volume": 176132.0}, {"date": "2024-07-31", "close": 34.69, "volume": 120495.0}, {"date": "2024-08-01", "close": 33.45, "volume": 105535.0}, {"date": "2024-08-02", "close": 32.79, "volume": 122152.0}, {"date": "2024-08-05", "close": 31.21, "volume": 133953.0}, {"date": "2024-08-06", "close": 31.23, "volume": 90998.0}, {"date": "2024-08-07", "close": 31.04, "volume": 94694.0}, {"date": "2024-08-08", "close": 31.1, "volume": 48976.0}, {"date": "2024-08-09", "close": 31.31, "volume": 165328.0}, {"date": "2024-08-12", "close": 31.42, "volume": 128142.0}, {"date": "2024-08-13", "close": 32.0, "volume": 141930.0}, {"date": "2024-08-14", "close": 31.97, "volume": 81205.0}, {"date": "2024-08-15", "close": 32.53, "volume": 184091.0}, {"date": "2024-08-16", "close": 32.64, "volume": 95436.0}, {"date": "2024-08-19", "close": 32.6, "volume": 95195.0}, {"date": "2024-08-20", "close": 32.34, "volume": 97503.0}, {"date": "2024-08-21", "close": 32.26, "volume": 91995.0}, {"date": "2024-08-22", "close": 32.5, "volume": 93541.0}, {"date": "2024-08-23", "close": 34.32, "volume": 157941.0}, {"date": "2024-08-26", "close": 33.93, "volume": 126725.0}, {"date": "2024-08-27", "close": 33.8, "volume": 80355.0}, {"date": "2024-08-28", "close": 34.0, "volume": 154763.0}, {"date": "2024-08-29", "close": 33.85, "volume": 109496.0}, {"date": "2024-08-30", "close": 33.88, "volume": 70688.0}, {"date": "2024-09-03", "close": 34.07, "volume": 91082.0}, {"date": "2024-09-04", "close": 33.2, "volume": 41923.0}, {"date": "2024-09-05", "close": 33.16, "volume": 73221.0}, {"date": "2024-09-06", "close": 32.32, "volume": 62480.0}, {"date": "2024-09-09", "close": 32.47, "volume": 79290.0}, {"date": "2024-09-10", "close": 33.68, "volume": 186267.0}, {"date": "2024-09-11", "close": 32.68, "volume": 149700.0}, {"date": "2024-09-12", "close": 32.96, "volume": 97551.0}, {"date": "2024-09-13", "close": 33.62, "volume": 112122.0}, {"date": "2024-09-16", "close": 33.95, "volume": 91546.0}, {"date": "2024-09-17", "close": 34.04, "volume": 102295.0}, {"date": "2024-09-18", "close": 34.3, "volume": 76690.0}, {"date": "2024-09-19", "close": 35.27, "volume": 162316.0}, {"date": "2024-09-20", "close": 33.91, "volume": 365015.0}, {"date": "2024-09-23", "close": 33.79, "volume": 80973.0}, {"date": "2024-09-24", "close": 33.1, "volume": 73083.0}, {"date": "2024-09-25", "close": 32.6, "volume": 86808.0}, {"date": "2024-09-26", "close": 32.45, "volume": 72074.0}, {"date": "2024-09-27", "close": 32.08, "volume": 250484.0}, {"date": "2024-09-30", "close": 33.35, "volume": 169512.0}, {"date": "2024-10-01", "close": 32.39, "volume": 115190.0}, {"date": "2024-10-02", "close": 31.48, "volume": 73320.0}, {"date": "2024-10-03", "close": 31.36, "volume": 68998.0}, {"date": "2024-10-04", "close": 32.36, "volume": 97740.0}, {"date": "2024-10-07", "close": 31.85, "volume": 61346.0}, {"date": "2024-10-08", "close": 32.05, "volume": 48175.0}, {"date": "2024-10-09", "close": 32.31, "volume": 87015.0}, {"date": "2024-10-10", "close": 32.05, "volume": 54626.0}, {"date": "2024-10-11", "close": 33.27, "volume": 86457.0}, {"date": "2024-10-14", "close": 33.42, "volume": 62837.0}, {"date": "2024-10-15", "close": 34.12, "volume": 65069.0}, {"date": "2024-10-16", "close": 34.76, "volume": 59151.0}, {"date": "2024-10-17", "close": 34.94, "volume": 45699.0}, {"date": "2024-10-18", "close": 34.12, "volume": 46353.0}, {"date": "2024-10-21", "close": 33.02, "volume": 66991.0}, {"date": "2024-10-22", "close": 33.52, "volume": 186195.0}, {"date": "2024-10-23", "close": 33.23, "volume": 49197.0}, {"date": "2024-10-24", "close": 32.74, "volume": 194692.0}, {"date": "2024-10-25", "close": 32.58, "volume": 86076.0}, {"date": "2024-10-28", "close": 33.17, "volume": 134691.0}, {"date": "2024-10-29", "close": 33.21, "volume": 67087.0}, {"date": "2024-10-30", "close": 33.55, "volume": 81813.0}, {"date": "2024-10-31", "close": 32.78, "volume": 70706.0}, {"date": "2024-11-01", "close": 32.9, "volume": 87286.0}, {"date": "2024-11-04", "close": 32.72, "volume": 64475.0}, {"date": "2024-11-05", "close": 33.17, "volume": 110002.0}, {"date": "2024-11-06", "close": 38.18, "volume": 321898.0}, {"date": "2024-11-07", "close": 36.76, "volume": 142676.0}, {"date": "2024-11-08", "close": 37.38, "volume": 69767.0}, {"date": "2024-11-11", "close": 38.99, "volume": 68211.0}, {"date": "2024-11-12", "close": 38.53, "volume": 92882.0}, {"date": "2024-11-13", "close": 38.15, "volume": 200663.0}, {"date": "2024-11-14", "close": 37.92, "volume": 66923.0}, {"date": "2024-11-15", "close": 37.74, "volume": 74957.0}, {"date": "2024-11-18", "close": 37.0, "volume": 57921.0}, {"date": "2024-11-19", "close": 37.29, "volume": 46036.0}, {"date": "2024-11-20", "close": 37.07, "volume": 63424.0}, {"date": "2024-11-21", "close": 37.72, "volume": 59494.0}, {"date": "2024-11-22", "close": 38.5, "volume": 61278.0}, {"date": "2024-11-25", "close": 38.87, "volume": 109633.0}, {"date": "2024-11-26", "close": 38.28, "volume": 75855.0}, {"date": "2024-11-27", "close": 37.94, "volume": 68879.0}, {"date": "2024-11-29", "close": 37.63, "volume": 53142.0}, {"date": "2024-12-02", "close": 37.8, "volume": 69712.0}, {"date": "2024-12-03", "close": 37.69, "volume": 70154.0}, {"date": "2024-12-04", "close": 38.25, "volume": 52457.0}, {"date": "2024-12-05", "close": 38.09, "volume": 60171.0}, {"date": "2024-12-06", "close": 38.02, "volume": 54243.0}, {"date": "2024-12-09", "close": 37.29, "volume": 56954.0}, {"date": "2024-12-10", "close": 37.8, "volume": 64283.0}, {"date": "2024-12-11", "close": 38.12, "volume": 92044.0}, {"date": "2024-12-12", "close": 37.66, "volume": 49049.0}, {"date": "2024-12-13", "close": 37.97, "volume": 62909.0}, {"date": "2024-12-16", "close": 38.09, "volume": 47949.0}, {"date": "2024-12-17", "close": 37.31, "volume": 127046.0}, {"date": "2024-12-18", "close": 35.47, "volume": 140839.0}, {"date": "2024-12-19", "close": 34.98, "volume": 78838.0}, {"date": "2024-12-20", "close": 35.14, "volume": 211581.0}, {"date": "2024-12-23", "close": 35.08, "volume": 65750.0}, {"date": "2024-12-24", "close": 35.28, "volume": 39320.0}, {"date": "2024-12-26", "close": 35.38, "volume": 35454.0}, {"date": "2024-12-27", "close": 34.69, "volume": 137441.0}, {"date": "2024-12-30", "close": 34.74, "volume": 57319.0}, {"date": "2024-12-31", "close": 34.83, "volume": 75642.0}, {"date": "2025-01-02", "close": 34.37, "volume": 81243.0}, {"date": "2025-01-03", "close": 34.515, "volume": 96888.0}, {"date": "2025-01-06", "close": 34.22, "volume": 73065.0}, {"date": "2025-01-07", "close": 33.54, "volume": 128783.0}, {"date": "2025-01-08", "close": 33.66, "volume": 147835.0}, {"date": "2025-01-10", "close": 32.75, "volume": 104471.0}, {"date": "2025-01-13", "close": 32.85, "volume": 201029.0}, {"date": "2025-01-14", "close": 33.95, "volume": 300991.0}, {"date": "2025-01-15", "close": 34.9, "volume": 86170.0}, {"date": "2025-01-16", "close": 34.87, "volume": 100804.0}, {"date": "2025-01-17", "close": 34.42, "volume": 210840.0}, {"date": "2025-01-21", "close": 35.46, "volume": 188455.0}, {"date": "2025-01-22", "close": 34.8, "volume": 134207.0}, {"date": "2025-01-23", "close": 35.24, "volume": 187237.0}, {"date": "2025-01-24", "close": 35.6, "volume": 181857.0}, {"date": "2025-01-27", "close": 35.64, "volume": 274378.0}, {"date": "2025-01-28", "close": 36.25, "volume": 91815.0}, {"date": "2025-01-29", "close": 35.95, "volume": 102025.0}, {"date": "2025-01-30", "close": 36.38, "volume": 86133.0}, {"date": "2025-01-31", "close": 36.4, "volume": 133142.0}, {"date": "2025-02-03", "close": 35.64, "volume": 98150.0}, {"date": "2025-02-04", "close": 36.15, "volume": 75086.0}, {"date": "2025-02-05", "close": 36.28, "volume": 99944.0}, {"date": "2025-02-06", "close": 37.06, "volume": 85055.0}, {"date": "2025-02-07", "close": 36.23, "volume": 99982.0}, {"date": "2025-02-10", "close": 36.01, "volume": 79332.0}, {"date": "2025-02-11", "close": 36.49, "volume": 71554.0}, {"date": "2025-02-12", "close": 35.41, "volume": 73166.0}, {"date": "2025-02-13", "close": 35.74, "volume": 89747.0}, {"date": "2025-02-14", "close": 35.11, "volume": 101903.0}, {"date": "2025-02-18", "close": 35.11, "volume": 112317.0}, {"date": "2025-02-19", "close": 34.76, "volume": 131551.0}, {"date": "2025-02-20", "close": 34.54, "volume": 126506.0}, {"date": "2025-02-21", "close": 33.49, "volume": 137059.0}, {"date": "2025-02-24", "close": 33.39, "volume": 221056.0}, {"date": "2025-02-25", "close": 33.54, "volume": 146724.0}, {"date": "2025-02-26", "close": 33.27, "volume": 120459.0}, {"date": "2025-02-27", "close": 33.34, "volume": 109267.0}, {"date": "2025-02-28", "close": 33.98, "volume": 188863.0}, {"date": "2025-03-03", "close": 33.73, "volume": 129615.0}, {"date": "2025-03-04", "close": 32.53, "volume": 89994.0}, {"date": "2025-03-05", "close": 32.21, "volume": 113021.0}, {"date": "2025-03-06", "close": 31.79, "volume": 76025.0}, {"date": "2025-03-07", "close": 31.63, "volume": 58640.0}, {"date": "2025-03-10", "close": 30.32, "volume": 120040.0}, {"date": "2025-03-11", "close": 30.18, "volume": 120332.0}, {"date": "2025-03-12", "close": 30.45, "volume": 92209.0}, {"date": "2025-03-13", "close": 30.2, "volume": 83278.0}, {"date": "2025-03-14", "close": 30.91, "volume": 90566.0}, {"date": "2025-03-17", "close": 31.0, "volume": 102556.0}, {"date": "2025-03-18", "close": 31.02, "volume": 113282.0}, {"date": "2025-03-19", "close": 31.37, "volume": 105822.0}, {"date": "2025-03-20", "close": 31.04, "volume": 96122.0}, {"date": "2025-03-21", "close": 31.06, "volume": 240436.0}, {"date": "2025-03-24", "close": 31.81, "volume": 170487.0}, {"date": "2025-03-25", "close": 31.61, "volume": 72120.0}, {"date": "2025-03-26", "close": 31.58, "volume": 75860.0}, {"date": "2025-03-27", "close": 31.54, "volume": 41354.0}, {"date": "2025-03-28", "close": 30.86, "volume": 40978.0}, {"date": "2025-03-31", "close": 30.79, "volume": 84270.0}, {"date": "2025-04-01", "close": 30.85, "volume": 63430.0}, {"date": "2025-04-02", "close": 30.8, "volume": 86197.0}, {"date": "2025-04-03", "close": 28.61, "volume": 131225.0}, {"date": "2025-04-04", "close": 28.08, "volume": 150656.0}, {"date": "2025-04-07", "close": 28.21, "volume": 172331.0}, {"date": "2025-04-08", "close": 28.56, "volume": 141706.0}, {"date": "2025-04-09", "close": 29.835, "volume": 157947.0}, {"date": "2025-04-10", "close": 28.82, "volume": 214944.0}, {"date": "2025-04-11", "close": 28.52, "volume": 135941.0}, {"date": "2025-04-14", "close": 28.95, "volume": 136252.0}, {"date": "2025-04-15", "close": 29.42, "volume": 162995.0}, {"date": "2025-04-16", "close": 29.88, "volume": 158302.0}, {"date": "2025-04-17", "close": 30.12, "volume": 129197.0}, {"date": "2025-04-21", "close": 29.99, "volume": 102781.0}, {"date": "2025-04-22", "close": 30.96, "volume": 75076.0}, {"date": "2025-04-23", "close": 31.28, "volume": 79302.0}, {"date": "2025-04-24", "close": 30.9, "volume": 131004.0}, {"date": "2025-04-25", "close": 31.04, "volume": 96645.0}, {"date": "2025-04-28", "close": 30.81, "volume": 80269.0}, {"date": "2025-04-29", "close": 31.06, "volume": 88492.0}, {"date": "2025-04-30", "close": 30.46, "volume": 130158.0}, {"date": "2025-05-01", "close": 30.67, "volume": 135138.0}, {"date": "2025-05-02", "close": 31.5, "volume": 131320.0}, {"date": "2025-05-05", "close": 31.34, "volume": 93214.0}, {"date": "2025-05-06", "close": 31.1, "volume": 73694.0}, {"date": "2025-05-07", "close": 31.11, "volume": 87337.0}, {"date": "2025-05-08", "close": 31.88, "volume": 74968.0}, {"date": "2025-05-09", "close": 31.64, "volume": 70986.0}, {"date": "2025-05-12", "close": 32.4, "volume": 95143.0}, {"date": "2025-05-13", "close": 32.48, "volume": 63881.0}, {"date": "2025-05-14", "close": 32.09, "volume": 67200.0}, {"date": "2025-05-15", "close": 32.78, "volume": 78602.0}, {"date": "2025-05-16", "close": 32.44, "volume": 64868.0}, {"date": "2025-05-19", "close": 32.47, "volume": 67877.0}, {"date": "2025-05-20", "close": 32.55, "volume": 51432.0}, {"date": "2025-05-21", "close": 31.805, "volume": 56741.0}, {"date": "2025-05-22", "close": 31.6, "volume": 53034.0}, {"date": "2025-05-23", "close": 31.44, "volume": 77221.0}, {"date": "2025-05-27", "close": 32.06, "volume": 40324.0}, {"date": "2025-05-28", "close": 31.52, "volume": 36929.0}, {"date": "2025-05-29", "close": 31.75, "volume": 49470.0}, {"date": "2025-05-30", "close": 31.53, "volume": 87120.0}, {"date": "2025-06-02", "close": 31.22, "volume": 93681.0}, {"date": "2025-06-03", "close": 31.7, "volume": 54146.0}, {"date": "2025-06-04", "close": 31.07, "volume": 57076.0}, {"date": "2025-06-05", "close": 30.84, "volume": 60734.0}, {"date": "2025-06-06", "close": 31.43, "volume": 59339.0}, {"date": "2025-06-09", "close": 31.58, "volume": 65857.0}, {"date": "2025-06-10", "close": 31.89, "volume": 55035.0}, {"date": "2025-06-11", "close": 31.65, "volume": 63693.0}, {"date": "2025-06-12", "close": 31.4, "volume": 52930.0}, {"date": "2025-06-13", "close": 30.57, "volume": 82530.0}, {"date": "2025-06-16", "close": 30.23, "volume": 62965.0}, {"date": "2025-06-17", "close": 30.19, "volume": 59188.0}, {"date": "2025-06-18", "close": 30.37, "volume": 48970.0}, {"date": "2025-06-20", "close": 30.4, "volume": 130173.0}, {"date": "2025-06-23", "close": 31.3, "volume": 57911.0}, {"date": "2025-06-24", "close": 31.53, "volume": 65769.0}, {"date": "2025-06-25", "close": 31.52, "volume": 63113.0}, {"date": "2025-06-26", "close": 32.24, "volume": 60101.0}, {"date": "2025-06-27", "close": 32.62, "volume": 171163.0}, {"date": "2025-06-30", "close": 32.41, "volume": 75143.0}, {"date": "2025-07-01", "close": 33.6, "volume": 75620.0}, {"date": "2025-07-02", "close": 33.75, "volume": 227831.0}, {"date": "2025-07-03", "close": 34.6, "volume": 56688.0}, {"date": "2025-07-07", "close": 33.93, "volume": 80073.0}, {"date": "2025-07-08", "close": 34.22, "volume": 167130.0}, {"date": "2025-07-09", "close": 34.33, "volume": 70891.0}, {"date": "2025-07-10", "close": 34.36, "volume": 71711.0}, {"date": "2025-07-11", "close": 33.74, "volume": 54942.0}, {"date": "2025-07-14", "close": 34.44, "volume": 77756.0}, {"date": "2025-07-15", "close": 33.47, "volume": 77903.0}, {"date": "2025-07-16", "close": 33.87, "volume": 73558.0}, {"date": "2025-07-17", "close": 34.36, "volume": 72633.0}, {"date": "2025-07-18", "close": 34.13, "volume": 75971.0}, {"date": "2025-07-21", "close": 34.17, "volume": 48914.0}, {"date": "2025-07-22", "close": 34.06, "volume": 53372.0}, {"date": "2025-07-23", "close": 34.19, "volume": 47052.0}, {"date": "2025-07-24", "close": 32.84, "volume": 87849.0}, {"date": "2025-07-25", "close": 32.46, "volume": 55029.0}, {"date": "2025-07-28", "close": 32.29, "volume": 54551.0}, {"date": "2025-07-29", "close": 31.88, "volume": 51018.0}, {"date": "2025-07-30", "close": 31.15, "volume": 61407.0}, {"date": "2025-07-31", "close": 30.55, "volume": 108201.0}, {"date": "2025-08-01", "close": 30.09, "volume": 136049.0}, {"date": "2025-08-04", "close": 30.11, "volume": 73451.0}, {"date": "2025-08-05", "close": 30.25, "volume": 100650.0}, {"date": "2025-08-06", "close": 30.12, "volume": 70897.0}, {"date": "2025-08-07", "close": 30.2, "volume": 70963.0}, {"date": "2025-08-08", "close": 30.45, "volume": 43984.0}, {"date": "2025-08-11", "close": 30.6, "volume": 64879.0}, {"date": "2025-08-12", "close": 31.76, "volume": 73897.0}, {"date": "2025-08-13", "close": 32.09, "volume": 71283.0}, {"date": "2025-08-14", "close": 31.64, "volume": 66508.0}, {"date": "2025-08-15", "close": 30.85, "volume": 272228.0}, {"date": "2025-08-18", "close": 31.38, "volume": 75978.0}, {"date": "2025-08-19", "close": 31.39, "volume": 52048.0}, {"date": "2025-08-20", "close": 31.39, "volume": 58816.0}, {"date": "2025-08-21", "close": 31.25, "volume": 57510.0}, {"date": "2025-08-22", "close": 32.81, "volume": 124203.0}, {"date": "2025-08-25", "close": 32.72, "volume": 65535.0}, {"date": "2025-08-26", "close": 33.14, "volume": 96634.0}, {"date": "2025-08-27", "close": 33.285, "volume": 56220.0}, {"date": "2025-08-28", "close": 32.97, "volume": 65939.0}, {"date": "2025-08-29", "close": 32.89, "volume": 163768.0}, {"date": "2025-09-02", "close": 33.05, "volume": 75366.0}, {"date": "2025-09-03", "close": 32.74, "volume": 178327.0}, {"date": "2025-09-04", "close": 33.08, "volume": 59885.0}, {"date": "2025-09-05", "close": 32.82, "volume": 62397.0}, {"date": "2025-09-08", "close": 32.94, "volume": 50981.0}, {"date": "2025-09-09", "close": 32.31, "volume": 71950.0}, {"date": "2025-09-10", "close": 31.94, "volume": 76842.0}, {"date": "2025-09-11", "close": 32.17, "volume": 120969.0}, {"date": "2025-09-12", "close": 31.74, "volume": 93778.0}, {"date": "2025-09-15", "close": 31.59, "volume": 74372.0}, {"date": "2025-09-16", "close": 31.13, "volume": 93019.0}, {"date": "2025-09-17", "close": 31.19, "volume": 104951.0}, {"date": "2025-09-18", "close": 31.97, "volume": 98346.0}, {"date": "2025-09-19", "close": 31.35, "volume": 344403.0}, {"date": "2025-09-22", "close": 31.32, "volume": 116566.0}, {"date": "2025-09-23", "close": 31.6, "volume": 94982.0}, {"date": "2025-09-24", "close": 31.63, "volume": 75052.0}, {"date": "2025-09-25", "close": 31.36, "volume": 77601.0}, {"date": "2025-09-26", "close": 31.53, "volume": 67906.0}, {"date": "2025-09-29", "close": 30.99, "volume": 60028.0}, {"date": "2025-09-30", "close": 30.975, "volume": 89568.0}, {"date": "2025-10-01", "close": 30.62, "volume": 79186.0}, {"date": "2025-10-02", "close": 30.3, "volume": 80745.0}, {"date": "2025-10-03", "close": 30.87, "volume": 70777.0}, {"date": "2025-10-06", "close": 31.48, "volume": 118136.0}, {"date": "2025-10-07", "close": 31.3, "volume": 111898.0}, {"date": "2025-10-08", "close": 31.15, "volume": 75138.0}, {"date": "2025-10-09", "close": 31.23, "volume": 68006.0}, {"date": "2025-10-10", "close": 30.41, "volume": 100987.0}, {"date": "2025-10-13", "close": 30.72, "volume": 70755.0}, {"date": "2025-10-14", "close": 31.67, "volume": 95419.0}, {"date": "2025-10-15", "close": 31.67, "volume": 132041.0}, {"date": "2025-10-16", "close": 30.81, "volume": 387340.0}, {"date": "2025-10-17", "close": 31.19, "volume": 182849.0}, {"date": "2025-10-20", "close": 32.21, "volume": 129560.0}, {"date": "2025-10-21", "close": 32.13, "volume": 130602.0}, {"date": "2025-10-22", "close": 32.16, "volume": 105879.0}, {"date": "2025-10-23", "close": 31.45, "volume": 84033.0}, {"date": "2025-10-24", "close": 32.26, "volume": 266957.0}, {"date": "2025-10-27", "close": 31.88, "volume": 105082.0}, {"date": "2025-10-28", "close": 31.64, "volume": 156518.0}, {"date": "2025-10-29", "close": 30.78, "volume": 125698.0}, {"date": "2025-10-30", "close": 31.01, "volume": 97170.0}, {"date": "2025-10-31", "close": 30.22, "volume": 162494.0}, {"date": "2025-11-03", "close": 30.48, "volume": 145233.0}, {"date": "2025-11-04", "close": 30.25, "volume": 128165.0}, {"date": "2025-11-05", "close": 30.81, "volume": 81665.0}, {"date": "2025-11-06", "close": 30.52, "volume": 54014.0}, {"date": "2025-11-07", "close": 30.67, "volume": 67151.0}, {"date": "2025-11-10", "close": 31.11, "volume": 69728.0}, {"date": "2025-11-11", "close": 31.1, "volume": 67426.0}, {"date": "2025-11-12", "close": 31.11, "volume": 58461.0}, {"date": "2025-11-13", "close": 31.07, "volume": 115122.0}, {"date": "2025-11-14", "close": 31.07, "volume": 114884.0}, {"date": "2025-11-17", "close": 30.08, "volume": 118708.0}, {"date": "2025-11-18", "close": 30.08, "volume": 139406.0}, {"date": "2025-11-19", "close": 30.35, "volume": 124104.0}, {"date": "2025-11-20", "close": 30.61, "volume": 123691.0}, {"date": "2025-11-21", "close": 31.46, "volume": 121348.0}, {"date": "2025-11-24", "close": 31.45, "volume": 236103.0}, {"date": "2025-11-25", "close": 33.04, "volume": 211313.0}, {"date": "2025-11-26", "close": 32.72, "volume": 333225.0}, {"date": "2025-11-28", "close": 32.65, "volume": 86266.0}, {"date": "2025-12-01", "close": 33.47, "volume": 216532.0}, {"date": "2025-12-02", "close": 33.15, "volume": 89760.0}, {"date": "2025-12-03", "close": 33.99, "volume": 119258.0}, {"date": "2025-12-04", "close": 33.92, "volume": 82329.0}, {"date": "2025-12-05", "close": 33.5, "volume": 74887.0}, {"date": "2025-12-08", "close": 33.58, "volume": 106890.0}, {"date": "2025-12-09", "close": 33.64, "volume": 132595.0}, {"date": "2025-12-10", "close": 34.49, "volume": 159593.0}, {"date": "2025-12-11", "close": 34.9, "volume": 192748.0}, {"date": "2025-12-12", "close": 34.86, "volume": 140057.0}, {"date": "2025-12-15", "close": 35.22, "volume": 119949.0}, {"date": "2025-12-16", "close": 35.32, "volume": 158599.0}, {"date": "2025-12-17", "close": 35.05, "volume": 273952.0}, {"date": "2025-12-18", "close": 35.09, "volume": 187551.0}, {"date": "2025-12-19", "close": 34.12, "volume": 282591.0}, {"date": "2025-12-22", "close": 33.87, "volume": 134012.0}, {"date": "2025-12-23", "close": 33.62, "volume": 116527.0}, {"date": "2025-12-24", "close": 33.53, "volume": 36262.0}, {"date": "2025-12-26", "close": 33.12, "volume": 81970.0}, {"date": "2025-12-29", "close": 33.25, "volume": 146728.0}, {"date": "2025-12-30", "close": 32.77, "volume": 100479.0}, {"date": "2025-12-31", "close": 32.53, "volume": 174267.0}, {"date": "2026-01-02", "close": 32.19, "volume": 126551.0}, {"date": "2026-01-05", "close": 32.84, "volume": 123301.0}, {"date": "2026-01-06", "close": 32.81, "volume": 110869.0}, {"date": "2026-01-07", "close": 32.68, "volume": 226094.0}, {"date": "2026-01-08", "close": 33.52, "volume": 106821.0}, {"date": "2026-01-09", "close": 33.03, "volume": 86568.0}, {"date": "2026-01-12", "close": 32.76, "volume": 64536.0}, {"date": "2026-01-13", "close": 32.54, "volume": 99350.0}, {"date": "2026-01-14", "close": 33.02, "volume": 77946.0}, {"date": "2026-01-15", "close": 33.86, "volume": 96833.0}, {"date": "2026-01-16", "close": 33.86, "volume": 133234.0}, {"date": "2026-01-20", "close": 33.36, "volume": 93621.0}, {"date": "2026-01-21", "close": 35.05, "volume": 199601.0}, {"date": "2026-01-22", "close": 35.39, "volume": 155566.0}, {"date": "2026-01-23", "close": 34.705, "volume": 142277.0}, {"date": "2026-01-26", "close": 34.93, "volume": 167723.0}, {"date": "2026-01-27", "close": 34.94, "volume": 113186.0}, {"date": "2026-01-28", "close": 34.12, "volume": 98234.0}, {"date": "2026-01-29", "close": 34.92, "volume": 103676.0}, {"date": "2026-01-30", "close": 35.15, "volume": 163229.0}, {"date": "2026-02-02", "close": 36.34, "volume": 117845.0}, {"date": "2026-02-03", "close": 36.32, "volume": 128658.0}, {"date": "2026-02-04", "close": 36.73, "volume": 173884.0}, {"date": "2026-02-05", "close": 36.58, "volume": 99346.0}, {"date": "2026-02-06", "close": 36.6, "volume": 168124.0}, {"date": "2026-02-09", "close": 36.23, "volume": 110786.0}, {"date": "2026-02-10", "close": 36.03, "volume": 120331.0}, {"date": "2026-02-11", "close": 35.99, "volume": 105761.0}, {"date": "2026-02-12", "close": 35.91, "volume": 193612.0}, {"date": "2026-02-13", "close": 36.63, "volume": 207942.0}, {"date": "2026-02-17", "close": 36.66, "volume": 194060.0}, {"date": "2026-02-18", "close": 36.33, "volume": 204735.0}, {"date": "2026-02-19", "close": 36.73, "volume": 153130.0}, {"date": "2026-02-20", "close": 36.97, "volume": 146195.0}, {"date": "2026-02-23", "close": 35.51, "volume": 235850.0}, {"date": "2026-02-24", "close": 35.4, "volume": 119627.0}, {"date": "2026-02-25", "close": 35.87, "volume": 195120.0}, {"date": "2026-02-26", "close": 35.94, "volume": 192595.0}, {"date": "2026-02-27", "close": 34.75, "volume": 200523.0}, {"date": "2026-03-02", "close": 35.36, "volume": 164081.0}, {"date": "2026-03-03", "close": 35.32, "volume": 98831.0}, {"date": "2026-03-04", "close": 35.37, "volume": 99572.0}, {"date": "2026-03-05", "close": 34.76, "volume": 116692.0}, {"date": "2026-03-06", "close": 34.23, "volume": 145519.0}, {"date": "2026-03-09", "close": 33.83, "volume": 181853.0}, {"date": "2026-03-10", "close": 33.83, "volume": 165861.0}, {"date": "2026-03-11", "close": 33.06, "volume": 122763.0}, {"date": "2026-03-12", "close": 33.12, "volume": 125718.0}, {"date": "2026-03-13", "close": 33.27, "volume": 175067.0}, {"date": "2026-03-16", "close": 33.52, "volume": 156806.0}, {"date": "2026-03-17", "close": 33.13, "volume": 122796.0}, {"date": "2026-03-18", "close": 32.59, "volume": 136147.0}, {"date": "2026-03-19", "close": 32.835, "volume": 327380.0}, {"date": "2026-03-20", "close": 31.98, "volume": 990301.0}, {"date": "2026-03-23", "close": 32.84, "volume": 252029.0}, {"date": "2026-03-24", "close": 32.81, "volume": 336891.0}, {"date": "2026-03-25", "close": 32.7, "volume": 301993.0}, {"date": "2026-03-26", "close": 32.68, "volume": 195008.0}, {"date": "2026-03-27", "close": 32.41, "volume": 272257.0}, {"date": "2026-03-30", "close": 32.75, "volume": 278507.0}, {"date": "2026-03-31", "close": 33.3, "volume": 231476.0}, {"date": "2026-04-01", "close": 33.59, "volume": 197086.0}, {"date": "2026-04-02", "close": 33.61, "volume": 138213.0}, {"date": "2026-04-06", "close": 33.78, "volume": 137768.0}, {"date": "2026-04-07", "close": 33.86, "volume": 167244.0}, {"date": "2026-04-08", "close": 34.47, "volume": 177637.0}, {"date": "2026-04-09", "close": 34.99, "volume": 323543.0}, {"date": "2026-04-10", "close": 34.67, "volume": 115259.0}, {"date": "2026-04-13", "close": 34.79, "volume": 119061.0}, {"date": "2026-04-14", "close": 34.74, "volume": 125479.0}, {"date": "2026-04-15", "close": 34.36, "volume": 129548.0}, {"date": "2026-04-16", "close": 34.0, "volume": 174139.0}, {"date": "2026-04-17", "close": 34.79, "volume": 194044.0}, {"date": "2026-04-20", "close": 34.39, "volume": 110450.0}, {"date": "2026-04-21", "close": 33.51, "volume": 122744.0}, {"date": "2026-04-22", "close": 33.63, "volume": 119355.0}, {"date": "2026-04-23", "close": 33.3, "volume": 149098.0}, {"date": "2026-04-24", "close": 33.43, "volume": 195009.0}, {"date": "2026-04-27", "close": 33.51, "volume": 146484.0}, {"date": "2026-04-28", "close": 34.18, "volume": 172236.0}, {"date": "2026-04-29", "close": 33.42, "volume": 157584.0}, {"date": "2026-04-30", "close": 33.21, "volume": 167662.0}, {"date": "2026-05-01", "close": 33.61, "volume": 269537.0}, {"date": "2026-05-04", "close": 33.04, "volume": 181115.0}, {"date": "2026-05-05", "close": 33.52, "volume": 218918.0}, {"date": "2026-05-06", "close": 33.81, "volume": 117423.0}, {"date": "2026-05-07", "close": 33.95, "volume": 220361.0}, {"date": "2026-05-08", "close": 34.53, "volume": 199361.0}, {"date": "2026-05-11", "close": 33.68, "volume": 196396.0}, {"date": "2026-05-12", "close": 33.55, "volume": 182892.0}, {"date": "2026-05-13", "close": 33.17, "volume": 160609.0}, {"date": "2026-05-14", "close": 33.31, "volume": 147739.0}, {"date": "2026-05-15", "close": 32.72, "volume": 128213.0}, {"date": "2026-05-18", "close": 33.49, "volume": 174424.0}, {"date": "2026-05-19", "close": 33.17, "volume": 119754.0}, {"date": "2026-05-20", "close": 33.63, "volume": 111569.0}, {"date": "2026-05-21", "close": 34.03, "volume": 109978.0}, {"date": "2026-05-22", "close": 33.9, "volume": 85810.0}, {"date": "2026-05-26", "close": 34.36, "volume": 96961.0}, {"date": "2026-05-27", "close": 34.13, "volume": 120395.0}, {"date": "2026-05-28", "close": 34.14, "volume": 92920.0}, {"date": "2026-05-29", "close": 34.32, "volume": 96681.0}, {"date": "2026-06-01", "close": 33.77, "volume": 163045.0}, {"date": "2026-06-02", "close": 34.26, "volume": 143301.0}, {"date": "2026-06-03", "close": 33.19, "volume": 117840.0}, {"date": "2026-06-04", "close": 34.2, "volume": 153171.0}, {"date": "2026-06-05", "close": 34.58, "volume": 107555.0}, {"date": "2026-06-08", "close": 34.75, "volume": 84554.0}, {"date": "2026-06-09", "close": 35.21, "volume": 143217.0}, {"date": "2026-06-10", "close": 35.31, "volume": 135491.0}, {"date": "2026-06-11", "close": 35.32, "volume": 127143.0}, {"date": "2026-06-12", "close": 35.48, "volume": 213126.0}, {"date": "2026-06-15", "close": 34.61, "volume": 164686.0}, {"date": "2026-06-16", "close": 34.7, "volume": 174823.0}, {"date": "2026-06-17", "close": 34.27, "volume": 198230.0}, {"date": "2026-06-18", "close": 34.31, "volume": 296476.0}, {"date": "2026-06-22", "close": 34.19, "volume": 163864.0}, {"date": "2026-06-23", "close": 35.21, "volume": 193286.0}, {"date": "2026-06-24", "close": 35.59, "volume": 278688.0}, {"date": "2026-06-25", "close": 35.58, "volume": 182839.0}, {"date": "2026-06-26", "close": 36.23, "volume": 524323.0}, {"date": "2026-06-29", "close": 36.04, "volume": 173877.0}, {"date": "2026-06-30", "close": 36.07, "volume": 102866.0}, {"date": "2026-07-01", "close": 36.7, "volume": 177187.0}, {"date": "2026-07-02", "close": 36.04, "volume": 158583.0}, {"date": "2026-07-06", "close": 35.9, "volume": 151199.0}, {"date": "2026-07-07", "close": 35.76, "volume": 164077.0}, {"date": "2026-07-08", "close": 35.13, "volume": 189513.0}, {"date": "2026-07-09", "close": 35.5, "volume": 134813.0}, {"date": "2026-07-10", "close": 35.88, "volume": 145121.0}, {"date": "2026-07-13", "close": 36.22, "volume": 204973.0}, {"date": "2026-07-14", "close": 35.89, "volume": 215024.0}, {"date": "2026-07-15", "close": 36.29, "volume": 203507.0}, {"date": "2026-07-16", "close": 37.75, "volume": 200992.0}, {"date": "2026-07-17", "close": 36.41, "volume": 471110.0}, {"date": "2026-07-20", "close": 36.49, "volume": 190134.0}, {"date": "2026-07-21", "close": 36.5, "volume": 222358.0}, {"date": "2026-07-22", "close": 36.01, "volume": 200644.0}, {"date": "2026-07-23", "close": 36.65, "volume": 337140.0}, {"date": "2026-07-24", "close": 37.66, "volume": 244855.0}, {"date": "2026-07-27", "close": 37.58, "volume": 217870.0}, {"date": "2026-07-28", "close": 38.67, "volume": 171948.0}, {"date": "2026-07-29", "close": 38.65, "volume": 252447.0}, {"date": "2026-07-30", "close": 38.19, "volume": 260537.0}, {"date": "2026-07-31", "close": 38.2, "volume": 182501.0}, {"date": "2026-08-03", "close": 38.48, "volume": 216538.0}, {"date": "2026-08-04", "close": 38.45, "volume": 226895.0}, {"date": "2026-08-05", "close": 38.4, "volume": 202918.0}, {"date": "2026-08-06", "close": 38.5, "volume": 213977.0}, {"date": "2026-08-07", "close": 38.03, "volume": 186841.0}, {"date": "2026-08-10", "close": 37.9, "volume": 163556.0}, {"date": "2026-08-11", "close": 38.0, "volume": 134482.0}, {"date": "2026-08-12", "close": 38.295, "volume": 117236.0}, {"date": "2026-08-13", "close": 38.46, "volume": 181510.0}, {"date": "2026-08-14", "close": 38.31, "volume": 195243.0}, {"date": "2026-08-17", "close": 38.38, "volume": 201517.0}, {"date": "2026-08-18", "close": 38.08, "volume": 162118.0}, {"date": "2026-08-19", "close": 36.95, "volume": 201339.0}, {"date": "2026-08-20", "close": 37.26, "volume": 180120.0}, {"date": "2026-08-21", "close": 37.13, "volume": 252797.0}, {"date": "2026-08-24", "close": 36.96, "volume": 170074.0}, {"date": "2026-08-25", "close": 36.71, "volume": 138016.0}, {"date": "2026-08-26", "close": 36.71, "volume": 167879.0}, {"date": "2026-08-27", "close": 36.64, "volume": 110135.0}, {"date": "2026-08-28", "close": 36.86, "volume": 152648.0}, {"date": "2026-08-31", "close": 36.49, "volume": 184130.0}, {"date": "2026-09-01", "close": 36.11, "volume": 160156.0}, {"date": "2026-09-02", "close": 36.75, "volume": 141198.0}, {"date": "2026-09-03", "close": 37.01, "volume": 134798.0}, {"date": "2026-09-04", "close": 37.37, "volume": 108873.0}, {"date": "2026-09-08", "close": 36.99, "volume": 156607.0}, {"date": "2026-09-09", "close": 36.76, "volume": 144937.0}, {"date": "2026-09-10", "close": 37.15, "volume": 179628.0}, {"date": "2026-09-11", "close": 37.07, "volume": 160819.0}, {"date": "2026-09-14", "close": 37.19, "volume": 156013.0}, {"date": "2026-09-15", "close": 37.35, "volume": 190887.0}, {"date": "2026-09-16", "close": 36.47, "volume": 220657.0}, {"date": "2026-09-17", "close": 36.22, "volume": 142647.0}, {"date": "2026-09-18", "close": 36.23, "volume": 414104.0}, {"date": "2026-09-21", "close": 35.89, "volume": 167334.0}, {"date": "2026-09-22", "close": 35.62, "volume": 155345.0}, {"date": "2026-09-23", "close": 35.3, "volume": 137395.0}, {"date": "2026-09-24", "close": 35.62, "volume": 139788.0}, {"date": "2026-09-25", "close": 35.83, "volume": 496202.0}, {"date": "2026-09-28", "close": 35.59, "volume": 165528.0}, {"date": "2026-09-29", "close": 35.35, "volume": 169740.0}, {"date": "2026-09-30", "close": 35.24, "volume": 215558.0}, {"date": "2026-10-01", "close": 35.57, "volume": 218224.0}, {"date": "2026-10-02", "close": 36.37, "volume": 232915.0}, {"date": "2026-10-05", "close": 35.91, "volume": 181723.0}, {"date": "2026-10-06", "close": 35.79, "volume": 130110.0}, {"date": "2026-10-07", "close": 35.55, "volume": 175228.0}, {"date": "2026-10-08", "close": 35.76, "volume": 155811.0}, {"date": "2026-10-09", "close": 35.37, "volume": 120398.0}, {"date": "2026-10-12", "close": 35.58, "volume": 148380.0}, {"date": "2026-10-13", "close": 35.17, "volume": 152063.0}, {"date": "2026-10-14", "close": 34.76, "volume": 353274.0}, {"date": "2026-10-15", "close": 35.29, "volume": 305998.0}, {"date": "2026-10-16", "close": 35.6, "volume": 223930.0}, {"date": "2026-10-19", "close": 35.61, "volume": 156963.0}, {"date": "2026-10-20", "close": 36.33, "volume": 181918.0}, {"date": "2026-10-21", "close": 35.99, "volume": 160609.0}, {"date": "2026-10-22", "close": 36.96, "volume": 153232.0}, {"date": "2026-10-23", "close": 36.98, "volume": 187117.0}, {"date": "2026-10-26", "close": 37.01, "volume": 133938.0}, {"date": "2026-10-27", "close": 37.13, "volume": 460918.0}, {"date": "2026-10-28", "close": 36.92, "volume": 206331.0}, {"date": "2026-10-29", "close": 37.1, "volume": 299381.0}, {"date": "2026-10-30", "close": 36.57, "volume": 126983.0}], "refreshing": true}