{"ticker": "ISTR", "overview": {"cik": "1602658", "ticker": "ISTR", "name": "Investar Holding Corp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023812", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021336", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "FORM 11-K", "accession": "0001437749-26-021332", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "FORM S-8", "accession": "0001437749-26-019424", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018275", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015924", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001437749-26-013501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001694", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012741", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "FORM DEFA14A", "accession": "0001437749-26-011772", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "FORM DEF 14A", "accession": "0001437749-26-011771", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001437749-26-011770", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011281", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011279", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011275", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011273", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011270", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010364", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001563", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-18", "title": "FORM 8-K/A", "accession": "0001437749-26-008884", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "FORM 10-K", "accession": "0001437749-26-008446", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008432", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ISTR", "has_prices": true, "as_of": "2026-09-18", "last": 30.11, "prev_close": 30.27, "change": -0.16000000000000014, "change_pct": -0.005285761480013219, "session_volume": 124698.0, "vwap_5": 30.41417256193462, "vwap_20": 30.418919418396783, "vwap_60": 29.967367060334425, "vwap_250": 28.537575921528777, "high_52w": 31.1, "low_52w": 23.32, "avg_volume_20": 99401.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001767803-26-000070", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone 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": "Fourthstone LLC moves to a 2.34% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902219-26-000257", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp moves to a 5.2% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000902219-26-000257-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001437749-26-025747", "src": "INSIDERS", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Corey E. Moore", "who_key": "Moore Corey E", "role": "Deputy Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1927.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on ISTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961337/000143774926025747/0001437749-26-025747-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134869}, {"id": "13DG-0000936872-26-000012", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 3.8% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001767803-26-000045", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone 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": "Fourthstone LLC moves to a 6.02% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000045-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000902219-26-000150", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp moves to a 7% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000902219-26-000150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002012383-26-001694", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ISTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001694-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}, {"id": "13DG-0000102909-26-001563", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp adjusts its stake in ISTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000102909-26-001563-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0001767803-26-000070", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone 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": "Fourthstone LLC moves to a 2.34% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902219-26-000257", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp moves to a 5.2% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000902219-26-000257-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000936872-26-000012", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Bay Pond Partners, L.P.", "who_key": "Bay Pond Partners, L.P.", "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": "Bay Pond Partners, L.P. moves to a 3.8% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/936872/0000936872-26-000012-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001767803-26-000045", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Fourthstone LLC", "who_key": "Fourthstone 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": "Fourthstone LLC moves to a 6.02% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000045-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000902219-26-000150", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp moves to a 7% passive stake in ISTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000902219-26-000150-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002012383-26-001694", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in ISTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001694-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}, {"id": "13DG-0000102909-26-001563", "src": "13DG", "ticker": "ISTR", "cik": "1602658", "company": "Investar Holding Corp", "company_raw": "Investar Holding Corp", "who": "Investar Holding Corp", "who_key": "Investar Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Investar Holding Corp adjusts its stake in ISTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1602658/0000102909-26-001563-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Investar Holding Corporation - Common Stock", "new_value": "Investar Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001602658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001602658", "applied": 1, "detected_at": "2026-10-25T10:20:40.023021"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023812", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021336", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-22", "title": "FORM 11-K", "accession": "0001437749-26-021332", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "FORM S-8", "accession": "0001437749-26-019424", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018275", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000045", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000936872-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000150", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015924", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001437749-26-013501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001694", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012741", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-08", "title": "FORM DEFA14A", "accession": "0001437749-26-011772", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "FORM DEF 14A", "accession": "0001437749-26-011771", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001437749-26-011770", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011281", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011279", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011275", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011273", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "FORM 4", "accession": "0001437749-26-011270", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010364", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001563", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-03-18", "title": "FORM 8-K/A", "accession": "0001437749-26-008884", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "FORM 10-K", "accession": "0001437749-26-008446", "price_sensitive": true}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008432", "price_sensitive": false}], "performance": {"ticker": "ISTR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 15.46, "volume": 1359.0}, {"date": "2016-09-20", "close": 15.37, "volume": 3026.0}, {"date": "2016-09-21", "close": 15.38, "volume": 1095.0}, {"date": "2016-09-22", "close": 15.4, "volume": 1428.0}, {"date": "2016-09-23", "close": 15.38, "volume": 4744.0}, {"date": "2016-09-26", "close": 15.44, "volume": 416.0}, {"date": "2016-09-27", "close": 15.45, "volume": 364.0}, {"date": "2016-09-28", "close": 15.36, "volume": 708.0}, {"date": "2016-09-29", "close": 15.36, "volume": null}, {"date": "2016-09-30", "close": 15.35, "volume": 1871.0}, {"date": "2016-10-03", "close": 15.45, "volume": 402.0}, {"date": "2016-10-04", "close": 15.42, "volume": 5656.0}, {"date": "2016-10-05", "close": 15.42, "volume": 455.0}, {"date": "2016-10-06", "close": 15.46, "volume": 1604.0}, {"date": "2016-10-07", "close": 15.57, "volume": 1457.0}, {"date": "2016-10-10", "close": 15.56, "volume": 3063.0}, {"date": "2016-10-11", "close": 15.55, "volume": 223.0}, {"date": "2016-10-12", "close": 15.55, "volume": null}, {"date": "2016-10-13", "close": 15.44, "volume": 2332.0}, {"date": "2016-10-14", "close": 15.44, "volume": 610.0}, {"date": "2016-10-17", "close": 15.45, "volume": 102.0}, {"date": "2016-10-18", "close": 15.5, "volume": 396.0}, {"date": "2016-10-19", "close": 15.6, "volume": 3905.0}, {"date": "2016-10-20", "close": 15.9, "volume": 5993.0}, {"date": "2016-10-21", "close": 15.95, "volume": 6545.0}, {"date": "2016-10-24", "close": 16.0025, "volume": 356.0}, {"date": "2016-10-25", "close": 16.0, "volume": 362.0}, {"date": "2016-10-26", "close": 16.0, "volume": 6544.0}, {"date": "2016-10-27", "close": 16.089, "volume": 3786.0}, {"date": "2016-10-28", "close": 16.125, "volume": 10442.0}, {"date": "2016-10-31", "close": 16.45, "volume": 15985.0}, {"date": "2016-11-01", "close": 16.25, "volume": 27623.0}, {"date": "2016-11-02", "close": 16.2499, "volume": 5092.0}, {"date": "2016-11-03", "close": 16.0, "volume": 7973.0}, {"date": "2016-11-04", "close": 16.05, "volume": 3053.0}, {"date": "2016-11-07", "close": 16.25, "volume": 1605.0}, {"date": "2016-11-08", "close": 16.0, "volume": 7757.0}, {"date": "2016-11-09", "close": 16.2, "volume": 7755.0}, {"date": "2016-11-10", "close": 16.4, "volume": 1566.0}, {"date": "2016-11-11", "close": 16.25, "volume": 416.0}, {"date": "2016-11-14", "close": 16.7, "volume": 21826.0}, {"date": "2016-11-15", "close": 17.0, "volume": 16370.0}, {"date": "2016-11-16", "close": 17.1, "volume": 1699.0}, {"date": "2016-11-17", "close": 17.35, "volume": 9122.0}, {"date": "2016-11-18", "close": 17.85, "volume": 1992.0}, {"date": "2016-11-21", "close": 17.8, "volume": 3017.0}, {"date": "2016-11-22", "close": 17.9, "volume": 5878.0}, {"date": "2016-11-23", "close": 17.7, "volume": 22112.0}, {"date": "2016-11-25", "close": 18.0, "volume": 1688.0}, {"date": "2016-11-28", "close": 17.9, "volume": 7239.0}, {"date": "2016-11-29", "close": 18.175, "volume": 5745.0}, {"date": "2016-11-30", "close": 18.0507, "volume": 1689.0}, {"date": "2016-12-01", "close": 17.9, "volume": 3968.0}, {"date": "2016-12-02", "close": 17.95, "volume": 1963.0}, {"date": "2016-12-05", "close": 18.05, "volume": 1928.0}, {"date": "2016-12-06", "close": 18.6, "volume": 19450.0}, {"date": "2016-12-07", "close": 19.1, "volume": 20288.0}, {"date": "2016-12-08", "close": 19.05, "volume": 1714.0}, {"date": "2016-12-09", "close": 18.7, "volume": 2980.0}, {"date": "2016-12-12", "close": 19.239, "volume": 390.0}, {"date": "2016-12-13", "close": 18.601, "volume": 3778.0}, {"date": "2016-12-14", "close": 19.1499, "volume": 1698.0}, {"date": "2016-12-15", "close": 18.85, "volume": 2024.0}, {"date": "2016-12-16", "close": 19.5, "volume": 13551.0}, {"date": "2016-12-19", "close": 19.05, "volume": 3825.0}, {"date": "2016-12-20", "close": 19.05, "volume": null}, {"date": "2016-12-21", "close": 18.55, "volume": 7909.0}, {"date": "2016-12-22", "close": 18.3, "volume": 6968.0}, {"date": "2016-12-23", "close": 18.55, "volume": 3020.0}, {"date": "2016-12-27", "close": 18.3, "volume": 264.0}, {"date": "2016-12-28", "close": 18.3, "volume": 6042.0}, {"date": "2016-12-29", "close": 19.6, "volume": 9969.0}, {"date": "2016-12-30", "close": 18.65, "volume": 26551.0}, {"date": "2017-01-03", "close": 18.95, "volume": 1365.0}, {"date": "2017-01-04", "close": 19.05, "volume": 6535.0}, {"date": "2017-01-05", "close": 19.45, "volume": 2630.0}, {"date": "2017-01-06", "close": 19.0501, "volume": 987.0}, {"date": "2017-01-09", "close": 19.65, "volume": 11939.0}, {"date": "2017-01-10", "close": 19.35, "volume": 3341.0}, {"date": "2017-01-11", "close": 19.35, "volume": 579.0}, {"date": "2017-01-12", "close": 19.35, "volume": null}, {"date": "2017-01-13", "close": 19.6, "volume": 3353.0}, {"date": "2017-01-17", "close": 19.25, "volume": 8174.0}, {"date": "2017-01-18", "close": 19.35, "volume": 2035.0}, {"date": "2017-01-19", "close": 19.45, "volume": 1619.0}, {"date": "2017-01-20", "close": 19.4, "volume": 14162.0}, {"date": "2017-01-23", "close": 19.6, "volume": 1866.0}, {"date": "2017-01-24", "close": 19.5, "volume": 6535.0}, {"date": "2017-01-25", "close": 19.7066, "volume": 13618.0}, {"date": "2017-01-26", "close": 19.85, "volume": 583.0}, {"date": "2017-01-27", "close": 19.01, "volume": 1791.0}, {"date": "2017-01-30", "close": 18.9, "volume": 534.0}, {"date": "2017-01-31", "close": 18.75, "volume": 1549.0}, {"date": "2017-02-01", "close": 19.2691, "volume": 5303.0}, {"date": "2017-02-02", "close": 19.6, "volume": 6517.0}, {"date": "2017-02-03", "close": 19.5, "volume": 3036.0}, {"date": "2017-02-06", "close": 19.7228, "volume": 1428.0}, {"date": "2017-02-07", "close": 19.5, "volume": 430.0}, {"date": "2017-02-08", "close": 19.7, "volume": 17032.0}, {"date": "2017-02-09", "close": 19.8836, "volume": 728.0}, {"date": "2017-02-10", "close": 19.75, "volume": 574.0}, {"date": "2017-02-13", "close": 20.1, "volume": 5425.0}, {"date": "2017-02-14", "close": 20.0, "volume": 1419.0}, {"date": "2017-02-15", "close": 19.9, "volume": 2070.0}, {"date": "2017-02-16", "close": 20.1, "volume": 4200.0}, {"date": "2017-02-17", "close": 20.2, "volume": 3906.0}, {"date": "2017-02-21", "close": 20.4, "volume": 2620.0}, {"date": "2017-02-22", "close": 20.55, "volume": 6400.0}, {"date": "2017-02-23", "close": 20.55, "volume": 351.0}, {"date": "2017-02-24", "close": 20.5, "volume": 9186.0}, {"date": "2017-02-27", "close": 20.55, "volume": 3597.0}, {"date": "2017-02-28", "close": 20.15, "volume": 761.0}, {"date": "2017-03-01", "close": 20.25, "volume": 2549.0}, {"date": "2017-03-02", "close": 20.3665, "volume": 2234.0}, {"date": "2017-03-03", "close": 20.5, "volume": 20274.0}, {"date": "2017-03-06", "close": 20.45, "volume": 11389.0}, {"date": "2017-03-07", "close": 19.8, "volume": 10068.0}, {"date": "2017-03-08", "close": 19.85, "volume": 6341.0}, {"date": "2017-03-09", "close": 21.45, "volume": 20467.0}, {"date": "2017-03-10", "close": 21.25, "volume": 34868.0}, {"date": "2017-03-13", "close": 21.75, "volume": 26434.0}, {"date": "2017-03-14", "close": 21.4, "volume": 3034.0}, {"date": "2017-03-15", "close": 21.55, "volume": 4055.0}, {"date": "2017-03-16", "close": 21.6, "volume": 87735.0}, {"date": "2017-03-17", "close": 21.75, "volume": 411579.0}, {"date": "2017-03-20", "close": 21.9, "volume": 18694.0}, {"date": "2017-03-21", "close": 21.65, "volume": 34436.0}, {"date": "2017-03-22", "close": 21.65, "volume": 6996.0}, {"date": "2017-03-23", "close": 21.95, "volume": 17466.0}, {"date": "2017-03-24", "close": 22.05, "volume": 12402.0}, {"date": "2017-03-27", "close": 22.15, "volume": 20420.0}, {"date": "2017-03-28", "close": 22.1, "volume": 19727.0}, {"date": "2017-03-29", "close": 22.0, "volume": 21911.0}, {"date": "2017-03-30", "close": 22.3, "volume": 44100.0}, {"date": "2017-03-31", "close": 21.9, "volume": 77364.0}, {"date": "2017-04-03", "close": 22.2, "volume": 26960.0}, {"date": "2017-04-04", "close": 22.15, "volume": 2590.0}, {"date": "2017-04-05", "close": 22.1, "volume": 56350.0}, {"date": "2017-04-06", "close": 22.1, "volume": 19926.0}, {"date": "2017-04-07", "close": 22.05, "volume": 7213.0}, {"date": "2017-04-10", "close": 22.05, "volume": 11503.0}, {"date": "2017-04-11", "close": 21.9, "volume": 5334.0}, {"date": "2017-04-12", "close": 22.1, "volume": 7981.0}, {"date": "2017-04-13", "close": 22.1, "volume": 20779.0}, {"date": "2017-04-17", "close": 21.9, "volume": 23124.0}, {"date": "2017-04-18", "close": 22.0, "volume": 18221.0}, {"date": "2017-04-19", "close": 22.0, "volume": 20293.0}, {"date": "2017-04-20", "close": 21.8, "volume": 12018.0}, {"date": "2017-04-21", "close": 22.0, "volume": 40632.0}, {"date": "2017-04-24", "close": 22.25, "volume": 17330.0}, {"date": "2017-04-25", "close": 22.4, "volume": 12153.0}, {"date": "2017-04-26", "close": 22.45, "volume": 20461.0}, {"date": "2017-04-27", "close": 22.35, "volume": 121559.0}, {"date": "2017-04-28", "close": 22.25, "volume": 16247.0}, {"date": "2017-05-01", "close": 22.3, "volume": 41180.0}, {"date": "2017-05-02", "close": 22.4, "volume": 38874.0}, {"date": "2017-05-03", "close": 22.45, "volume": 6135.0}, {"date": "2017-05-04", "close": 22.6, "volume": 39167.0}, {"date": "2017-05-05", "close": 22.6, "volume": 8850.0}, {"date": "2017-05-08", "close": 22.7, "volume": 51768.0}, {"date": "2017-05-09", "close": 22.75, "volume": 8590.0}, {"date": "2017-05-10", "close": 22.8, "volume": 20753.0}, {"date": "2017-05-11", "close": 22.7, "volume": 23758.0}, {"date": "2017-05-12", "close": 22.75, "volume": 14650.0}, {"date": "2017-05-15", "close": 22.8, "volume": 8703.0}, {"date": "2017-05-16", "close": 22.8, "volume": 9382.0}, {"date": "2017-05-17", "close": 22.65, "volume": 19010.0}, {"date": "2017-05-18", "close": 22.55, "volume": 36743.0}, {"date": "2017-05-19", "close": 22.45, "volume": 14395.0}, {"date": "2017-05-22", "close": 22.5, "volume": 13628.0}, {"date": "2017-05-23", "close": 22.0, "volume": 25939.0}, {"date": "2017-05-24", "close": 21.9, "volume": 8760.0}, {"date": "2017-05-25", "close": 22.4, "volume": 6518.0}, {"date": "2017-05-26", "close": 22.25, "volume": 6133.0}, {"date": "2017-05-30", "close": 21.95, "volume": 6860.0}, {"date": "2017-05-31", "close": 21.95, "volume": 3141.0}, {"date": "2017-06-01", "close": 21.75, "volume": 19162.0}, {"date": "2017-06-02", "close": 22.1, "volume": 20167.0}, {"date": "2017-06-05", "close": 22.25, "volume": 19850.0}, {"date": "2017-06-06", "close": 21.95, "volume": 7638.0}, {"date": "2017-06-07", "close": 22.5, "volume": 8885.0}, {"date": "2017-06-08", "close": 22.8, "volume": 41918.0}, {"date": "2017-06-09", "close": 22.95, "volume": 15870.0}, {"date": "2017-06-12", "close": 22.65, "volume": 20128.0}, {"date": "2017-06-13", "close": 22.85, "volume": 28612.0}, {"date": "2017-06-14", "close": 22.75, "volume": 18921.0}, {"date": "2017-06-15", "close": 23.05, "volume": 43445.0}, {"date": "2017-06-16", "close": 23.0, "volume": 77806.0}, {"date": "2017-06-19", "close": 22.65, "volume": 43399.0}, {"date": "2017-06-20", "close": 23.15, "volume": 32565.0}, {"date": "2017-06-21", "close": 22.65, "volume": 17955.0}, {"date": "2017-06-22", "close": 22.2, "volume": 22655.0}, {"date": "2017-06-23", "close": 22.8, "volume": 885675.0}, {"date": "2017-06-26", "close": 23.1, "volume": 69772.0}, {"date": "2017-06-27", "close": 23.25, "volume": 20412.0}, {"date": "2017-06-28", "close": 23.35, "volume": 35757.0}, {"date": "2017-06-29", "close": 22.6, "volume": 19927.0}, {"date": "2017-06-30", "close": 22.9, "volume": 13460.0}, {"date": "2017-07-03", "close": 23.3, "volume": 5718.0}, {"date": "2017-07-05", "close": 23.4, "volume": 21703.0}, {"date": "2017-07-06", "close": 22.4, "volume": 10933.0}, {"date": "2017-07-07", "close": 22.55, "volume": 4900.0}, {"date": "2017-07-10", "close": 22.4, "volume": 19604.0}, {"date": "2017-07-11", "close": 22.85, "volume": 21801.0}, {"date": "2017-07-12", "close": 23.25, "volume": 14556.0}, {"date": "2017-07-13", "close": 23.3, "volume": 11997.0}, {"date": "2017-07-14", "close": 22.9, "volume": 15290.0}, {"date": "2017-07-17", "close": 23.3, "volume": 19759.0}, {"date": "2017-07-18", "close": 23.05, "volume": 9231.0}, {"date": "2017-07-19", "close": 22.8, "volume": 15148.0}, {"date": "2017-07-20", "close": 23.3, "volume": 2939.0}, {"date": "2017-07-21", "close": 22.7, "volume": 25848.0}, {"date": "2017-07-24", "close": 22.45, "volume": 10721.0}, {"date": "2017-07-25", "close": 23.0, "volume": 17622.0}, {"date": "2017-07-26", "close": 23.05, "volume": 7170.0}, {"date": "2017-07-27", "close": 22.45, "volume": 4472.0}, {"date": "2017-07-28", "close": 22.65, "volume": 7141.0}, {"date": "2017-07-31", "close": 22.65, "volume": 9798.0}, {"date": "2017-08-01", "close": 22.85, "volume": 6939.0}, {"date": "2017-08-02", "close": 22.5, "volume": 7510.0}, {"date": "2017-08-03", "close": 22.5, "volume": 6407.0}, {"date": "2017-08-04", "close": 22.65, "volume": 20486.0}, {"date": "2017-08-07", "close": 22.75, "volume": 8000.0}, {"date": "2017-08-08", "close": 22.95, "volume": 6394.0}, {"date": "2017-08-09", "close": 22.75, "volume": 8773.0}, {"date": "2017-08-10", "close": 22.4, "volume": 23003.0}, {"date": "2017-08-11", "close": 22.8, "volume": 24376.0}, {"date": "2017-08-14", "close": 23.0, "volume": 18809.0}, {"date": "2017-08-15", "close": 23.1, "volume": 6090.0}, {"date": "2017-08-16", "close": 22.75, "volume": 8401.0}, {"date": "2017-08-17", "close": 22.05, "volume": 9798.0}, {"date": "2017-08-18", "close": 22.0, "volume": 26126.0}, {"date": "2017-08-21", "close": 21.85, "volume": 9524.0}, {"date": "2017-08-22", "close": 21.8, "volume": 15144.0}, {"date": "2017-08-23", "close": 21.65, "volume": 16927.0}, {"date": "2017-08-24", "close": 21.65, "volume": 21878.0}, {"date": "2017-08-25", "close": 21.55, "volume": 17545.0}, {"date": "2017-08-28", "close": 21.65, "volume": 11592.0}, {"date": "2017-08-29", "close": 21.65, "volume": 11014.0}, {"date": "2017-08-30", "close": 21.75, "volume": 7468.0}, {"date": "2017-08-31", "close": 22.0, "volume": 17361.0}, {"date": "2017-09-01", "close": 22.3, "volume": 9143.0}, {"date": "2017-09-05", "close": 21.95, "volume": 12061.0}, {"date": "2017-09-06", "close": 22.45, "volume": 28809.0}, {"date": "2017-09-07", "close": 22.2, "volume": 24547.0}, {"date": "2017-09-08", "close": 22.05, "volume": 5342.0}, {"date": "2017-09-11", "close": 22.6, "volume": 6404.0}, {"date": "2017-09-12", "close": 22.85, "volume": 11305.0}, {"date": "2017-09-13", "close": 22.8, "volume": 6397.0}, {"date": "2017-09-14", "close": 22.5, "volume": 35221.0}, {"date": "2017-09-15", "close": 22.8, "volume": 34481.0}, {"date": "2017-09-18", "close": 22.85, "volume": 5484.0}, {"date": "2017-09-19", "close": 23.0, "volume": 3930.0}, {"date": "2017-09-20", "close": 23.15, "volume": 33029.0}, {"date": "2017-09-21", "close": 23.15, "volume": 15446.0}, {"date": "2017-09-22", "close": 23.3, "volume": 8498.0}, {"date": "2017-09-25", "close": 23.25, "volume": 4322.0}, {"date": "2017-09-26", "close": 23.45, "volume": 10130.0}, {"date": "2017-09-27", "close": 23.8, "volume": 41857.0}, {"date": "2017-09-28", "close": 23.9, "volume": 10216.0}, {"date": "2017-09-29", "close": 24.1, "volume": 21294.0}, {"date": "2017-10-02", "close": 24.3, "volume": 22994.0}, {"date": "2017-10-03", "close": 24.1, "volume": 22476.0}, {"date": "2017-10-04", "close": 24.0, "volume": 11730.0}, {"date": "2017-10-05", "close": 24.2, "volume": 15585.0}, {"date": "2017-10-06", "close": 23.9, "volume": 24088.0}, {"date": "2017-10-09", "close": 24.05, "volume": 10922.0}, {"date": "2017-10-10", "close": 24.2, "volume": 14074.0}, {"date": "2017-10-11", "close": 24.1, "volume": 12551.0}, {"date": "2017-10-12", "close": 23.55, "volume": 16299.0}, {"date": "2017-10-13", "close": 23.7, "volume": 11259.0}, {"date": "2017-10-16", "close": 23.9, "volume": 8970.0}, {"date": "2017-10-17", "close": 23.55, "volume": 9212.0}, {"date": "2017-10-18", "close": 24.0, "volume": 12028.0}, {"date": "2017-10-19", "close": 24.15, "volume": 14347.0}, {"date": "2017-10-20", "close": 24.4, "volume": 5149.0}, {"date": "2017-10-23", "close": 24.25, "volume": 3270.0}, {"date": "2017-10-24", "close": 24.1, "volume": 6007.0}, {"date": "2017-10-25", "close": 24.35, "volume": 5359.0}, {"date": "2017-10-26", "close": 23.7, "volume": 2050.0}, {"date": "2017-10-27", "close": 24.2, "volume": 6786.0}, {"date": "2017-10-30", "close": 23.2, "volume": 3516.0}, {"date": "2017-10-31", "close": 23.2, "volume": 7057.0}, {"date": "2017-11-01", "close": 23.05, "volume": 3087.0}, {"date": "2017-11-02", "close": 23.2, "volume": 2270.0}, {"date": "2017-11-03", "close": 23.4, "volume": 15508.0}, {"date": "2017-11-06", "close": 23.35, "volume": 2779.0}, {"date": "2017-11-07", "close": 23.05, "volume": 13830.0}, {"date": "2017-11-08", "close": 23.05, "volume": 13209.0}, {"date": "2017-11-09", "close": 22.85, "volume": 13373.0}, {"date": "2017-11-10", "close": 22.9, "volume": 2913.0}, {"date": "2017-11-13", "close": 23.15, "volume": 32924.0}, {"date": "2017-11-14", "close": 23.15, "volume": 54719.0}, {"date": "2017-11-15", "close": 23.15, "volume": 30429.0}, {"date": "2017-11-16", "close": 23.35, "volume": 3230.0}, {"date": "2017-11-17", "close": 23.4, "volume": 4479.0}, {"date": "2017-11-20", "close": 23.45, "volume": 3277.0}, {"date": "2017-11-21", "close": 23.3, "volume": 8969.0}, {"date": "2017-11-22", "close": 23.25, "volume": 2922.0}, {"date": "2017-11-24", "close": 23.35, "volume": 1338.0}, {"date": "2017-11-27", "close": 23.0, "volume": 9237.0}, {"date": "2017-11-28", "close": 23.5, "volume": 12120.0}, {"date": "2017-11-29", "close": 23.5, "volume": 15535.0}, {"date": "2017-11-30", "close": 23.45, "volume": 10307.0}, {"date": "2017-12-01", "close": 23.55, "volume": 11221.0}, {"date": "2017-12-04", "close": 23.5, "volume": 8784.0}, {"date": "2017-12-05", "close": 23.55, "volume": 7015.0}, {"date": "2017-12-06", "close": 23.7, "volume": 4709.0}, {"date": "2017-12-07", "close": 23.75, "volume": 7214.0}, {"date": "2017-12-08", "close": 23.65, "volume": 10063.0}, {"date": "2017-12-11", "close": 23.65, "volume": 15153.0}, {"date": "2017-12-12", "close": 23.65, "volume": 15090.0}, {"date": "2017-12-13", "close": 23.95, "volume": 43915.0}, {"date": "2017-12-14", "close": 23.7, "volume": 10678.0}, {"date": "2017-12-15", "close": 24.1, "volume": 40305.0}, {"date": "2017-12-18", "close": 24.5, "volume": 15089.0}, {"date": "2017-12-19", "close": 24.35, "volume": 25391.0}, {"date": "2017-12-20", "close": 24.3, "volume": 8264.0}, {"date": "2017-12-21", "close": 24.5, "volume": 5471.0}, {"date": "2017-12-22", "close": 24.2, "volume": 5014.0}, {"date": "2017-12-26", "close": 24.4, "volume": 3860.0}, {"date": "2017-12-27", "close": 24.4, "volume": 15114.0}, {"date": "2017-12-28", "close": 24.4, "volume": 5903.0}, {"date": "2017-12-29", "close": 24.1, "volume": 12597.0}, {"date": "2018-01-02", "close": 23.55, "volume": 7179.0}, {"date": "2018-01-03", "close": 23.55, "volume": 18348.0}, {"date": "2018-01-04", "close": 23.85, "volume": 3279.0}, {"date": "2018-01-05", "close": 23.85, "volume": 6547.0}, {"date": "2018-01-08", "close": 23.7, "volume": 3227.0}, {"date": "2018-01-09", "close": 23.875, "volume": 7867.0}, {"date": "2018-01-10", "close": 24.2, "volume": 117414.0}, {"date": "2018-01-11", "close": 24.65, "volume": 2082.0}, {"date": "2018-01-12", "close": 24.7, "volume": 12996.0}, {"date": "2018-01-16", "close": 25.3, "volume": 9731.0}, {"date": "2018-01-17", "close": 25.5, "volume": 5783.0}, {"date": "2018-01-18", "close": 24.65, "volume": 13112.0}, {"date": "2018-01-19", "close": 24.65, "volume": 15655.0}, {"date": "2018-01-22", "close": 24.35, "volume": 3177.0}, {"date": "2018-01-23", "close": 24.5, "volume": 1436.0}, {"date": "2018-01-24", "close": 24.5, "volume": 7008.0}, {"date": "2018-01-25", "close": 24.15, "volume": 9284.0}, {"date": "2018-01-26", "close": 24.7, "volume": 76538.0}, {"date": "2018-01-29", "close": 24.75, "volume": 9474.0}, {"date": "2018-01-30", "close": 24.95, "volume": 25100.0}, {"date": "2018-01-31", "close": 25.25, "volume": 9652.0}, {"date": "2018-02-01", "close": 25.7, "volume": 12380.0}, {"date": "2018-02-02", "close": 25.25, "volume": 6108.0}, {"date": "2018-02-05", "close": 24.0, "volume": 16126.0}, {"date": "2018-02-06", "close": 24.1, "volume": 13252.0}, {"date": "2018-02-07", "close": 24.0, "volume": 12698.0}, {"date": "2018-02-08", "close": 23.5, "volume": 44638.0}, {"date": "2018-02-09", "close": 24.2, "volume": 21246.0}, {"date": "2018-02-12", "close": 24.35, "volume": 12540.0}, {"date": "2018-02-13", "close": 24.25, "volume": 5348.0}, {"date": "2018-02-14", "close": 24.35, "volume": 9565.0}, {"date": "2018-02-15", "close": 24.45, "volume": 6082.0}, {"date": "2018-02-16", "close": 25.0, "volume": 10129.0}, {"date": "2018-02-20", "close": 24.5, "volume": 5760.0}, {"date": "2018-02-21", "close": 24.75, "volume": 6648.0}, {"date": "2018-02-22", "close": 24.55, "volume": 6129.0}, {"date": "2018-02-23", "close": 24.25, "volume": 11844.0}, {"date": "2018-02-26", "close": 24.5, "volume": 28290.0}, {"date": "2018-02-27", "close": 24.95, "volume": 6941.0}, {"date": "2018-02-28", "close": 24.35, "volume": 14790.0}, {"date": "2018-03-01", "close": 24.3, "volume": 7544.0}, {"date": "2018-03-02", "close": 24.3, "volume": 10810.0}, {"date": "2018-03-05", "close": 25.0, "volume": 5960.0}, {"date": "2018-03-06", "close": 24.95, "volume": 4347.0}, {"date": "2018-03-07", "close": 25.3, "volume": 9358.0}, {"date": "2018-03-08", "close": 24.85, "volume": 8062.0}, {"date": "2018-03-09", "close": 25.35, "volume": 14616.0}, {"date": "2018-03-12", "close": 25.45, "volume": 7954.0}, {"date": "2018-03-13", "close": 25.35, "volume": 106260.0}, {"date": "2018-03-14", "close": 25.25, "volume": 19411.0}, {"date": "2018-03-15", "close": 25.45, "volume": 25673.0}, {"date": "2018-03-16", "close": 26.15, "volume": 87207.0}, {"date": "2018-03-19", "close": 26.25, "volume": 8413.0}, {"date": "2018-03-20", "close": 26.25, "volume": 10024.0}, {"date": "2018-03-21", "close": 26.15, "volume": 6232.0}, {"date": "2018-03-22", "close": 25.7, "volume": 6813.0}, {"date": "2018-03-23", "close": 25.1, "volume": 22330.0}, {"date": "2018-03-26", "close": 25.65, "volume": 24616.0}, {"date": "2018-03-27", "close": 25.5, "volume": 4944.0}, {"date": "2018-03-28", "close": 25.2, "volume": 10358.0}, {"date": "2018-03-29", "close": 25.85, "volume": 29654.0}, {"date": "2018-04-02", "close": 24.95, "volume": 9188.0}, {"date": "2018-04-03", "close": 25.0, "volume": 18256.0}, {"date": "2018-04-04", "close": 25.675, "volume": 4943.0}, {"date": "2018-04-05", "close": 25.75, "volume": 41461.0}, {"date": "2018-04-06", "close": 25.25, "volume": 13867.0}, {"date": "2018-04-09", "close": 25.65, "volume": 8361.0}, {"date": "2018-04-10", "close": 25.75, "volume": 5056.0}, {"date": "2018-04-11", "close": 25.85, "volume": 4189.0}, {"date": "2018-04-12", "close": 25.65, "volume": 40981.0}, {"date": "2018-04-13", "close": 25.15, "volume": 66426.0}, {"date": "2018-04-16", "close": 25.65, "volume": 31448.0}, {"date": "2018-04-17", "close": 26.05, "volume": 7307.0}, {"date": "2018-04-18", "close": 26.35, "volume": 10088.0}, {"date": "2018-04-19", "close": 25.9, "volume": 16504.0}, {"date": "2018-04-20", "close": 26.4, "volume": 16382.0}, {"date": "2018-04-23", "close": 26.7, "volume": 4127.0}, {"date": "2018-04-24", "close": 27.15, "volume": 4325.0}, {"date": "2018-04-25", "close": 27.05, "volume": 3535.0}, {"date": "2018-04-26", "close": 26.25, "volume": 4279.0}, {"date": "2018-04-27", "close": 25.4, "volume": 8363.0}, {"date": "2018-04-30", "close": 25.45, "volume": 10894.0}, {"date": "2018-05-01", "close": 25.65, "volume": 6007.0}, {"date": "2018-05-02", "close": 25.6, "volume": 5729.0}, {"date": "2018-05-03", "close": 25.5, "volume": 9668.0}, {"date": "2018-05-04", "close": 26.05, "volume": 9408.0}, {"date": "2018-05-07", "close": 26.4, "volume": 4372.0}, {"date": "2018-05-08", "close": 26.6, "volume": 6863.0}, {"date": "2018-05-09", "close": 26.85, "volume": 11845.0}, {"date": "2018-05-10", "close": 26.1, "volume": 37049.0}, {"date": "2018-05-11", "close": 26.0, "volume": 6506.0}, {"date": "2018-05-14", "close": 25.85, "volume": 7133.0}, {"date": "2018-05-15", "close": 25.95, "volume": 3255.0}, {"date": "2018-05-16", "close": 26.05, "volume": 9703.0}, {"date": "2018-05-17", "close": 26.6, "volume": 7274.0}, {"date": "2018-05-18", "close": 26.9, "volume": 8915.0}, {"date": "2018-05-21", "close": 27.4, "volume": 5941.0}, {"date": "2018-05-22", "close": 26.85, "volume": 8027.0}, {"date": "2018-05-23", "close": 27.1, "volume": 3763.0}, {"date": "2018-05-24", "close": 27.25, "volume": 4070.0}, {"date": "2018-05-25", "close": 27.3, "volume": 18341.0}, {"date": "2018-05-29", "close": 27.15, "volume": 13856.0}, {"date": "2018-05-30", "close": 27.8, "volume": 11942.0}, {"date": "2018-05-31", "close": 27.35, "volume": 11075.0}, {"date": "2018-06-01", "close": 27.95, "volume": 34166.0}, {"date": "2018-06-04", "close": 27.2, "volume": 17383.0}, {"date": "2018-06-05", "close": 28.15, "volume": 13672.0}, {"date": "2018-06-06", "close": 28.55, "volume": 9953.0}, {"date": "2018-06-07", "close": 28.8, "volume": 10617.0}, {"date": "2018-06-08", "close": 28.75, "volume": 11168.0}, {"date": "2018-06-11", "close": 28.65, "volume": 11945.0}, {"date": "2018-06-12", "close": 28.35, "volume": 6809.0}, {"date": "2018-06-13", "close": 28.2, "volume": 33034.0}, {"date": "2018-06-14", "close": 28.25, "volume": 14189.0}, {"date": "2018-06-15", "close": 28.25, "volume": 24935.0}, {"date": "2018-06-18", "close": 28.05, "volume": 28987.0}, {"date": "2018-06-19", "close": 27.95, "volume": 24756.0}, {"date": "2018-06-20", "close": 28.5, "volume": 50171.0}, {"date": "2018-06-21", "close": 28.15, "volume": 15529.0}, {"date": "2018-06-22", "close": 28.0, "volume": 120424.0}, {"date": "2018-06-25", "close": 28.15, "volume": 40814.0}, {"date": "2018-06-26", "close": 28.15, "volume": 11074.0}, {"date": "2018-06-27", "close": 28.4, "volume": 9479.0}, {"date": "2018-06-28", "close": 28.3, "volume": 12085.0}, {"date": "2018-06-29", "close": 27.65, "volume": 22335.0}, {"date": "2018-07-02", "close": 28.25, "volume": 13546.0}, {"date": "2018-07-03", "close": 28.45, "volume": 4770.0}, {"date": "2018-07-05", "close": 28.15, "volume": 18264.0}, {"date": "2018-07-06", "close": 29.5, "volume": 11525.0}, {"date": "2018-07-09", "close": 29.25, "volume": 7419.0}, {"date": "2018-07-10", "close": 28.5, "volume": 7168.0}, {"date": "2018-07-11", "close": 28.3, "volume": 8748.0}, {"date": "2018-07-12", "close": 28.5, "volume": 3157.0}, {"date": "2018-07-13", "close": 27.6, "volume": 7687.0}, {"date": "2018-07-16", "close": 27.4, "volume": 9880.0}, {"date": "2018-07-17", "close": 27.3, "volume": 7640.0}, {"date": "2018-07-18", "close": 27.15, "volume": 6660.0}, {"date": "2018-07-19", "close": 27.25, "volume": 19696.0}, {"date": "2018-07-20", "close": 27.2, "volume": 11646.0}, {"date": "2018-07-23", "close": 27.25, "volume": 4488.0}, {"date": "2018-07-24", "close": 27.15, "volume": 9914.0}, {"date": "2018-07-25", "close": 25.7, "volume": 15424.0}, {"date": "2018-07-26", "close": 26.95, "volume": 7819.0}, {"date": "2018-07-27", "close": 26.1, "volume": 6591.0}, {"date": "2018-07-30", "close": 26.55, "volume": 32979.0}, {"date": "2018-07-31", "close": 26.8, "volume": 12416.0}, {"date": "2018-08-01", "close": 27.1, "volume": 7460.0}, {"date": "2018-08-02", "close": 27.3, "volume": 55896.0}, {"date": "2018-08-03", "close": 27.1, "volume": 12022.0}, {"date": "2018-08-06", "close": 27.15, "volume": 12820.0}, {"date": "2018-08-07", "close": 27.2, "volume": 15616.0}, {"date": "2018-08-08", "close": 27.2, "volume": 5666.0}, {"date": "2018-08-09", "close": 27.15, "volume": 10208.0}, {"date": "2018-08-10", "close": 27.2, "volume": 7734.0}, {"date": "2018-08-13", "close": 27.15, "volume": 6360.0}, {"date": "2018-08-14", "close": 27.0, "volume": 14622.0}, {"date": "2018-08-15", "close": 26.65, "volume": 11642.0}, {"date": "2018-08-16", "close": 27.15, "volume": 8973.0}, {"date": "2018-08-17", "close": 26.85, "volume": 20319.0}, {"date": "2018-08-20", "close": 27.1, "volume": 7254.0}, {"date": "2018-08-21", "close": 27.05, "volume": 74596.0}, {"date": "2018-08-22", "close": 28.05, "volume": 31182.0}, {"date": "2018-08-23", "close": 27.9, "volume": 12342.0}, {"date": "2018-08-24", "close": 28.2, "volume": 13048.0}, {"date": "2018-08-27", "close": 27.3, "volume": 9634.0}, {"date": "2018-08-28", "close": 27.45, "volume": 16975.0}, {"date": "2018-08-29", "close": 27.6, "volume": 10916.0}, {"date": "2018-08-30", "close": 27.6, "volume": 3003.0}, {"date": "2018-08-31", "close": 27.45, "volume": 5258.0}, {"date": "2018-09-04", "close": 27.5, "volume": 6153.0}, {"date": "2018-09-05", "close": 27.4, "volume": 5012.0}, {"date": "2018-09-06", "close": 27.2, "volume": 5362.0}, {"date": "2018-09-07", "close": 27.2, "volume": 6925.0}, {"date": "2018-09-10", "close": 27.25, "volume": 5616.0}, {"date": "2018-09-11", "close": 27.35, "volume": 10132.0}, {"date": "2018-09-12", "close": 26.75, "volume": 6947.0}, {"date": "2018-09-13", "close": 25.85, "volume": 10917.0}, {"date": "2018-09-14", "close": 26.0, "volume": 13828.0}, {"date": "2018-09-17", "close": 25.5, "volume": 13632.0}, {"date": "2018-09-18", "close": 25.3, "volume": 7100.0}, {"date": "2018-09-19", "close": 26.05, "volume": 17313.0}, {"date": "2018-09-20", "close": 26.75, "volume": 7539.0}, {"date": "2018-09-21", "close": 27.0, "volume": 37422.0}, {"date": "2018-09-24", "close": 26.2, "volume": 6922.0}, {"date": "2018-09-25", "close": 26.7, "volume": 2938.0}, {"date": "2018-09-26", "close": 26.6, "volume": 20168.0}, {"date": "2018-09-27", "close": 27.1, "volume": 2541.0}, {"date": "2018-09-28", "close": 26.85, "volume": 4930.0}, {"date": "2018-10-01", "close": 27.5, "volume": 18289.0}, {"date": "2018-10-02", "close": 26.04, "volume": 25083.0}, {"date": "2018-10-03", "close": 26.43, "volume": 3066.0}, {"date": "2018-10-04", "close": 26.54, "volume": 7517.0}, {"date": "2018-10-05", "close": 26.5, "volume": 5801.0}, {"date": "2018-10-08", "close": 26.71, "volume": 2865.0}, {"date": "2018-10-09", "close": 25.81, "volume": 6707.0}, {"date": "2018-10-10", "close": 26.07, "volume": 13231.0}, {"date": "2018-10-11", "close": 25.09, "volume": 24095.0}, {"date": "2018-10-12", "close": 25.22, "volume": 20029.0}, {"date": "2018-10-15", "close": 24.72, "volume": 14142.0}, {"date": "2018-10-16", "close": 26.42, "volume": 6328.0}, {"date": "2018-10-17", "close": 25.2, "volume": 3396.0}, {"date": "2018-10-18", "close": 25.73, "volume": 13852.0}, {"date": "2018-10-19", "close": 24.75, "volume": 16683.0}, {"date": "2018-10-22", "close": 25.08, "volume": 6078.0}, {"date": "2018-10-23", "close": 23.69, "volume": 27155.0}, {"date": "2018-10-24", "close": 22.6, "volume": 17580.0}, {"date": "2018-10-25", "close": 23.97, "volume": 14812.0}, {"date": "2018-10-26", "close": 23.35, "volume": 278390.0}, {"date": "2018-10-29", "close": 24.36, "volume": 5061.0}, {"date": "2018-10-30", "close": 25.2, "volume": 44011.0}, {"date": "2018-10-31", "close": 26.09, "volume": 23799.0}, {"date": "2018-11-01", "close": 25.61, "volume": 9469.0}, {"date": "2018-11-02", "close": 26.08, "volume": 10621.0}, {"date": "2018-11-05", "close": 25.56, "volume": 5601.0}, {"date": "2018-11-06", "close": 25.08, "volume": 69364.0}, {"date": "2018-11-07", "close": 25.71, "volume": 4870.0}, {"date": "2018-11-08", "close": 25.28, "volume": 8830.0}, {"date": "2018-11-09", "close": 25.24, "volume": 32799.0}, {"date": "2018-11-12", "close": 25.43, "volume": 3292.0}, {"date": "2018-11-13", "close": 24.7, "volume": 24720.0}, {"date": "2018-11-14", "close": 24.99, "volume": 27876.0}, {"date": "2018-11-15", "close": 24.92, "volume": 2954.0}, {"date": "2018-11-16", "close": 25.05, "volume": 8740.0}, {"date": "2018-11-19", "close": 24.32, "volume": 14651.0}, {"date": "2018-11-20", "close": 24.75, "volume": 32060.0}, {"date": "2018-11-21", "close": 25.26, "volume": 3066.0}, {"date": "2018-11-23", "close": 25.75, "volume": 2373.0}, {"date": "2018-11-26", "close": 25.34, "volume": 4872.0}, {"date": "2018-11-27", "close": 25.1, "volume": 4482.0}, {"date": "2018-11-28", "close": 24.64, "volume": 9520.0}, {"date": "2018-11-29", "close": 25.54, "volume": 18656.0}, {"date": "2018-11-30", "close": 25.13, "volume": 11173.0}, {"date": "2018-12-03", "close": 25.9, "volume": 13035.0}, {"date": "2018-12-04", "close": 24.92, "volume": 18211.0}, {"date": "2018-12-06", "close": 25.5, "volume": 14119.0}, {"date": "2018-12-07", "close": 25.3, "volume": 7316.0}, {"date": "2018-12-10", "close": 25.33, "volume": 8434.0}, {"date": "2018-12-11", "close": 24.07, "volume": 14387.0}, {"date": "2018-12-12", "close": 25.5, "volume": 10035.0}, {"date": "2018-12-13", "close": 24.54, "volume": 9375.0}, {"date": "2018-12-14", "close": 23.8, "volume": 15603.0}, {"date": "2018-12-17", "close": 24.15, "volume": 16573.0}, {"date": "2018-12-18", "close": 24.39, "volume": 33114.0}, {"date": "2018-12-19", "close": 23.62, "volume": 20165.0}, {"date": "2018-12-20", "close": 22.22, "volume": 26727.0}, {"date": "2018-12-21", "close": 21.79, "volume": 35162.0}, {"date": "2018-12-24", "close": 22.96, "volume": 4114.0}, {"date": "2018-12-26", "close": 23.95, "volume": 10733.0}, {"date": "2018-12-27", "close": 24.61, "volume": 5433.0}, {"date": "2018-12-28", "close": 24.69, "volume": 12191.0}, {"date": "2018-12-31", "close": 24.8, "volume": 11086.0}, {"date": "2019-01-02", "close": 24.31, "volume": 10712.0}, {"date": "2019-01-03", "close": 23.7, "volume": 8416.0}, {"date": "2019-01-04", "close": 23.6, "volume": 14381.0}, {"date": "2019-01-07", "close": 23.8, "volume": 14616.0}, {"date": "2019-01-08", "close": 23.81, "volume": 13783.0}, {"date": "2019-01-09", "close": 23.58, "volume": 9074.0}, {"date": "2019-01-10", "close": 23.67, "volume": 7156.0}, {"date": "2019-01-11", "close": 24.1, "volume": 8586.0}, {"date": "2019-01-14", "close": 23.8, "volume": 13484.0}, {"date": "2019-01-15", "close": 23.77, "volume": 4995.0}, {"date": "2019-01-16", "close": 23.45, "volume": 7437.0}, {"date": "2019-01-17", "close": 22.81, "volume": 10734.0}, {"date": "2019-01-18", "close": 23.02, "volume": 8604.0}, {"date": "2019-01-22", "close": 22.75, "volume": 7388.0}, {"date": "2019-01-23", "close": 23.2, "volume": 12707.0}, {"date": "2019-01-24", "close": 22.28, "volume": 5377.0}, {"date": "2019-01-25", "close": 23.53, "volume": 24127.0}, {"date": "2019-01-28", "close": 24.04, "volume": 18290.0}, {"date": "2019-01-29", "close": 22.9, "volume": 13618.0}, {"date": "2019-01-30", "close": 23.48, "volume": 12186.0}, {"date": "2019-01-31", "close": 23.06, "volume": 39313.0}, {"date": "2019-02-01", "close": 23.92, "volume": 7502.0}, {"date": "2019-02-04", "close": 23.38, "volume": 22078.0}, {"date": "2019-02-05", "close": 23.8, "volume": 30887.0}, {"date": "2019-02-06", "close": 23.58, "volume": 10757.0}, {"date": "2019-02-07", "close": 23.32, "volume": 22011.0}, {"date": "2019-02-08", "close": 23.16, "volume": 49289.0}, {"date": "2019-02-11", "close": 23.66, "volume": 11407.0}, {"date": "2019-02-12", "close": 23.68, "volume": 9447.0}, {"date": "2019-02-13", "close": 24.16, "volume": 6223.0}, {"date": "2019-02-14", "close": 24.75, "volume": 8253.0}, {"date": "2019-02-15", "close": 24.76, "volume": 12832.0}, {"date": "2019-02-19", "close": 24.97, "volume": 21956.0}, {"date": "2019-02-20", "close": 24.47, "volume": 11218.0}, {"date": "2019-02-21", "close": 24.78, "volume": 8058.0}, {"date": "2019-02-22", "close": 25.05, "volume": 6739.0}, {"date": "2019-02-25", "close": 24.38, "volume": 11276.0}, {"date": "2019-02-26", "close": 24.62, "volume": 4220.0}, {"date": "2019-02-27", "close": 24.62, "volume": 4450.0}, {"date": "2019-02-28", "close": 24.34, "volume": 8871.0}, {"date": "2019-03-01", "close": 24.4, "volume": 12308.0}, {"date": "2019-03-04", "close": 23.77, "volume": 9169.0}, {"date": "2019-03-05", "close": 23.62, "volume": 7999.0}, {"date": "2019-03-06", "close": 23.51, "volume": 9508.0}, {"date": "2019-03-07", "close": 23.21, "volume": 13896.0}, {"date": "2019-03-08", "close": 23.2, "volume": 9960.0}, {"date": "2019-03-11", "close": 23.6, "volume": 11133.0}, {"date": "2019-03-12", "close": 23.53, "volume": 5209.0}, {"date": "2019-03-13", "close": 23.4, "volume": 3044.0}, {"date": "2019-03-14", "close": 23.27, "volume": 8905.0}, {"date": "2019-03-15", "close": 23.0, "volume": 51678.0}, {"date": "2019-03-18", "close": 23.07, "volume": 38717.0}, {"date": "2019-03-19", "close": 22.61, "volume": 10400.0}, {"date": "2019-03-20", "close": 23.27, "volume": 10392.0}, {"date": "2019-03-21", "close": 23.02, "volume": 3929.0}, {"date": "2019-03-22", "close": 22.28, "volume": 29878.0}, {"date": "2019-03-25", "close": 22.37, "volume": 18895.0}, {"date": "2019-03-26", "close": 22.6, "volume": 6664.0}, {"date": "2019-03-27", "close": 22.94, "volume": 5332.0}, {"date": "2019-03-28", "close": 23.24, "volume": 8895.0}, {"date": "2019-03-29", "close": 22.71, "volume": 23482.0}, {"date": "2019-04-01", "close": 22.85, "volume": 16731.0}, {"date": "2019-04-02", "close": 22.31, "volume": 8767.0}, {"date": "2019-04-03", "close": 22.35, "volume": 281145.0}, {"date": "2019-04-04", "close": 22.55, "volume": 22199.0}, {"date": "2019-04-05", "close": 22.55, "volume": 14049.0}, {"date": "2019-04-08", "close": 22.46, "volume": 12016.0}, {"date": "2019-04-09", "close": 22.35, "volume": 5526.0}, {"date": "2019-04-10", "close": 22.55, "volume": 12030.0}, {"date": "2019-04-11", "close": 23.07, "volume": 21726.0}, {"date": "2019-04-12", "close": 23.3, "volume": 4142.0}, {"date": "2019-04-15", "close": 22.835, "volume": 6881.0}, {"date": "2019-04-16", "close": 22.88, "volume": 6881.0}, {"date": "2019-04-17", "close": 23.2, "volume": 5912.0}, {"date": "2019-04-18", "close": 23.0, "volume": 4044.0}, {"date": "2019-04-22", "close": 22.56, "volume": 3400.0}, {"date": "2019-04-23", "close": 22.5, "volume": 6176.0}, {"date": "2019-04-24", "close": 22.3, "volume": 6041.0}, {"date": "2019-04-25", "close": 22.8, "volume": 8780.0}, {"date": "2019-04-26", "close": 22.9, "volume": 3896.0}, {"date": "2019-04-29", "close": 23.14, "volume": 8707.0}, {"date": "2019-04-30", "close": 23.28, "volume": 15459.0}, {"date": "2019-05-01", "close": 22.95, "volume": 10967.0}, {"date": "2019-05-02", "close": 23.18, "volume": 3663.0}, {"date": "2019-05-03", "close": 23.39, "volume": 3713.0}, {"date": "2019-05-06", "close": 23.81, "volume": 5572.0}, {"date": "2019-05-07", "close": 23.65, "volume": 5286.0}, {"date": "2019-05-08", "close": 23.79, "volume": 7649.0}, {"date": "2019-05-09", "close": 23.71, "volume": 8367.0}, {"date": "2019-05-10", "close": 23.95, "volume": 5490.0}, {"date": "2019-05-13", "close": 23.5, "volume": 21572.0}, {"date": "2019-05-14", "close": 23.7, "volume": 4599.0}, {"date": "2019-05-15", "close": 23.67, "volume": 4185.0}, {"date": "2019-05-16", "close": 23.64, "volume": 15149.0}, {"date": "2019-05-17", "close": 23.6, "volume": 6754.0}, {"date": "2019-05-20", "close": 23.78, "volume": 5439.0}, {"date": "2019-05-21", "close": 23.92, "volume": 3061.0}, {"date": "2019-05-22", "close": 23.7, "volume": 9789.0}, {"date": "2019-05-23", "close": 23.65, "volume": 12478.0}, {"date": "2019-05-24", "close": 24.04, "volume": 4133.0}, {"date": "2019-05-28", "close": 24.12, "volume": 19919.0}, {"date": "2019-05-29", "close": 23.35, "volume": 18668.0}, {"date": "2019-05-30", "close": 24.2, "volume": 13125.0}, {"date": "2019-05-31", "close": 23.89, "volume": 39643.0}, {"date": "2019-06-03", "close": 23.62, "volume": 10707.0}, {"date": "2019-06-04", "close": 23.74, "volume": 14818.0}, {"date": "2019-06-05", "close": 23.39, "volume": 24794.0}, {"date": "2019-06-06", "close": 23.45, "volume": 101635.0}, {"date": "2019-06-07", "close": 23.35, "volume": 19794.0}, {"date": "2019-06-10", "close": 23.53, "volume": 47195.0}, {"date": "2019-06-11", "close": 23.55, "volume": 67710.0}, {"date": "2019-06-12", "close": 23.55, "volume": 40719.0}, {"date": "2019-06-13", "close": 23.325, "volume": 16960.0}, {"date": "2019-06-14", "close": 23.5, "volume": 17303.0}, {"date": "2019-06-17", "close": 23.395, "volume": 7787.0}, {"date": "2019-06-18", "close": 23.41, "volume": 7948.0}, {"date": "2019-06-19", "close": 23.34, "volume": 9160.0}, {"date": "2019-06-20", "close": 23.09, "volume": 6299.0}, {"date": "2019-06-21", "close": 23.45, "volume": 43710.0}, {"date": "2019-06-24", "close": 23.0, "volume": 15764.0}, {"date": "2019-06-25", "close": 23.22, "volume": 10805.0}, {"date": "2019-06-26", "close": 23.22, "volume": 15419.0}, {"date": "2019-06-27", "close": 23.37, "volume": 11713.0}, {"date": "2019-06-28", "close": 23.85, "volume": 119584.0}, {"date": "2019-07-01", "close": 23.55, "volume": 18938.0}, {"date": "2019-07-02", "close": 24.0, "volume": 6689.0}, {"date": "2019-07-03", "close": 24.0, "volume": 2319.0}, {"date": "2019-07-05", "close": 23.62, "volume": 10826.0}, {"date": "2019-07-08", "close": 24.0, "volume": 6919.0}, {"date": "2019-07-09", "close": 24.0, "volume": 13941.0}, {"date": "2019-07-10", "close": 23.82, "volume": 4545.0}, {"date": "2019-07-11", "close": 23.89, "volume": 7013.0}, {"date": "2019-07-12", "close": 23.82, "volume": 10710.0}, {"date": "2019-07-15", "close": 23.9, "volume": 5034.0}, {"date": "2019-07-16", "close": 23.9, "volume": 2837.0}, {"date": "2019-07-17", "close": 23.8, "volume": 3421.0}, {"date": "2019-07-18", "close": 23.66, "volume": 6570.0}, {"date": "2019-07-19", "close": 23.3, "volume": 9590.0}, {"date": "2019-07-22", "close": 23.36, "volume": 5833.0}, {"date": "2019-07-23", "close": 23.62, "volume": 5947.0}, {"date": "2019-07-24", "close": 23.63, "volume": 23259.0}, {"date": "2019-07-25", "close": 23.25, "volume": 6899.0}, {"date": "2019-07-26", "close": 24.26, "volume": 11450.0}, {"date": "2019-07-29", "close": 24.1, "volume": 12696.0}, {"date": "2019-07-30", "close": 24.25, "volume": 10386.0}, {"date": "2019-07-31", "close": 24.11, "volume": 33503.0}, {"date": "2019-08-01", "close": 23.85, "volume": 11530.0}, {"date": "2019-08-02", "close": 23.7, "volume": 2916.0}, {"date": "2019-08-05", "close": 23.25, "volume": 13018.0}, {"date": "2019-08-06", "close": 23.35, "volume": 7962.0}, {"date": "2019-08-07", "close": 23.06, "volume": 4205.0}, {"date": "2019-08-08", "close": 23.3, "volume": 6564.0}, {"date": "2019-08-09", "close": 23.15, "volume": 6575.0}, {"date": "2019-08-12", "close": 23.21, "volume": 2053.0}, {"date": "2019-08-13", "close": 23.8, "volume": 5285.0}, {"date": "2019-08-14", "close": 23.06, "volume": 9160.0}, {"date": "2019-08-15", "close": 22.74, "volume": 32220.0}, {"date": "2019-08-16", "close": 23.25, "volume": 18583.0}, {"date": "2019-08-19", "close": 23.73, "volume": 2482.0}, {"date": "2019-08-20", "close": 23.2, "volume": 5209.0}, {"date": "2019-08-21", "close": 23.06, "volume": 4302.0}, {"date": "2019-08-22", "close": 23.05, "volume": 2773.0}, {"date": "2019-08-23", "close": 22.02, "volume": 13873.0}, {"date": "2019-08-26", "close": 22.88, "volume": 11746.0}, {"date": "2019-08-27", "close": 22.58, "volume": 10814.0}, {"date": "2019-08-28", "close": 22.88, "volume": 21245.0}, {"date": "2019-08-29", "close": 22.75, "volume": 10083.0}, {"date": "2019-08-30", "close": 23.22, "volume": 7168.0}, {"date": "2019-09-03", "close": 22.89, "volume": 7209.0}, {"date": "2019-09-04", "close": 22.98, "volume": 4502.0}, {"date": "2019-09-05", "close": 23.02, "volume": 6657.0}, {"date": "2019-09-06", "close": 22.87, "volume": 7896.0}, {"date": "2019-09-09", "close": 23.11, "volume": 8049.0}, {"date": "2019-09-10", "close": 23.33, "volume": 10646.0}, {"date": "2019-09-11", "close": 23.5, "volume": 14166.0}, {"date": "2019-09-12", "close": 23.63, "volume": 20243.0}, {"date": "2019-09-13", "close": 23.83, "volume": 7131.0}, {"date": "2019-09-16", "close": 24.1, "volume": 19918.0}, {"date": "2019-09-17", "close": 24.22, "volume": 13203.0}, {"date": "2019-09-18", "close": 24.09, "volume": 15052.0}, {"date": "2019-09-19", "close": 23.96, "volume": 27742.0}, {"date": "2019-09-20", "close": 23.6, "volume": 153728.0}, {"date": "2019-09-23", "close": 23.94, "volume": 10128.0}, {"date": "2019-09-24", "close": 23.72, "volume": 14103.0}, {"date": "2019-09-25", "close": 23.8, "volume": 17639.0}, {"date": "2019-09-26", "close": 23.68, "volume": 12359.0}, {"date": "2019-09-27", "close": 23.61, "volume": 10211.0}, {"date": "2019-09-30", "close": 23.8, "volume": 14673.0}, {"date": "2019-10-01", "close": 23.65, "volume": 5472.0}, {"date": "2019-10-02", "close": 23.47, "volume": 7134.0}, {"date": "2019-10-03", "close": 23.67, "volume": 4885.0}, {"date": "2019-10-04", "close": 23.57, "volume": 7053.0}, {"date": "2019-10-07", "close": 23.44, "volume": 2473.0}, {"date": "2019-10-08", "close": 23.37, "volume": 4026.0}, {"date": "2019-10-09", "close": 23.98, "volume": 13360.0}, {"date": "2019-10-10", "close": 23.76, "volume": 14247.0}, {"date": "2019-10-11", "close": 23.8, "volume": 12709.0}, {"date": "2019-10-14", "close": 23.9, "volume": 9944.0}, {"date": "2019-10-15", "close": 23.92, "volume": 8845.0}, {"date": "2019-10-16", "close": 24.0, "volume": 4792.0}, {"date": "2019-10-17", "close": 23.96, "volume": 12064.0}, {"date": "2019-10-18", "close": 23.84, "volume": 17234.0}, {"date": "2019-10-21", "close": 24.0, "volume": 14192.0}, {"date": "2019-10-22", "close": 24.0, "volume": 10718.0}, {"date": "2019-10-23", "close": 23.92, "volume": 8836.0}, {"date": "2019-10-24", "close": 23.9, "volume": 45913.0}, {"date": "2019-10-25", "close": 23.88, "volume": 37431.0}, {"date": "2019-10-28", "close": 24.29, "volume": 12253.0}, {"date": "2019-10-29", "close": 24.97, "volume": 10843.0}, {"date": "2019-10-30", "close": 24.74, "volume": 10367.0}, {"date": "2019-10-31", "close": 24.81, "volume": 9192.0}, {"date": "2019-11-01", "close": 24.94, "volume": 8726.0}, {"date": "2019-11-04", "close": 25.0, "volume": 12576.0}, {"date": "2019-11-05", "close": 25.15, "volume": 27690.0}, {"date": "2019-11-06", "close": 25.03, "volume": 15394.0}, {"date": "2019-11-07", "close": 25.21, "volume": 6464.0}, {"date": "2019-11-08", "close": 25.3, "volume": 40644.0}, {"date": "2019-11-11", "close": 25.2, "volume": 4457.0}, {"date": "2019-11-12", "close": 25.16, "volume": 4761.0}, {"date": "2019-11-13", "close": 24.71, "volume": 2945.0}, {"date": "2019-11-14", "close": 25.3, "volume": 9845.0}, {"date": "2019-11-15", "close": 25.16, "volume": 14682.0}, {"date": "2019-11-18", "close": 25.37, "volume": 4193.0}, {"date": "2019-11-19", "close": 25.4, "volume": 43023.0}, {"date": "2019-11-20", "close": 24.81, "volume": 18055.0}, {"date": "2019-11-21", "close": 24.0, "volume": 12227.0}, {"date": "2019-11-22", "close": 24.22, "volume": 14192.0}, {"date": "2019-11-25", "close": 25.17, "volume": 7781.0}, {"date": "2019-11-26", "close": 25.48, "volume": 16714.0}, {"date": "2019-11-27", "close": 25.3, "volume": 2134.0}, {"date": "2019-11-29", "close": 25.02, "volume": 4067.0}, {"date": "2019-12-02", "close": 24.6, "volume": 4809.0}, {"date": "2019-12-03", "close": 24.43, "volume": 2961.0}, {"date": "2019-12-04", "close": 24.46, "volume": 8604.0}, {"date": "2019-12-05", "close": 24.69, "volume": 3640.0}, {"date": "2019-12-06", "close": 25.61, "volume": 13249.0}, {"date": "2019-12-09", "close": 24.3, "volume": 19296.0}, {"date": "2019-12-10", "close": 25.28, "volume": 6540.0}, {"date": "2019-12-11", "close": 25.49, "volume": 6846.0}, {"date": "2019-12-12", "close": 25.63, "volume": 8117.0}, {"date": "2019-12-13", "close": 25.92, "volume": 6664.0}, {"date": "2019-12-16", "close": 25.63, "volume": 17337.0}, {"date": "2019-12-17", "close": 25.36, "volume": 35416.0}, {"date": "2019-12-18", "close": 25.62, "volume": 15241.0}, {"date": "2019-12-19", "close": 25.32, "volume": 12756.0}, {"date": "2019-12-20", "close": 25.21, "volume": 32665.0}, {"date": "2019-12-23", "close": 24.67, "volume": 5868.0}, {"date": "2019-12-24", "close": 24.24, "volume": 4194.0}, {"date": "2019-12-26", "close": 24.18, "volume": 8179.0}, {"date": "2019-12-27", "close": 24.12, "volume": 6464.0}, {"date": "2019-12-30", "close": 24.09, "volume": 9309.0}, {"date": "2019-12-31", "close": 24.0, "volume": 9584.0}, {"date": "2020-01-02", "close": 24.14, "volume": 5871.0}, {"date": "2020-01-03", "close": 24.2, "volume": 8649.0}, {"date": "2020-01-06", "close": 24.05, "volume": 5915.0}, {"date": "2020-01-07", "close": 24.0, "volume": 4684.0}, {"date": "2020-01-08", "close": 24.0, "volume": 6228.0}, {"date": "2020-01-09", "close": 24.09, "volume": 8126.0}, {"date": "2020-01-10", "close": 24.03, "volume": 10412.0}, {"date": "2020-01-13", "close": 24.37, "volume": 7043.0}, {"date": "2020-01-14", "close": 24.0, "volume": 21883.0}, {"date": "2020-01-15", "close": 24.1, "volume": 7854.0}, {"date": "2020-01-16", "close": 24.23, "volume": 6137.0}, {"date": "2020-01-17", "close": 23.96, "volume": 7898.0}, {"date": "2020-01-21", "close": 23.72, "volume": 10425.0}, {"date": "2020-01-22", "close": 24.03, "volume": 3294.0}, {"date": "2020-01-23", "close": 23.6, "volume": 14709.0}, {"date": "2020-01-24", "close": 23.24, "volume": 6117.0}, {"date": "2020-01-27", "close": 22.63, "volume": 10267.0}, {"date": "2020-01-28", "close": 22.98, "volume": 14557.0}, {"date": "2020-01-29", "close": 22.69, "volume": 14995.0}, {"date": "2020-01-30", "close": 22.83, "volume": 7657.0}, {"date": "2020-01-31", "close": 22.11, "volume": 16760.0}, {"date": "2020-02-03", "close": 22.04, "volume": 9628.0}, {"date": "2020-02-04", "close": 22.14, "volume": 15542.0}, {"date": "2020-02-05", "close": 23.0, "volume": 32767.0}, {"date": "2020-02-06", "close": 23.11, "volume": 15806.0}, {"date": "2020-02-07", "close": 23.26, "volume": 17456.0}, {"date": "2020-02-10", "close": 23.86, "volume": 19187.0}, {"date": "2020-02-11", "close": 23.93, "volume": 11221.0}, {"date": "2020-02-12", "close": 23.74, "volume": 16138.0}, {"date": "2020-02-13", "close": 23.9, "volume": 10352.0}, {"date": "2020-02-14", "close": 23.07, "volume": 36975.0}, {"date": "2020-02-18", "close": 22.81, "volume": 12300.0}, {"date": "2020-02-19", "close": 22.91, "volume": 5958.0}, {"date": "2020-02-20", "close": 22.5, "volume": 17092.0}, {"date": "2020-02-21", "close": 22.48, "volume": 13504.0}, {"date": "2020-02-24", "close": 22.41, "volume": 11365.0}, {"date": "2020-02-25", "close": 22.28, "volume": 20035.0}, {"date": "2020-02-26", "close": 22.56, "volume": 10540.0}, {"date": "2020-02-27", "close": 22.0, "volume": 15776.0}, {"date": "2020-02-28", "close": 21.36, "volume": 29346.0}, {"date": "2020-03-02", "close": 21.46, "volume": 23039.0}, {"date": "2020-03-03", "close": 21.0, "volume": 222013.0}, {"date": "2020-03-04", "close": 21.5, "volume": 18779.0}, {"date": "2020-03-05", "close": 20.84, "volume": 22235.0}, {"date": "2020-03-06", "close": 18.88, "volume": 16176.0}, {"date": "2020-03-09", "close": 16.76, "volume": 127055.0}, {"date": "2020-03-10", "close": 18.25, "volume": 15065.0}, {"date": "2020-03-11", "close": 17.42, "volume": 20512.0}, {"date": "2020-03-12", "close": 16.62, "volume": 34239.0}, {"date": "2020-03-13", "close": 16.75, "volume": 25647.0}, {"date": "2020-03-16", "close": 12.51, "volume": 98824.0}, {"date": "2020-03-17", "close": 13.0, "volume": 170532.0}, {"date": "2020-03-18", "close": 11.94, "volume": 42419.0}, {"date": "2020-03-19", "close": 12.22, "volume": 47371.0}, {"date": "2020-03-20", "close": 11.6, "volume": 79155.0}, {"date": "2020-03-23", "close": 9.25, "volume": 44880.0}, {"date": "2020-03-24", "close": 10.36, "volume": 48034.0}, {"date": "2020-03-25", "close": 10.98, "volume": 40754.0}, {"date": "2020-03-26", "close": 12.07, "volume": 45789.0}, {"date": "2020-03-27", "close": 11.04, "volume": 73541.0}, {"date": "2020-03-30", "close": 12.51, "volume": 13144.0}, {"date": "2020-03-31", "close": 12.77, "volume": 22142.0}, {"date": "2020-04-01", "close": 12.32, "volume": 82445.0}, {"date": "2020-04-02", "close": 12.12, "volume": 48129.0}, {"date": "2020-04-03", "close": 10.97, "volume": 36065.0}, {"date": "2020-04-06", "close": 12.18, "volume": 33536.0}, {"date": "2020-04-07", "close": 12.25, "volume": 27088.0}, {"date": "2020-04-08", "close": 12.21, "volume": 23624.0}, {"date": "2020-04-09", "close": 12.87, "volume": 29586.0}, {"date": "2020-04-13", "close": 12.03, "volume": 11586.0}, {"date": "2020-04-14", "close": 11.15, "volume": 44616.0}, {"date": "2020-04-15", "close": 10.94, "volume": 36884.0}, {"date": "2020-04-16", "close": 10.27, "volume": 33119.0}, {"date": "2020-04-17", "close": 11.24, "volume": 24396.0}, {"date": "2020-04-20", "close": 10.9, "volume": 7005.0}, {"date": "2020-04-21", "close": 10.6, "volume": 13809.0}, {"date": "2020-04-22", "close": 10.57, "volume": 14046.0}, {"date": "2020-04-23", "close": 11.19, "volume": 18508.0}, {"date": "2020-04-24", "close": 11.8, "volume": 10450.0}, {"date": "2020-04-27", "close": 12.43, "volume": 34812.0}, {"date": "2020-04-28", "close": 13.85, "volume": 58611.0}, {"date": "2020-04-29", "close": 14.28, "volume": 42513.0}, {"date": "2020-04-30", "close": 12.55, "volume": 24851.0}, {"date": "2020-05-01", "close": 12.01, "volume": 20866.0}, {"date": "2020-05-04", "close": 12.34, "volume": 11329.0}, {"date": "2020-05-05", "close": 11.61, "volume": 13141.0}, {"date": "2020-05-06", "close": 11.26, "volume": 20833.0}, {"date": "2020-05-07", "close": 11.48, "volume": 30010.0}, {"date": "2020-05-08", "close": 12.4, "volume": 202878.0}, {"date": "2020-05-11", "close": 11.75, "volume": 31384.0}, {"date": "2020-05-12", "close": 11.25, "volume": 22079.0}, {"date": "2020-05-13", "close": 10.85, "volume": 20443.0}, {"date": "2020-05-14", "close": 10.59, "volume": 27818.0}, {"date": "2020-05-15", "close": 10.97, "volume": 19392.0}, {"date": "2020-05-18", "close": 12.18, "volume": 33339.0}, {"date": "2020-05-19", "close": 11.25, "volume": 9117.0}, {"date": "2020-05-20", "close": 12.19, "volume": 17655.0}, {"date": "2020-05-21", "close": 12.05, "volume": 103907.0}, {"date": "2020-05-22", "close": 12.2, "volume": 22887.0}, {"date": "2020-05-26", "close": 13.07, "volume": 39473.0}, {"date": "2020-05-27", "close": 13.82, "volume": 27566.0}, {"date": "2020-05-28", "close": 13.2, "volume": 19245.0}, {"date": "2020-05-29", "close": 13.05, "volume": 9635.0}, {"date": "2020-06-01", "close": 13.08, "volume": 22309.0}, {"date": "2020-06-02", "close": 12.65, "volume": 26720.0}, {"date": "2020-06-03", "close": 13.96, "volume": 19517.0}, {"date": "2020-06-04", "close": 13.83, "volume": 20479.0}, {"date": "2020-06-05", "close": 15.5, "volume": 126298.0}, {"date": "2020-06-08", "close": 16.29, "volume": 44362.0}, {"date": "2020-06-09", "close": 16.02, "volume": 18302.0}, {"date": "2020-06-10", "close": 15.56, "volume": 39621.0}, {"date": "2020-06-11", "close": 13.77, "volume": 31976.0}, {"date": "2020-06-12", "close": 14.25, "volume": 17703.0}, {"date": "2020-06-15", "close": 14.69, "volume": 30459.0}, {"date": "2020-06-16", "close": 14.94, "volume": 20523.0}, {"date": "2020-06-17", "close": 13.88, "volume": 20765.0}, {"date": "2020-06-18", "close": 14.34, "volume": 18192.0}, {"date": "2020-06-19", "close": 14.57, "volume": 39205.0}, {"date": "2020-06-22", "close": 14.1, "volume": 15494.0}, {"date": "2020-06-23", "close": 13.52, "volume": 34386.0}, {"date": "2020-06-24", "close": 13.25, "volume": 21677.0}, {"date": "2020-06-25", "close": 13.85, "volume": 20616.0}, {"date": "2020-06-26", "close": 13.48, "volume": 177928.0}, {"date": "2020-06-29", "close": 14.46, "volume": 16288.0}, {"date": "2020-06-30", "close": 14.5, "volume": 21598.0}, {"date": "2020-07-01", "close": 15.21, "volume": 19692.0}, {"date": "2020-07-02", "close": 14.16, "volume": 19807.0}, {"date": "2020-07-06", "close": 14.23, "volume": 12509.0}, {"date": "2020-07-07", "close": 13.51, "volume": 14956.0}, {"date": "2020-07-08", "close": 13.12, "volume": 66408.0}, {"date": "2020-07-09", "close": 12.68, "volume": 22699.0}, {"date": "2020-07-10", "close": 13.31, "volume": 16290.0}, {"date": "2020-07-13", "close": 13.22, "volume": 17748.0}, {"date": "2020-07-14", "close": 13.3, "volume": 10273.0}, {"date": "2020-07-15", "close": 14.2, "volume": 20457.0}, {"date": "2020-07-16", "close": 13.89, "volume": 14685.0}, {"date": "2020-07-17", "close": 13.13, "volume": 6542.0}, {"date": "2020-07-20", "close": 13.32, "volume": 2564.0}, {"date": "2020-07-21", "close": 14.17, "volume": 10422.0}, {"date": "2020-07-22", "close": 13.71, "volume": 13225.0}, {"date": "2020-07-23", "close": 13.6, "volume": 4164.0}, {"date": "2020-07-24", "close": 13.65, "volume": 9509.0}, {"date": "2020-07-27", "close": 13.69, "volume": 4789.0}, {"date": "2020-07-28", "close": 13.32, "volume": 3711.0}, {"date": "2020-07-29", "close": 14.12, "volume": 10369.0}, {"date": "2020-07-30", "close": 13.38, "volume": 8196.0}, {"date": "2020-07-31", "close": 13.33, "volume": 18265.0}, {"date": "2020-08-03", "close": 13.4, "volume": 10990.0}, {"date": "2020-08-04", "close": 13.39, "volume": 5996.0}, {"date": "2020-08-05", "close": 14.12, "volume": 5811.0}, {"date": "2020-08-06", "close": 13.68, "volume": 4815.0}, {"date": "2020-08-07", "close": 14.15, "volume": 9854.0}, {"date": "2020-08-10", "close": 13.95, "volume": 12352.0}, {"date": "2020-08-11", "close": 14.03, "volume": 128322.0}, {"date": "2020-08-12", "close": 14.19, "volume": 22783.0}, {"date": "2020-08-13", "close": 14.11, "volume": 3106.0}, {"date": "2020-08-14", "close": 14.1, "volume": 15521.0}, {"date": "2020-08-17", "close": 14.05, "volume": 5869.0}, {"date": "2020-08-18", "close": 13.72, "volume": 23234.0}, {"date": "2020-08-19", "close": 13.87, "volume": 18796.0}, {"date": "2020-08-20", "close": 13.81, "volume": 11296.0}, {"date": "2020-08-21", "close": 13.55, "volume": 20781.0}, {"date": "2020-08-24", "close": 13.72, "volume": 4123.0}, {"date": "2020-08-25", "close": 13.88, "volume": 69793.0}, {"date": "2020-08-26", "close": 13.65, "volume": 13145.0}, {"date": "2020-08-27", "close": 13.93, "volume": 14365.0}, {"date": "2020-08-28", "close": 14.0, "volume": 10579.0}, {"date": "2020-08-31", "close": 13.6, "volume": 15596.0}, {"date": "2020-09-01", "close": 13.95, "volume": 11095.0}, {"date": "2020-09-02", "close": 14.09, "volume": 15679.0}, {"date": "2020-09-03", "close": 14.09, "volume": 30948.0}, {"date": "2020-09-04", "close": 13.98, "volume": 33507.0}, {"date": "2020-09-08", "close": 13.95, "volume": 17877.0}, {"date": "2020-09-09", "close": 13.89, "volume": 16270.0}, {"date": "2020-09-10", "close": 13.91, "volume": 9024.0}, {"date": "2020-09-11", "close": 13.75, "volume": 16612.0}, {"date": "2020-09-14", "close": 13.82, "volume": 15046.0}, {"date": "2020-09-15", "close": 13.81, "volume": 10960.0}, {"date": "2020-09-16", "close": 13.88, "volume": 18823.0}, {"date": "2020-09-17", "close": 13.84, "volume": 12605.0}, {"date": "2020-09-18", "close": 13.6, "volume": 48453.0}, {"date": "2020-09-21", "close": 12.81, "volume": 32136.0}, {"date": "2020-09-22", "close": 12.7, "volume": 39688.0}, {"date": "2020-09-23", "close": 12.52, "volume": 19746.0}, {"date": "2020-09-24", "close": 12.46, "volume": 14960.0}, {"date": "2020-09-25", "close": 12.6, "volume": 20783.0}, {"date": "2020-09-28", "close": 12.94, "volume": 4793.0}, {"date": "2020-09-29", "close": 12.99, "volume": 2598.0}, {"date": "2020-09-30", "close": 12.82, "volume": 5735.0}, {"date": "2020-10-01", "close": 12.86, "volume": 11398.0}, {"date": "2020-10-02", "close": 12.96, "volume": 18756.0}, {"date": "2020-10-05", "close": 13.99, "volume": 43109.0}, {"date": "2020-10-06", "close": 13.49, "volume": 17959.0}, {"date": "2020-10-07", "close": 14.35, "volume": 15339.0}, {"date": "2020-10-08", "close": 14.45, "volume": 15958.0}, {"date": "2020-10-09", "close": 14.2, "volume": 5075.0}, {"date": "2020-10-12", "close": 13.81, "volume": 11463.0}, {"date": "2020-10-13", "close": 13.97, "volume": 23140.0}, {"date": "2020-10-14", "close": 13.81, "volume": 14863.0}, {"date": "2020-10-15", "close": 13.84, "volume": 4394.0}, {"date": "2020-10-16", "close": 13.94, "volume": 19284.0}, {"date": "2020-10-19", "close": 13.83, "volume": 7806.0}, {"date": "2020-10-20", "close": 13.8, "volume": 12471.0}, {"date": "2020-10-21", "close": 13.56, "volume": 15921.0}, {"date": "2020-10-22", "close": 14.01, "volume": 10634.0}, {"date": "2020-10-23", "close": 14.18, "volume": 18912.0}, {"date": "2020-10-26", "close": 13.53, "volume": 39882.0}, {"date": "2020-10-27", "close": 13.55, "volume": 5331.0}, {"date": "2020-10-28", "close": 13.4, "volume": 28667.0}, {"date": "2020-10-29", "close": 13.1, "volume": 51144.0}, {"date": "2020-10-30", "close": 13.94, "volume": 25543.0}, {"date": "2020-11-02", "close": 14.29, "volume": 20045.0}, {"date": "2020-11-03", "close": 14.52, "volume": 24348.0}, {"date": "2020-11-04", "close": 14.06, "volume": 8776.0}, {"date": "2020-11-05", "close": 13.86, "volume": 26790.0}, {"date": "2020-11-06", "close": 13.16, "volume": 10097.0}, {"date": "2020-11-09", "close": 14.8, "volume": 50323.0}, {"date": "2020-11-10", "close": 15.0, "volume": 42064.0}, {"date": "2020-11-11", "close": 16.36, "volume": 69674.0}, {"date": "2020-11-12", "close": 15.76, "volume": 11155.0}, {"date": "2020-11-13", "close": 15.85, "volume": 15274.0}, {"date": "2020-11-16", "close": 16.59, "volume": 13434.0}, {"date": "2020-11-17", "close": 16.64, "volume": 19490.0}, {"date": "2020-11-18", "close": 16.41, "volume": 8849.0}, {"date": "2020-11-19", "close": 16.38, "volume": 5010.0}, {"date": "2020-11-20", "close": 15.97, "volume": 16115.0}, {"date": "2020-11-23", "close": 16.13, "volume": 13825.0}, {"date": "2020-11-24", "close": 17.2, "volume": 74232.0}, {"date": "2020-11-25", "close": 16.9, "volume": 23367.0}, {"date": "2020-11-27", "close": 17.04, "volume": 23640.0}, {"date": "2020-11-30", "close": 16.26, "volume": 12444.0}, {"date": "2020-12-01", "close": 16.28, "volume": 10306.0}, {"date": "2020-12-02", "close": 16.31, "volume": 20366.0}, {"date": "2020-12-03", "close": 16.39, "volume": 8691.0}, {"date": "2020-12-04", "close": 16.97, "volume": 12135.0}, {"date": "2020-12-07", "close": 16.63, "volume": 3851.0}, {"date": "2020-12-08", "close": 16.85, "volume": 8785.0}, {"date": "2020-12-09", "close": 16.74, "volume": 25093.0}, {"date": "2020-12-10", "close": 17.32, "volume": 22043.0}, {"date": "2020-12-11", "close": 17.17, "volume": 7688.0}, {"date": "2020-12-14", "close": 16.77, "volume": 12701.0}, {"date": "2020-12-15", "close": 17.1, "volume": 16914.0}, {"date": "2020-12-16", "close": 16.72, "volume": 10586.0}, {"date": "2020-12-17", "close": 16.96, "volume": 7248.0}, {"date": "2020-12-18", "close": 16.55, "volume": 88556.0}, {"date": "2020-12-21", "close": 16.85, "volume": 13892.0}, {"date": "2020-12-22", "close": 16.75, "volume": 5516.0}, {"date": "2020-12-23", "close": 16.83, "volume": 6437.0}, {"date": "2020-12-24", "close": 16.62, "volume": 2249.0}, {"date": "2020-12-28", "close": 16.91, "volume": 8845.0}, {"date": "2020-12-29", "close": 16.61, "volume": 6368.0}, {"date": "2020-12-30", "close": 17.0, "volume": 7051.0}, {"date": "2020-12-31", "close": 16.54, "volume": 7521.0}, {"date": "2021-01-04", "close": 16.5, "volume": 15657.0}, {"date": "2021-01-05", "close": 16.5, "volume": 15056.0}, {"date": "2021-01-06", "close": 18.48, "volume": 47723.0}, {"date": "2021-01-07", "close": 18.42, "volume": 18938.0}, {"date": "2021-01-08", "close": 17.7, "volume": 6780.0}, {"date": "2021-01-11", "close": 17.4, "volume": 11656.0}, {"date": "2021-01-12", "close": 17.68, "volume": 5936.0}, {"date": "2021-01-13", "close": 17.28, "volume": 5965.0}, {"date": "2021-01-14", "close": 17.48, "volume": 5164.0}, {"date": "2021-01-15", "close": 16.97, "volume": 9934.0}, {"date": "2021-01-19", "close": 16.99, "volume": 14009.0}, {"date": "2021-01-20", "close": 16.85, "volume": 7794.0}, {"date": "2021-01-21", "close": 16.8, "volume": 20918.0}, {"date": "2021-01-22", "close": 17.76, "volume": 25398.0}, {"date": "2021-01-25", "close": 17.26, "volume": 15863.0}, {"date": "2021-01-26", "close": 16.69, "volume": 46309.0}, {"date": "2021-01-27", "close": 15.86, "volume": 35131.0}, {"date": "2021-01-28", "close": 16.3, "volume": 21231.0}, {"date": "2021-01-29", "close": 16.13, "volume": 17379.0}, {"date": "2021-02-01", "close": 16.4, "volume": 45531.0}, {"date": "2021-02-02", "close": 17.25, "volume": 176893.0}, {"date": "2021-02-03", "close": 17.04, "volume": 18854.0}, {"date": "2021-02-04", "close": 17.44, "volume": 38675.0}, {"date": "2021-02-05", "close": 17.8, "volume": 18281.0}, {"date": "2021-02-08", "close": 17.96, "volume": 14755.0}, {"date": "2021-02-09", "close": 18.11, "volume": 15112.0}, {"date": "2021-02-10", "close": 18.0, "volume": 15121.0}, {"date": "2021-02-11", "close": 17.41, "volume": 16048.0}, {"date": "2021-02-12", "close": 17.56, "volume": 13124.0}, {"date": "2021-02-16", "close": 17.32, "volume": 15948.0}, {"date": "2021-02-17", "close": 17.29, "volume": 19561.0}, {"date": "2021-02-18", "close": 17.16, "volume": 30213.0}, {"date": "2021-02-19", "close": 18.32, "volume": 45596.0}, {"date": "2021-02-22", "close": 19.03, "volume": 21231.0}, {"date": "2021-02-23", "close": 19.38, "volume": 27593.0}, {"date": "2021-02-24", "close": 20.33, "volume": 45632.0}, {"date": "2021-02-25", "close": 19.05, "volume": 41773.0}, {"date": "2021-02-26", "close": 19.2, "volume": 18335.0}, {"date": "2021-03-01", "close": 19.16, "volume": 23630.0}, {"date": "2021-03-02", "close": 19.0, "volume": 9817.0}, {"date": "2021-03-03", "close": 19.71, "volume": 17900.0}, {"date": "2021-03-04", "close": 19.35, "volume": 33513.0}, {"date": "2021-03-05", "close": 20.3, "volume": 45278.0}, {"date": "2021-03-08", "close": 20.95, "volume": 30474.0}, {"date": "2021-03-09", "close": 20.96, "volume": 17929.0}, {"date": "2021-03-10", "close": 21.41, "volume": 25052.0}, {"date": "2021-03-11", "close": 21.78, "volume": 32814.0}, {"date": "2021-03-12", "close": 21.79, "volume": 78229.0}, {"date": "2021-03-15", "close": 22.07, "volume": 183182.0}, {"date": "2021-03-16", "close": 21.73, "volume": 41369.0}, {"date": "2021-03-17", "close": 21.15, "volume": 26043.0}, {"date": "2021-03-18", "close": 21.36, "volume": 26099.0}, {"date": "2021-03-19", "close": 21.46, "volume": 97624.0}, {"date": "2021-03-22", "close": 21.29, "volume": 35579.0}, {"date": "2021-03-23", "close": 20.82, "volume": 29518.0}, {"date": "2021-03-24", "close": 20.52, "volume": 27685.0}, {"date": "2021-03-25", "close": 21.12, "volume": 38308.0}, {"date": "2021-03-26", "close": 20.69, "volume": 29086.0}, {"date": "2021-03-29", "close": 20.64, "volume": 64013.0}, {"date": "2021-03-30", "close": 20.93, "volume": 26301.0}, {"date": "2021-03-31", "close": 20.55, "volume": 89128.0}, {"date": "2021-04-01", "close": 20.72, "volume": 35465.0}, {"date": "2021-04-05", "close": 20.68, "volume": 28674.0}, {"date": "2021-04-06", "close": 20.81, "volume": 21346.0}, {"date": "2021-04-07", "close": 20.46, "volume": 59347.0}, {"date": "2021-04-08", "close": 20.6, "volume": 31079.0}, {"date": "2021-04-09", "close": 20.88, "volume": 52703.0}, {"date": "2021-04-12", "close": 20.87, "volume": 46850.0}, {"date": "2021-04-13", "close": 20.62, "volume": 30920.0}, {"date": "2021-04-14", "close": 20.89, "volume": 23364.0}, {"date": "2021-04-15", "close": 21.23, "volume": 40351.0}, {"date": "2021-04-16", "close": 21.15, "volume": 28437.0}, {"date": "2021-04-19", "close": 20.96, "volume": 26049.0}, {"date": "2021-04-20", "close": 21.06, "volume": 48142.0}, {"date": "2021-04-21", "close": 21.05, "volume": 35412.0}, {"date": "2021-04-22", "close": 21.0, "volume": 59665.0}, {"date": "2021-04-23", "close": 21.45, "volume": 34126.0}, {"date": "2021-04-26", "close": 21.6, "volume": 30940.0}, {"date": "2021-04-27", "close": 21.81, "volume": 32140.0}, {"date": "2021-04-28", "close": 21.85, "volume": 28924.0}, {"date": "2021-04-29", "close": 22.1, "volume": 39505.0}, {"date": "2021-04-30", "close": 22.11, "volume": 45728.0}, {"date": "2021-05-03", "close": 22.1, "volume": 30086.0}, {"date": "2021-05-04", "close": 22.02, "volume": 23721.0}, {"date": "2021-05-05", "close": 21.95, "volume": 29796.0}, {"date": "2021-05-06", "close": 21.9, "volume": 35633.0}, {"date": "2021-05-07", "close": 21.87, "volume": 31068.0}, {"date": "2021-05-10", "close": 21.86, "volume": 50629.0}, {"date": "2021-05-11", "close": 22.25, "volume": 55637.0}, {"date": "2021-05-12", "close": 22.11, "volume": 41139.0}, {"date": "2021-05-13", "close": 22.39, "volume": 32316.0}, {"date": "2021-05-14", "close": 22.5, "volume": 49581.0}, {"date": "2021-05-17", "close": 22.54, "volume": 20791.0}, {"date": "2021-05-18", "close": 22.5, "volume": 38540.0}, {"date": "2021-05-19", "close": 22.31, "volume": 22819.0}, {"date": "2021-05-20", "close": 22.79, "volume": 53191.0}, {"date": "2021-05-21", "close": 22.79, "volume": 19381.0}, {"date": "2021-05-24", "close": 22.72, "volume": 20617.0}, {"date": "2021-05-25", "close": 22.13, "volume": 55546.0}, {"date": "2021-05-26", "close": 22.38, "volume": 17273.0}, {"date": "2021-05-27", "close": 22.54, "volume": 15104.0}, {"date": "2021-05-28", "close": 22.58, "volume": 16983.0}, {"date": "2021-06-01", "close": 22.88, "volume": 133450.0}, {"date": "2021-06-02", "close": 23.03, "volume": 190097.0}, {"date": "2021-06-03", "close": 23.47, "volume": 41546.0}, {"date": "2021-06-04", "close": 23.6, "volume": 49780.0}, {"date": "2021-06-07", "close": 23.59, "volume": 47268.0}, {"date": "2021-06-08", "close": 23.63, "volume": 53936.0}, {"date": "2021-06-09", "close": 23.44, "volume": 53158.0}, {"date": "2021-06-10", "close": 23.1, "volume": 34838.0}, {"date": "2021-06-11", "close": 22.86, "volume": 38172.0}, {"date": "2021-06-14", "close": 22.61, "volume": 35827.0}, {"date": "2021-06-15", "close": 22.67, "volume": 59683.0}, {"date": "2021-06-16", "close": 22.81, "volume": 35743.0}, {"date": "2021-06-17", "close": 22.34, "volume": 91266.0}, {"date": "2021-06-18", "close": 22.16, "volume": 120589.0}, {"date": "2021-06-21", "close": 22.22, "volume": 63315.0}, {"date": "2021-06-22", "close": 22.46, "volume": 62048.0}, {"date": "2021-06-23", "close": 22.29, "volume": 115333.0}, {"date": "2021-06-24", "close": 22.27, "volume": 107460.0}, {"date": "2021-06-25", "close": 22.35, "volume": 1576356.0}, {"date": "2021-06-28", "close": 22.49, "volume": 125029.0}, {"date": "2021-06-29", "close": 22.46, "volume": 18871.0}, {"date": "2021-06-30", "close": 22.89, "volume": 55795.0}, {"date": "2021-07-01", "close": 23.16, "volume": 48450.0}, {"date": "2021-07-02", "close": 23.01, "volume": 50226.0}, {"date": "2021-07-06", "close": 22.69, "volume": 70879.0}, {"date": "2021-07-07", "close": 22.57, "volume": 54580.0}, {"date": "2021-07-08", "close": 21.82, "volume": 45556.0}, {"date": "2021-07-09", "close": 22.56, "volume": 28154.0}, {"date": "2021-07-12", "close": 22.4, "volume": 55329.0}, {"date": "2021-07-13", "close": 22.57, "volume": 35211.0}, {"date": "2021-07-14", "close": 22.76, "volume": 30091.0}, {"date": "2021-07-15", "close": 22.67, "volume": 33479.0}, {"date": "2021-07-16", "close": 22.56, "volume": 32097.0}, {"date": "2021-07-19", "close": 22.0, "volume": 52073.0}, {"date": "2021-07-20", "close": 22.1, "volume": 66338.0}, {"date": "2021-07-21", "close": 22.34, "volume": 13869.0}, {"date": "2021-07-22", "close": 22.05, "volume": 51741.0}, {"date": "2021-07-23", "close": 21.75, "volume": 45829.0}, {"date": "2021-07-26", "close": 21.52, "volume": 48003.0}, {"date": "2021-07-27", "close": 21.48, "volume": 39326.0}, {"date": "2021-07-28", "close": 21.57, "volume": 33951.0}, {"date": "2021-07-29", "close": 22.09, "volume": 171944.0}, {"date": "2021-07-30", "close": 21.95, "volume": 41363.0}, {"date": "2021-08-02", "close": 22.45, "volume": 37691.0}, {"date": "2021-08-03", "close": 22.16, "volume": 23531.0}, {"date": "2021-08-04", "close": 22.13, "volume": 17617.0}, {"date": "2021-08-05", "close": 22.4, "volume": 14982.0}, {"date": "2021-08-06", "close": 22.58, "volume": 11435.0}, {"date": "2021-08-09", "close": 22.62, "volume": 21841.0}, {"date": "2021-08-10", "close": 22.75, "volume": 21200.0}, {"date": "2021-08-11", "close": 23.22, "volume": 25643.0}, {"date": "2021-08-12", "close": 23.0, "volume": 27643.0}, {"date": "2021-08-13", "close": 22.68, "volume": 21979.0}, {"date": "2021-08-16", "close": 22.83, "volume": 18230.0}, {"date": "2021-08-17", "close": 22.63, "volume": 11169.0}, {"date": "2021-08-18", "close": 22.2, "volume": 15459.0}, {"date": "2021-08-19", "close": 22.3, "volume": 36450.0}, {"date": "2021-08-20", "close": 22.33, "volume": 41834.0}, {"date": "2021-08-23", "close": 22.35, "volume": 17066.0}, {"date": "2021-08-24", "close": 22.4, "volume": 27530.0}, {"date": "2021-08-25", "close": 22.47, "volume": 16725.0}, {"date": "2021-08-26", "close": 22.49, "volume": 29816.0}, {"date": "2021-08-27", "close": 22.55, "volume": 30471.0}, {"date": "2021-08-30", "close": 22.46, "volume": 13655.0}, {"date": "2021-08-31", "close": 22.49, "volume": 22090.0}, {"date": "2021-09-01", "close": 22.67, "volume": 28644.0}, {"date": "2021-09-02", "close": 22.53, "volume": 14935.0}, {"date": "2021-09-03", "close": 22.48, "volume": 40773.0}, {"date": "2021-09-07", "close": 22.3, "volume": 21250.0}, {"date": "2021-09-08", "close": 22.2, "volume": 30560.0}, {"date": "2021-09-09", "close": 21.92, "volume": 16334.0}, {"date": "2021-09-10", "close": 21.71, "volume": 12277.0}, {"date": "2021-09-13", "close": 21.57, "volume": 15383.0}, {"date": "2021-09-14", "close": 21.09, "volume": 12146.0}, {"date": "2021-09-15", "close": 21.72, "volume": 31798.0}, {"date": "2021-09-16", "close": 21.52, "volume": 9514.0}, {"date": "2021-09-17", "close": 21.65, "volume": 23246.0}, {"date": "2021-09-20", "close": 21.5, "volume": 15432.0}, {"date": "2021-09-21", "close": 21.49, "volume": 7662.0}, {"date": "2021-09-22", "close": 21.87, "volume": 6035.0}, {"date": "2021-09-23", "close": 21.65, "volume": 20145.0}, {"date": "2021-09-24", "close": 21.65, "volume": 9763.0}, {"date": "2021-09-27", "close": 21.79, "volume": 3928.0}, {"date": "2021-09-28", "close": 21.87, "volume": 11623.0}, {"date": "2021-09-29", "close": 21.84, "volume": 12979.0}, {"date": "2021-09-30", "close": 22.02, "volume": 17975.0}, {"date": "2021-10-01", "close": 21.88, "volume": 10473.0}, {"date": "2021-10-04", "close": 21.99, "volume": 5791.0}, {"date": "2021-10-05", "close": 22.02, "volume": 6390.0}, {"date": "2021-10-06", "close": 21.7, "volume": 15932.0}, {"date": "2021-10-07", "close": 21.85, "volume": 3643.0}, {"date": "2021-10-08", "close": 21.68, "volume": 8855.0}, {"date": "2021-10-11", "close": 21.55, "volume": 5419.0}, {"date": "2021-10-12", "close": 21.15, "volume": 15456.0}, {"date": "2021-10-13", "close": 21.57, "volume": 3356.0}, {"date": "2021-10-14", "close": 21.24, "volume": 17404.0}, {"date": "2021-10-15", "close": 18.27, "volume": 101805.0}, {"date": "2021-10-18", "close": 18.51, "volume": 27285.0}, {"date": "2021-10-19", "close": 18.68, "volume": 12748.0}, {"date": "2021-10-20", "close": 18.68, "volume": 20240.0}, {"date": "2021-10-21", "close": 18.75, "volume": 6064.0}, {"date": "2021-10-22", "close": 18.595, "volume": 14508.0}, {"date": "2021-10-25", "close": 18.71, "volume": 8034.0}, {"date": "2021-10-26", "close": 18.69, "volume": 14722.0}, {"date": "2021-10-27", "close": 18.43, "volume": 11998.0}, {"date": "2021-10-28", "close": 18.48, "volume": 12498.0}, {"date": "2021-10-29", "close": 18.7, "volume": 9669.0}, {"date": "2021-11-01", "close": 18.68, "volume": 17943.0}, {"date": "2021-11-02", "close": 18.44, "volume": 14477.0}, {"date": "2021-11-03", "close": 18.52, "volume": 14479.0}, {"date": "2021-11-04", "close": 18.37, "volume": 7182.0}, {"date": "2021-11-05", "close": 18.43, "volume": 9067.0}, {"date": "2021-11-08", "close": 18.54, "volume": 4413.0}, {"date": "2021-11-09", "close": 18.47, "volume": 16725.0}, {"date": "2021-11-10", "close": 18.38, "volume": 9184.0}, {"date": "2021-11-11", "close": 18.25, "volume": 7845.0}, {"date": "2021-11-12", "close": 18.38, "volume": 2666.0}, {"date": "2021-11-15", "close": 18.2, "volume": 8211.0}, {"date": "2021-11-16", "close": 18.12, "volume": 11757.0}, {"date": "2021-11-17", "close": 18.05, "volume": 8980.0}, {"date": "2021-11-18", "close": 17.99, "volume": 22187.0}, {"date": "2021-11-19", "close": 18.14, "volume": 4992.0}, {"date": "2021-11-22", "close": 18.43, "volume": 4460.0}, {"date": "2021-11-23", "close": 18.07, "volume": 17906.0}, {"date": "2021-11-24", "close": 18.23, "volume": 16931.0}, {"date": "2021-11-26", "close": 17.96, "volume": 6372.0}, {"date": "2021-11-29", "close": 17.96, "volume": 10596.0}, {"date": "2021-11-30", "close": 17.92, "volume": 6915.0}, {"date": "2021-12-01", "close": 17.66, "volume": 20248.0}, {"date": "2021-12-02", "close": 18.09, "volume": 7478.0}, {"date": "2021-12-03", "close": 17.87, "volume": 12336.0}, {"date": "2021-12-06", "close": 17.99, "volume": 4428.0}, {"date": "2021-12-07", "close": 18.13, "volume": 9716.0}, {"date": "2021-12-08", "close": 18.1, "volume": 5595.0}, {"date": "2021-12-09", "close": 17.95, "volume": 7915.0}, {"date": "2021-12-10", "close": 18.06, "volume": 7754.0}, {"date": "2021-12-13", "close": 17.95, "volume": 9836.0}, {"date": "2021-12-14", "close": 18.02, "volume": 17251.0}, {"date": "2021-12-15", "close": 18.02, "volume": 11176.0}, {"date": "2021-12-16", "close": 17.68, "volume": 24873.0}, {"date": "2021-12-17", "close": 17.5, "volume": 71908.0}, {"date": "2021-12-20", "close": 17.4, "volume": 15493.0}, {"date": "2021-12-21", "close": 17.62, "volume": 20035.0}, {"date": "2021-12-22", "close": 17.41, "volume": 22027.0}, {"date": "2021-12-23", "close": 17.75, "volume": 12859.0}, {"date": "2021-12-27", "close": 18.21, "volume": 22582.0}, {"date": "2021-12-28", "close": 18.26, "volume": 5891.0}, {"date": "2021-12-29", "close": 18.34, "volume": 946.0}, {"date": "2021-12-30", "close": 18.26, "volume": 2114.0}, {"date": "2021-12-31", "close": 18.41, "volume": 6535.0}, {"date": "2022-01-03", "close": 18.2, "volume": 9594.0}, {"date": "2022-01-04", "close": 18.33, "volume": 5068.0}, {"date": "2022-01-05", "close": 18.33, "volume": 11900.0}, {"date": "2022-01-06", "close": 18.48, "volume": 22766.0}, {"date": "2022-01-07", "close": 18.42, "volume": 5826.0}, {"date": "2022-01-10", "close": 18.31, "volume": 4802.0}, {"date": "2022-01-11", "close": 18.25, "volume": 2843.0}, {"date": "2022-01-12", "close": 18.35, "volume": 17056.0}, {"date": "2022-01-13", "close": 18.35, "volume": null}, {"date": "2022-01-14", "close": 18.89, "volume": 5636.0}, {"date": "2022-01-18", "close": 18.89, "volume": null}, {"date": "2022-01-19", "close": 19.07, "volume": 10764.0}, {"date": "2022-01-20", "close": 18.8, "volume": 17096.0}, {"date": "2022-01-21", "close": 18.63, "volume": 5208.0}, {"date": "2022-01-24", "close": 18.43, "volume": 20573.0}, {"date": "2022-01-25", "close": 18.55, "volume": 2285.0}, {"date": "2022-01-26", "close": 18.55, "volume": 5259.0}, {"date": "2022-01-27", "close": 18.515, "volume": 17070.0}, {"date": "2022-01-28", "close": 19.1, "volume": 26368.0}, {"date": "2022-01-31", "close": 19.22, "volume": 14003.0}, {"date": "2022-02-01", "close": 19.82, "volume": 26175.0}, {"date": "2022-02-02", "close": 19.32, "volume": 13020.0}, {"date": "2022-02-03", "close": 19.6, "volume": 7288.0}, {"date": "2022-02-04", "close": 19.685, "volume": 3514.0}, {"date": "2022-02-07", "close": 19.75, "volume": 5050.0}, {"date": "2022-02-08", "close": 19.8, "volume": 4721.0}, {"date": "2022-02-09", "close": 19.8, "volume": 9709.0}, {"date": "2022-02-10", "close": 19.9, "volume": 6677.0}, {"date": "2022-02-11", "close": 19.85, "volume": 10101.0}, {"date": "2022-02-14", "close": 20.0, "volume": 39249.0}, {"date": "2022-02-15", "close": 20.02, "volume": 6932.0}, {"date": "2022-02-16", "close": 20.11, "volume": 2708.0}, {"date": "2022-02-17", "close": 20.13, "volume": 5061.0}, {"date": "2022-02-18", "close": 20.13, "volume": 4407.0}, {"date": "2022-02-22", "close": 20.12, "volume": 11892.0}, {"date": "2022-02-23", "close": 20.16, "volume": 6671.0}, {"date": "2022-02-24", "close": 20.08, "volume": 117924.0}, {"date": "2022-02-25", "close": 20.12, "volume": 20091.0}, {"date": "2022-02-28", "close": 20.35, "volume": 2384.0}, {"date": "2022-03-01", "close": 20.07, "volume": 25916.0}, {"date": "2022-03-02", "close": 20.21, "volume": 11582.0}, {"date": "2022-03-03", "close": 20.45, "volume": 10176.0}, {"date": "2022-03-04", "close": 20.38, "volume": 9371.0}, {"date": "2022-03-07", "close": 19.81, "volume": 19405.0}, {"date": "2022-03-08", "close": 19.8, "volume": 20520.0}, {"date": "2022-03-09", "close": 19.75, "volume": 27564.0}, {"date": "2022-03-10", "close": 19.59, "volume": 35182.0}, {"date": "2022-03-11", "close": 19.55, "volume": 11843.0}, {"date": "2022-03-14", "close": 19.41, "volume": 9824.0}, {"date": "2022-03-15", "close": 19.54, "volume": 14034.0}, {"date": "2022-03-16", "close": 19.55, "volume": 15104.0}, {"date": "2022-03-17", "close": 19.53, "volume": 13404.0}, {"date": "2022-03-18", "close": 19.48, "volume": 12737.0}, {"date": "2022-03-21", "close": 19.36, "volume": 7634.0}, {"date": "2022-03-22", "close": 19.32, "volume": 8674.0}, {"date": "2022-03-23", "close": 19.14, "volume": 18736.0}, {"date": "2022-03-24", "close": 19.1205, "volume": 4166.0}, {"date": "2022-03-25", "close": 19.17, "volume": 8725.0}, {"date": "2022-03-28", "close": 19.15, "volume": 3495.0}, {"date": "2022-03-29", "close": 19.11, "volume": 5332.0}, {"date": "2022-03-30", "close": 19.09, "volume": 12371.0}, {"date": "2022-03-31", "close": 19.09, "volume": 9015.0}, {"date": "2022-04-01", "close": 18.92, "volume": 15875.0}, {"date": "2022-04-04", "close": 18.9, "volume": 6081.0}, {"date": "2022-04-05", "close": 18.89, "volume": 2477.0}, {"date": "2022-04-06", "close": 18.8, "volume": 14531.0}, {"date": "2022-04-07", "close": 18.87, "volume": 21582.0}, {"date": "2022-04-08", "close": 18.87, "volume": 9455.0}, {"date": "2022-04-11", "close": 18.87, "volume": 7069.0}, {"date": "2022-04-12", "close": 18.86, "volume": 14704.0}, {"date": "2022-04-13", "close": 18.75, "volume": 2040.0}, {"date": "2022-04-14", "close": 18.72, "volume": 5566.0}, {"date": "2022-04-18", "close": 18.72, "volume": 3138.0}, {"date": "2022-04-19", "close": 18.73, "volume": 12706.0}, {"date": "2022-04-20", "close": 18.85, "volume": 10480.0}, {"date": "2022-04-21", "close": 18.9, "volume": 11754.0}, {"date": "2022-04-22", "close": 19.27, "volume": 58504.0}, {"date": "2022-04-25", "close": 19.675, "volume": 24046.0}, {"date": "2022-04-26", "close": 19.45, "volume": 47078.0}, {"date": "2022-04-27", "close": 19.45, "volume": 14323.0}, {"date": "2022-04-28", "close": 19.7, "volume": 10290.0}, {"date": "2022-04-29", "close": 19.7, "volume": 13428.0}, {"date": "2022-05-02", "close": 19.93, "volume": 20591.0}, {"date": "2022-05-03", "close": 20.09, "volume": 9948.0}, {"date": "2022-05-04", "close": 20.095, "volume": 12029.0}, {"date": "2022-05-05", "close": 20.01, "volume": 71950.0}, {"date": "2022-05-06", "close": 19.98, "volume": 14499.0}, {"date": "2022-05-09", "close": 19.8937, "volume": 112987.0}, {"date": "2022-05-10", "close": 20.0, "volume": 7691.0}, {"date": "2022-05-11", "close": 19.93, "volume": 10423.0}, {"date": "2022-05-12", "close": 19.9, "volume": 12754.0}, {"date": "2022-05-13", "close": 19.89, "volume": 13297.0}, {"date": "2022-05-16", "close": 19.94, "volume": 144652.0}, {"date": "2022-05-17", "close": 20.15, "volume": 13483.0}, {"date": "2022-05-18", "close": 20.06, "volume": 18052.0}, {"date": "2022-05-19", "close": 19.94, "volume": 12767.0}, {"date": "2022-05-20", "close": 19.89, "volume": 16306.0}, {"date": "2022-05-23", "close": 20.2, "volume": 22228.0}, {"date": "2022-05-24", "close": 20.243, "volume": 14031.0}, {"date": "2022-05-25", "close": 20.63, "volume": 22624.0}, {"date": "2022-05-26", "close": 21.15, "volume": 44772.0}, {"date": "2022-05-27", "close": 21.79, "volume": 19828.0}, {"date": "2022-05-31", "close": 22.1, "volume": 21280.0}, {"date": "2022-06-01", "close": 22.16, "volume": 17353.0}, {"date": "2022-06-02", "close": 22.35, "volume": 17941.0}, {"date": "2022-06-03", "close": 22.62, "volume": 21335.0}, {"date": "2022-06-06", "close": 22.79, "volume": 22090.0}, {"date": "2022-06-07", "close": 22.52, "volume": 29071.0}, {"date": "2022-06-08", "close": 22.56, "volume": 14448.0}, {"date": "2022-06-09", "close": 22.56, "volume": 26756.0}, {"date": "2022-06-10", "close": 22.46, "volume": 39188.0}, {"date": "2022-06-13", "close": 22.08, "volume": 45271.0}, {"date": "2022-06-14", "close": 21.78, "volume": 64533.0}, {"date": "2022-06-15", "close": 21.83, "volume": 10254.0}, {"date": "2022-06-16", "close": 21.6, "volume": 12648.0}, {"date": "2022-06-17", "close": 21.6, "volume": 33563.0}, {"date": "2022-06-21", "close": 21.65, "volume": 27481.0}, {"date": "2022-06-22", "close": 21.7, "volume": 12208.0}, {"date": "2022-06-23", "close": 21.7, "volume": 11734.0}, {"date": "2022-06-24", "close": 21.7, "volume": 7525.0}, {"date": "2022-06-27", "close": 21.87, "volume": 12596.0}, {"date": "2022-06-28", "close": 21.82, "volume": 46871.0}, {"date": "2022-06-29", "close": 21.78, "volume": 7761.0}, {"date": "2022-06-30", "close": 21.9, "volume": 36434.0}, {"date": "2022-07-01", "close": 22.37, "volume": 40458.0}, {"date": "2022-07-05", "close": 22.38, "volume": 28927.0}, {"date": "2022-07-06", "close": 22.3, "volume": 25660.0}, {"date": "2022-07-07", "close": 22.54, "volume": 27536.0}, {"date": "2022-07-08", "close": 22.54, "volume": 39863.0}, {"date": "2022-07-11", "close": 22.36, "volume": 36718.0}, {"date": "2022-07-12", "close": 22.24, "volume": 19888.0}, {"date": "2022-07-13", "close": 22.1, "volume": 13429.0}, {"date": "2022-07-14", "close": 21.92, "volume": 10810.0}, {"date": "2022-07-15", "close": 21.92, "volume": 4649.0}, {"date": "2022-07-18", "close": 22.06, "volume": 18152.0}, {"date": "2022-07-19", "close": 22.72, "volume": 57005.0}, {"date": "2022-07-20", "close": 23.26, "volume": 28093.0}, {"date": "2022-07-21", "close": 23.06, "volume": 24699.0}, {"date": "2022-07-22", "close": 23.03, "volume": 16375.0}, {"date": "2022-07-25", "close": 23.55, "volume": 38301.0}, {"date": "2022-07-26", "close": 23.54, "volume": 15194.0}, {"date": "2022-07-27", "close": 23.18, "volume": 7431.0}, {"date": "2022-07-28", "close": 22.05, "volume": 32657.0}, {"date": "2022-07-29", "close": 21.95, "volume": 32833.0}, {"date": "2022-08-01", "close": 22.47, "volume": 39527.0}, {"date": "2022-08-02", "close": 22.09, "volume": 11183.0}, {"date": "2022-08-03", "close": 22.0, "volume": 7573.0}, {"date": "2022-08-04", "close": 21.96, "volume": 77847.0}, {"date": "2022-08-05", "close": 21.93, "volume": 11446.0}, {"date": "2022-08-08", "close": 22.29, "volume": 40823.0}, {"date": "2022-08-09", "close": 22.28, "volume": 4581.0}, {"date": "2022-08-10", "close": 22.35, "volume": 8161.0}, {"date": "2022-08-11", "close": 22.49, "volume": 31491.0}, {"date": "2022-08-12", "close": 22.89, "volume": 15672.0}, {"date": "2022-08-15", "close": 22.91, "volume": 6537.0}, {"date": "2022-08-16", "close": 22.94, "volume": 9680.0}, {"date": "2022-08-17", "close": 23.02, "volume": 7515.0}, {"date": "2022-08-18", "close": 22.88, "volume": 6516.0}, {"date": "2022-08-19", "close": 22.54, "volume": 24835.0}, {"date": "2022-08-22", "close": 22.21, "volume": 11966.0}, {"date": "2022-08-23", "close": 22.09, "volume": 8549.0}, {"date": "2022-08-24", "close": 22.25, "volume": 14826.0}, {"date": "2022-08-25", "close": 22.25, "volume": 4538.0}, {"date": "2022-08-26", "close": 21.9, "volume": 32360.0}, {"date": "2022-08-29", "close": 21.8, "volume": 20488.0}, {"date": "2022-08-30", "close": 21.74, "volume": 14819.0}, {"date": "2022-08-31", "close": 21.6, "volume": 13652.0}, {"date": "2022-09-01", "close": 21.63, "volume": 16227.0}, {"date": "2022-09-02", "close": 21.57, "volume": 3386.0}, {"date": "2022-09-06", "close": 21.07, "volume": 21645.0}, {"date": "2022-09-07", "close": 20.91, "volume": 22480.0}, {"date": "2022-09-08", "close": 20.81, "volume": 2428.0}, {"date": "2022-09-09", "close": 20.95, "volume": 8159.0}, {"date": "2022-09-12", "close": 21.0, "volume": 2280.0}, {"date": "2022-09-13", "close": 20.68, "volume": 4774.0}, {"date": "2022-09-14", "close": 20.25, "volume": 6073.0}, {"date": "2022-09-15", "close": 20.2, "volume": 14586.0}, {"date": "2022-09-16", "close": 20.05, "volume": 17385.0}, {"date": "2022-09-19", "close": 20.48, "volume": 6994.0}, {"date": "2022-09-20", "close": 20.71, "volume": 13548.0}, {"date": "2022-09-21", "close": 20.63, "volume": 3818.0}, {"date": "2022-09-22", "close": 20.32, "volume": 4575.0}, {"date": "2022-09-23", "close": 20.26, "volume": 2804.0}, {"date": "2022-09-26", "close": 20.0, "volume": 5343.0}, {"date": "2022-09-27", "close": 19.9, "volume": 18631.0}, {"date": "2022-09-28", "close": 19.9, "volume": 5038.0}, {"date": "2022-09-29", "close": 19.98, "volume": 9740.0}, {"date": "2022-09-30", "close": 19.9, "volume": 28116.0}, {"date": "2022-10-03", "close": 20.19, "volume": 11049.0}, {"date": "2022-10-04", "close": 20.01, "volume": 7685.0}, {"date": "2022-10-05", "close": 20.14, "volume": 2523.0}, {"date": "2022-10-06", "close": 19.81, "volume": 3251.0}, {"date": "2022-10-07", "close": 20.31, "volume": 35712.0}, {"date": "2022-10-10", "close": 20.78, "volume": 10156.0}, {"date": "2022-10-11", "close": 20.76, "volume": 5543.0}, {"date": "2022-10-12", "close": 21.2, "volume": 8617.0}, {"date": "2022-10-13", "close": 21.84, "volume": 9983.0}, {"date": "2022-10-14", "close": 21.48, "volume": 4686.0}, {"date": "2022-10-17", "close": 20.92, "volume": 7739.0}, {"date": "2022-10-18", "close": 21.0, "volume": 4922.0}, {"date": "2022-10-19", "close": 20.65, "volume": 10277.0}, {"date": "2022-10-20", "close": 21.03, "volume": 2615.0}, {"date": "2022-10-21", "close": 20.55, "volume": 2401.0}, {"date": "2022-10-24", "close": 20.2, "volume": 1709.0}, {"date": "2022-10-25", "close": 21.56, "volume": 1751.0}, {"date": "2022-10-26", "close": 20.96, "volume": 6437.0}, {"date": "2022-10-27", "close": 20.86, "volume": 9627.0}, {"date": "2022-10-28", "close": 20.8375, "volume": 16179.0}, {"date": "2022-10-31", "close": 21.54, "volume": 13084.0}, {"date": "2022-11-01", "close": 21.43, "volume": 7552.0}, {"date": "2022-11-02", "close": 22.15, "volume": 14572.0}, {"date": "2022-11-03", "close": 21.98, "volume": 129444.0}, {"date": "2022-11-04", "close": 22.01, "volume": 6152.0}, {"date": "2022-11-07", "close": 21.78, "volume": 18796.0}, {"date": "2022-11-08", "close": 21.62, "volume": 3720.0}, {"date": "2022-11-09", "close": 21.96, "volume": 6171.0}, {"date": "2022-11-10", "close": 22.1, "volume": 8910.0}, {"date": "2022-11-11", "close": 22.09, "volume": 5201.0}, {"date": "2022-11-14", "close": 22.05, "volume": 12003.0}, {"date": "2022-11-15", "close": 22.1, "volume": 2456.0}, {"date": "2022-11-16", "close": 22.14, "volume": 2337.0}, {"date": "2022-11-17", "close": 22.1, "volume": 2508.0}, {"date": "2022-11-18", "close": 22.15, "volume": 6974.0}, {"date": "2022-11-21", "close": 21.99, "volume": 8666.0}, {"date": "2022-11-22", "close": 21.85, "volume": 6801.0}, {"date": "2022-11-23", "close": 21.83, "volume": 4628.0}, {"date": "2022-11-25", "close": 21.78, "volume": 1054.0}, {"date": "2022-11-28", "close": 21.9, "volume": 8858.0}, {"date": "2022-11-29", "close": 21.95, "volume": 2296.0}, {"date": "2022-11-30", "close": 22.14, "volume": 10297.0}, {"date": "2022-12-01", "close": 21.8, "volume": 7081.0}, {"date": "2022-12-02", "close": 21.84, "volume": 4166.0}, {"date": "2022-12-05", "close": 21.56, "volume": 6097.0}, {"date": "2022-12-06", "close": 21.8, "volume": 8503.0}, {"date": "2022-12-07", "close": 21.5, "volume": 9212.0}, {"date": "2022-12-08", "close": 21.78, "volume": 8317.0}, {"date": "2022-12-09", "close": 21.79, "volume": 3434.0}, {"date": "2022-12-12", "close": 21.78, "volume": 2035.0}, {"date": "2022-12-13", "close": 21.68, "volume": 22380.0}, {"date": "2022-12-14", "close": 21.75, "volume": 10675.0}, {"date": "2022-12-15", "close": 21.65, "volume": 8785.0}, {"date": "2022-12-16", "close": 21.52, "volume": 10920.0}, {"date": "2022-12-19", "close": 21.37, "volume": 17639.0}, {"date": "2022-12-20", "close": 21.31, "volume": 5923.0}, {"date": "2022-12-21", "close": 21.26, "volume": 9341.0}, {"date": "2022-12-22", "close": 21.35, "volume": 10096.0}, {"date": "2022-12-23", "close": 21.56, "volume": 4115.0}, {"date": "2022-12-27", "close": 21.57, "volume": 9342.0}, {"date": "2022-12-28", "close": 21.65, "volume": 4333.0}, {"date": "2022-12-29", "close": 21.51, "volume": 5721.0}, {"date": "2022-12-30", "close": 21.53, "volume": 3647.0}, {"date": "2023-01-03", "close": 21.59, "volume": 10878.0}, {"date": "2023-01-04", "close": 21.61, "volume": 3760.0}, {"date": "2023-01-05", "close": 21.5, "volume": 6701.0}, {"date": "2023-01-06", "close": 21.75, "volume": 9986.0}, {"date": "2023-01-09", "close": 21.61, "volume": 2697.0}, {"date": "2023-01-10", "close": 21.88, "volume": 7264.0}, {"date": "2023-01-11", "close": 21.8, "volume": 7819.0}, {"date": "2023-01-12", "close": 21.78, "volume": 10699.0}, {"date": "2023-01-13", "close": 21.55, "volume": 610.0}, {"date": "2023-01-17", "close": 21.58, "volume": 3472.0}, {"date": "2023-01-18", "close": 21.49, "volume": 7579.0}, {"date": "2023-01-19", "close": 21.05, "volume": 18106.0}, {"date": "2023-01-20", "close": 21.45, "volume": 7324.0}, {"date": "2023-01-23", "close": 21.35, "volume": 13409.0}, {"date": "2023-01-24", "close": 20.88, "volume": 9893.0}, {"date": "2023-01-25", "close": 20.88, "volume": 7612.0}, {"date": "2023-01-26", "close": 21.2, "volume": 18263.0}, {"date": "2023-01-27", "close": 21.3, "volume": 37105.0}, {"date": "2023-01-30", "close": 20.47, "volume": 23181.0}, {"date": "2023-01-31", "close": 20.85, "volume": 19322.0}, {"date": "2023-02-01", "close": 20.78, "volume": 13871.0}, {"date": "2023-02-02", "close": 20.82, "volume": 12756.0}, {"date": "2023-02-03", "close": 20.63, "volume": 25779.0}, {"date": "2023-02-06", "close": 20.62, "volume": 11659.0}, {"date": "2023-02-07", "close": 20.6, "volume": 13396.0}, {"date": "2023-02-08", "close": 20.49, "volume": 25338.0}, {"date": "2023-02-09", "close": 20.31, "volume": 9324.0}, {"date": "2023-02-10", "close": 20.33, "volume": 6362.0}, {"date": "2023-02-13", "close": 20.33, "volume": 15759.0}, {"date": "2023-02-14", "close": 20.22, "volume": 10625.0}, {"date": "2023-02-15", "close": 20.16, "volume": 5437.0}, {"date": "2023-02-16", "close": 20.03, "volume": 6606.0}, {"date": "2023-02-17", "close": 20.1, "volume": 5363.0}, {"date": "2023-02-21", "close": 20.06, "volume": 11514.0}, {"date": "2023-02-22", "close": 19.96, "volume": 3534.0}, {"date": "2023-02-23", "close": 19.97, "volume": 7735.0}, {"date": "2023-02-24", "close": 19.91, "volume": 7850.0}, {"date": "2023-02-27", "close": 19.81, "volume": 8614.0}, {"date": "2023-02-28", "close": 19.7, "volume": 13096.0}, {"date": "2023-03-01", "close": 19.66, "volume": 10465.0}, {"date": "2023-03-02", "close": 19.52, "volume": 7161.0}, {"date": "2023-03-03", "close": 19.43, "volume": 19027.0}, {"date": "2023-03-06", "close": 19.24, "volume": 38928.0}, {"date": "2023-03-07", "close": 19.05, "volume": 23460.0}, {"date": "2023-03-08", "close": 18.96, "volume": 21666.0}, {"date": "2023-03-09", "close": 18.57, "volume": 30864.0}, {"date": "2023-03-10", "close": 18.29, "volume": 18716.0}, {"date": "2023-03-13", "close": 16.79, "volume": 35554.0}, {"date": "2023-03-14", "close": 16.0, "volume": 44447.0}, {"date": "2023-03-15", "close": 15.75, "volume": 24822.0}, {"date": "2023-03-16", "close": 15.84, "volume": 24074.0}, {"date": "2023-03-17", "close": 15.36, "volume": 16885.0}, {"date": "2023-03-20", "close": 15.3, "volume": 24438.0}, {"date": "2023-03-21", "close": 15.59, "volume": 33444.0}, {"date": "2023-03-22", "close": 15.405, "volume": 41968.0}, {"date": "2023-03-23", "close": 15.22, "volume": 16783.0}, {"date": "2023-03-24", "close": 15.2, "volume": 8732.0}, {"date": "2023-03-27", "close": 15.1, "volume": 83049.0}, {"date": "2023-03-28", "close": 15.1, "volume": 36509.0}, {"date": "2023-03-29", "close": 14.81, "volume": 23357.0}, {"date": "2023-03-30", "close": 14.22, "volume": 15022.0}, {"date": "2023-03-31", "close": 13.96, "volume": 53903.0}, {"date": "2023-04-03", "close": 13.46, "volume": 63538.0}, {"date": "2023-04-04", "close": 13.6, "volume": 22969.0}, {"date": "2023-04-05", "close": 13.61, "volume": 10851.0}, {"date": "2023-04-06", "close": 13.7, "volume": 7157.0}, {"date": "2023-04-10", "close": 13.66, "volume": 14411.0}, {"date": "2023-04-11", "close": 13.43, "volume": 25102.0}, {"date": "2023-04-12", "close": 13.16, "volume": 13632.0}, {"date": "2023-04-13", "close": 13.22, "volume": 9379.0}, {"date": "2023-04-14", "close": 12.85, "volume": 27018.0}, {"date": "2023-04-17", "close": 12.77, "volume": 17482.0}, {"date": "2023-04-18", "close": 12.9, "volume": 24770.0}, {"date": "2023-04-19", "close": 13.72, "volume": 39974.0}, {"date": "2023-04-20", "close": 14.5, "volume": 72174.0}, {"date": "2023-04-21", "close": 14.72, "volume": 14714.0}, {"date": "2023-04-24", "close": 13.31, "volume": 37457.0}, {"date": "2023-04-25", "close": 13.09, "volume": 18061.0}, {"date": "2023-04-26", "close": 13.01, "volume": 14993.0}, {"date": "2023-04-27", "close": 13.02, "volume": 10642.0}, {"date": "2023-04-28", "close": 13.42, "volume": 10950.0}, {"date": "2023-05-01", "close": 12.94, "volume": 21130.0}, {"date": "2023-05-02", "close": 12.02, "volume": 44718.0}, {"date": "2023-05-03", "close": 11.75, "volume": 23024.0}, {"date": "2023-05-04", "close": 11.34, "volume": 22114.0}, {"date": "2023-05-05", "close": 12.15, "volume": 27795.0}, {"date": "2023-05-08", "close": 12.34, "volume": 17931.0}, {"date": "2023-05-09", "close": 11.82, "volume": 14999.0}, {"date": "2023-05-10", "close": 11.76, "volume": 12819.0}, {"date": "2023-05-11", "close": 11.55, "volume": 16672.0}, {"date": "2023-05-12", "close": 11.41, "volume": 23671.0}, {"date": "2023-05-15", "close": 11.28, "volume": 4684.0}, {"date": "2023-05-16", "close": 11.1, "volume": 6807.0}, {"date": "2023-05-17", "close": 11.75, "volume": 11046.0}, {"date": "2023-05-18", "close": 11.48, "volume": 18754.0}, {"date": "2023-05-19", "close": 11.24, "volume": 6352.0}, {"date": "2023-05-22", "close": 11.51, "volume": 14436.0}, {"date": "2023-05-23", "close": 11.635, "volume": 20034.0}, {"date": "2023-05-24", "close": 11.48, "volume": 12277.0}, {"date": "2023-05-25", "close": 11.26, "volume": 2562.0}, {"date": "2023-05-26", "close": 11.33, "volume": 5898.0}, {"date": "2023-05-30", "close": 11.28, "volume": 4718.0}, {"date": "2023-05-31", "close": 11.0, "volume": 15320.0}, {"date": "2023-06-01", "close": 11.22, "volume": 14013.0}, {"date": "2023-06-02", "close": 11.68, "volume": 58493.0}, {"date": "2023-06-05", "close": 11.67, "volume": 4104.0}, {"date": "2023-06-06", "close": 12.24, "volume": 28389.0}, {"date": "2023-06-07", "close": 12.55, "volume": 26536.0}, {"date": "2023-06-08", "close": 12.72, "volume": 9110.0}, {"date": "2023-06-09", "close": 12.38, "volume": 24164.0}, {"date": "2023-06-12", "close": 12.4, "volume": 10416.0}, {"date": "2023-06-13", "close": 12.07, "volume": 41430.0}, {"date": "2023-06-14", "close": 11.52, "volume": 27801.0}, {"date": "2023-06-15", "close": 11.56, "volume": 69722.0}, {"date": "2023-06-16", "close": 11.31, "volume": 26789.0}, {"date": "2023-06-20", "close": 11.49, "volume": 340376.0}, {"date": "2023-06-21", "close": 11.67, "volume": 128418.0}, {"date": "2023-06-22", "close": 11.88, "volume": 113571.0}, {"date": "2023-06-23", "close": 11.71, "volume": 92479.0}, {"date": "2023-06-26", "close": 11.71, "volume": 9344.0}, {"date": "2023-06-27", "close": 11.83, "volume": 30534.0}, {"date": "2023-06-28", "close": 11.96, "volume": 14767.0}, {"date": "2023-06-29", "close": 12.08, "volume": 9847.0}, {"date": "2023-06-30", "close": 12.11, "volume": 171582.0}, {"date": "2023-07-03", "close": 11.98, "volume": 93445.0}, {"date": "2023-07-05", "close": 11.84, "volume": 304624.0}, {"date": "2023-07-06", "close": 11.45, "volume": 135143.0}, {"date": "2023-07-07", "close": 11.66, "volume": 110002.0}, {"date": "2023-07-10", "close": 12.07, "volume": 116194.0}, {"date": "2023-07-11", "close": 11.52, "volume": 221037.0}, {"date": "2023-07-12", "close": 11.67, "volume": 12181.0}, {"date": "2023-07-13", "close": 11.6, "volume": 44338.0}, {"date": "2023-07-14", "close": 11.67, "volume": 17998.0}, {"date": "2023-07-17", "close": 11.93, "volume": 12152.0}, {"date": "2023-07-18", "close": 12.57, "volume": 13974.0}, {"date": "2023-07-19", "close": 12.9, "volume": 10792.0}, {"date": "2023-07-20", "close": 12.83, "volume": 28543.0}, {"date": "2023-07-21", "close": 13.32, "volume": 19126.0}, {"date": "2023-07-24", "close": 14.38, "volume": 73073.0}, {"date": "2023-07-25", "close": 13.82, "volume": 20229.0}, {"date": "2023-07-26", "close": 14.25, "volume": 32397.0}, {"date": "2023-07-27", "close": 14.09, "volume": 6711.0}, {"date": "2023-07-28", "close": 14.74, "volume": 35575.0}, {"date": "2023-07-31", "close": 14.85, "volume": 37535.0}, {"date": "2023-08-01", "close": 14.24, "volume": 12172.0}, {"date": "2023-08-02", "close": 14.13, "volume": 6403.0}, {"date": "2023-08-03", "close": 14.24, "volume": 6618.0}, {"date": "2023-08-04", "close": 14.22, "volume": 4204.0}, {"date": "2023-08-07", "close": 14.71, "volume": 8262.0}, {"date": "2023-08-08", "close": 14.46, "volume": 20108.0}, {"date": "2023-08-09", "close": 14.47, "volume": 17833.0}, {"date": "2023-08-10", "close": 14.39, "volume": 9473.0}, {"date": "2023-08-11", "close": 14.16, "volume": 3606.0}, {"date": "2023-08-14", "close": 14.03, "volume": 4277.0}, {"date": "2023-08-15", "close": 13.7, "volume": 10971.0}, {"date": "2023-08-16", "close": 13.38, "volume": 12522.0}, {"date": "2023-08-17", "close": 13.38, "volume": 14091.0}, {"date": "2023-08-18", "close": 13.47, "volume": 13802.0}, {"date": "2023-08-21", "close": 13.32, "volume": 5978.0}, {"date": "2023-08-22", "close": 13.02, "volume": 13155.0}, {"date": "2023-08-23", "close": 13.19, "volume": 6819.0}, {"date": "2023-08-24", "close": 13.17, "volume": 16578.0}, {"date": "2023-08-25", "close": 13.02, "volume": 17805.0}, {"date": "2023-08-28", "close": 13.37, "volume": 6166.0}, {"date": "2023-08-29", "close": 13.42, "volume": 4834.0}, {"date": "2023-08-30", "close": 13.16, "volume": 9162.0}, {"date": "2023-08-31", "close": 13.1, "volume": 6876.0}, {"date": "2023-09-01", "close": 13.2, "volume": 15421.0}, {"date": "2023-09-05", "close": 13.93, "volume": 23983.0}, {"date": "2023-09-06", "close": 13.21, "volume": 7154.0}, {"date": "2023-09-07", "close": 12.5, "volume": 10108.0}, {"date": "2023-09-08", "close": 12.12, "volume": 9585.0}, {"date": "2023-09-11", "close": 12.02, "volume": 3898.0}, {"date": "2023-09-12", "close": 12.15, "volume": 1592.0}, {"date": "2023-09-13", "close": 12.12, "volume": 7765.0}, {"date": "2023-09-14", "close": 12.05, "volume": 16109.0}, {"date": "2023-09-15", "close": 12.16, "volume": 9988.0}, {"date": "2023-09-18", "close": 12.0, "volume": 9117.0}, {"date": "2023-09-19", "close": 11.85, "volume": 11106.0}, {"date": "2023-09-20", "close": 11.81, "volume": 7558.0}, {"date": "2023-09-21", "close": 11.69, "volume": 14464.0}, {"date": "2023-09-22", "close": 11.61, "volume": 16143.0}, {"date": "2023-09-25", "close": 11.17, "volume": 32207.0}, {"date": "2023-09-26", "close": 10.78, "volume": 36031.0}, {"date": "2023-09-27", "close": 11.0, "volume": 19090.0}, {"date": "2023-09-28", "close": 10.79, "volume": 18370.0}, {"date": "2023-09-29", "close": 10.59, "volume": 17250.0}, {"date": "2023-10-02", "close": 10.34, "volume": 54649.0}, {"date": "2023-10-03", "close": 9.76, "volume": 73532.0}, {"date": "2023-10-04", "close": 10.36, "volume": 26497.0}, {"date": "2023-10-05", "close": 11.13, "volume": 30272.0}, {"date": "2023-10-06", "close": 11.25, "volume": 10766.0}, {"date": "2023-10-09", "close": 11.15, "volume": 11050.0}, {"date": "2023-10-10", "close": 11.18, "volume": 9342.0}, {"date": "2023-10-11", "close": 11.06, "volume": 10583.0}, {"date": "2023-10-12", "close": 11.14, "volume": 3407.0}, {"date": "2023-10-13", "close": 10.85, "volume": 15529.0}, {"date": "2023-10-16", "close": 10.95, "volume": 14397.0}, {"date": "2023-10-17", "close": 11.11, "volume": 24175.0}, {"date": "2023-10-18", "close": 10.88, "volume": 13638.0}, {"date": "2023-10-19", "close": 10.82, "volume": 13495.0}, {"date": "2023-10-20", "close": 10.03, "volume": 18063.0}, {"date": "2023-10-23", "close": 9.75, "volume": 19457.0}, {"date": "2023-10-24", "close": 9.65, "volume": 11381.0}, {"date": "2023-10-25", "close": 9.73, "volume": 17888.0}, {"date": "2023-10-26", "close": 10.31, "volume": 49950.0}, {"date": "2023-10-27", "close": 10.31, "volume": 7528.0}, {"date": "2023-10-30", "close": 9.64, "volume": 64274.0}, {"date": "2023-10-31", "close": 9.48, "volume": 38137.0}, {"date": "2023-11-01", "close": 9.93, "volume": 10994.0}, {"date": "2023-11-02", "close": 10.61, "volume": 15752.0}, {"date": "2023-11-03", "close": 10.7, "volume": 12220.0}, {"date": "2023-11-06", "close": 10.62, "volume": 5787.0}, {"date": "2023-11-07", "close": 10.33, "volume": 6829.0}, {"date": "2023-11-08", "close": 9.26, "volume": 54309.0}, {"date": "2023-11-09", "close": 9.49, "volume": 25948.0}, {"date": "2023-11-10", "close": 10.2, "volume": 81456.0}, {"date": "2023-11-13", "close": 10.24, "volume": 1114.0}, {"date": "2023-11-14", "close": 10.39, "volume": 9176.0}, {"date": "2023-11-15", "close": 10.37, "volume": 14936.0}, {"date": "2023-11-16", "close": 10.15, "volume": 10855.0}, {"date": "2023-11-17", "close": 10.29, "volume": 9873.0}, {"date": "2023-11-20", "close": 10.27, "volume": 19059.0}, {"date": "2023-11-21", "close": 10.26, "volume": 33293.0}, {"date": "2023-11-22", "close": 10.35, "volume": 9322.0}, {"date": "2023-11-24", "close": 10.47, "volume": 5128.0}, {"date": "2023-11-27", "close": 10.37, "volume": 11990.0}, {"date": "2023-11-28", "close": 10.52, "volume": 22026.0}, {"date": "2023-11-29", "close": 10.84, "volume": 16260.0}, {"date": "2023-11-30", "close": 11.01, "volume": 11529.0}, {"date": "2023-12-01", "close": 11.52, "volume": 8704.0}, {"date": "2023-12-04", "close": 11.5, "volume": 13747.0}, {"date": "2023-12-05", "close": 11.47, "volume": 6446.0}, {"date": "2023-12-06", "close": 11.6, "volume": 10075.0}, {"date": "2023-12-07", "close": 11.85, "volume": 4642.0}, {"date": "2023-12-08", "close": 12.1, "volume": 6036.0}, {"date": "2023-12-11", "close": 12.26, "volume": 15267.0}, {"date": "2023-12-12", "close": 12.17, "volume": 20562.0}, {"date": "2023-12-13", "close": 12.94, "volume": 63822.0}, {"date": "2023-12-14", "close": 14.12, "volume": 29186.0}, {"date": "2023-12-15", "close": 14.19, "volume": 29190.0}, {"date": "2023-12-18", "close": 14.31, "volume": 14195.0}, {"date": "2023-12-19", "close": 14.74, "volume": 84686.0}, {"date": "2023-12-20", "close": 14.53, "volume": 44946.0}, {"date": "2023-12-21", "close": 14.66, "volume": 9670.0}, {"date": "2023-12-22", "close": 14.89, "volume": 19778.0}, {"date": "2023-12-26", "close": 15.1, "volume": 11900.0}, {"date": "2023-12-27", "close": 15.0, "volume": 47707.0}, {"date": "2023-12-28", "close": 15.09, "volume": 33364.0}, {"date": "2023-12-29", "close": 14.91, "volume": 13072.0}, {"date": "2024-01-02", "close": 14.9, "volume": 22051.0}, {"date": "2024-01-03", "close": 14.84, "volume": 23925.0}, {"date": "2024-01-04", "close": 15.6, "volume": 98589.0}, {"date": "2024-01-05", "close": 15.96, "volume": 27938.0}, {"date": "2024-01-08", "close": 16.31, "volume": 20832.0}, {"date": "2024-01-09", "close": 16.42, "volume": 14175.0}, {"date": "2024-01-10", "close": 16.42, "volume": 11961.0}, {"date": "2024-01-11", "close": 16.45, "volume": 13291.0}, {"date": "2024-01-12", "close": 16.64, "volume": 22324.0}, {"date": "2024-01-16", "close": 16.6, "volume": 11700.0}, {"date": "2024-01-17", "close": 16.68, "volume": 9941.0}, {"date": "2024-01-18", "close": 16.68, "volume": 16060.0}, {"date": "2024-01-19", "close": 16.72, "volume": 11998.0}, {"date": "2024-01-22", "close": 16.8, "volume": 32614.0}, {"date": "2024-01-23", "close": 16.68, "volume": 19396.0}, {"date": "2024-01-24", "close": 16.91, "volume": 18787.0}, {"date": "2024-01-25", "close": 17.02, "volume": 9339.0}, {"date": "2024-01-26", "close": 17.63, "volume": 61521.0}, {"date": "2024-01-29", "close": 17.91, "volume": 17652.0}, {"date": "2024-01-30", "close": 17.93, "volume": 41415.0}, {"date": "2024-01-31", "close": 17.9, "volume": 31509.0}, {"date": "2024-02-01", "close": 17.84, "volume": 33971.0}, {"date": "2024-02-02", "close": 17.74, "volume": 29401.0}, {"date": "2024-02-05", "close": 17.6, "volume": 47537.0}, {"date": "2024-02-06", "close": 17.34, "volume": 38052.0}, {"date": "2024-02-07", "close": 17.15, "volume": 37447.0}, {"date": "2024-02-08", "close": 17.11, "volume": 19152.0}, {"date": "2024-02-09", "close": 17.18, "volume": 25376.0}, {"date": "2024-02-12", "close": 17.14, "volume": 50181.0}, {"date": "2024-02-13", "close": 16.69, "volume": 44630.0}, {"date": "2024-02-14", "close": 16.75, "volume": 10784.0}, {"date": "2024-02-15", "close": 16.98, "volume": 25518.0}, {"date": "2024-02-16", "close": 16.98, "volume": 34158.0}, {"date": "2024-02-20", "close": 16.81, "volume": 17004.0}, {"date": "2024-02-21", "close": 16.61, "volume": 50373.0}, {"date": "2024-02-22", "close": 16.49, "volume": 16718.0}, {"date": "2024-02-23", "close": 16.38, "volume": 31495.0}, {"date": "2024-02-26", "close": 16.25, "volume": 29016.0}, {"date": "2024-02-27", "close": 16.18, "volume": 14239.0}, {"date": "2024-02-28", "close": 15.92, "volume": 29474.0}, {"date": "2024-02-29", "close": 15.95, "volume": 43801.0}, {"date": "2024-03-01", "close": 15.75, "volume": 39822.0}, {"date": "2024-03-04", "close": 15.86, "volume": 15640.0}, {"date": "2024-03-05", "close": 16.49, "volume": 31430.0}, {"date": "2024-03-06", "close": 16.09, "volume": 20742.0}, {"date": "2024-03-07", "close": 16.07, "volume": 25055.0}, {"date": "2024-03-08", "close": 16.05, "volume": 16058.0}, {"date": "2024-03-11", "close": 16.0, "volume": 7881.0}, {"date": "2024-03-12", "close": 15.91, "volume": 29119.0}, {"date": "2024-03-13", "close": 16.0, "volume": 6486.0}, {"date": "2024-03-14", "close": 15.57, "volume": 30788.0}, {"date": "2024-03-15", "close": 15.51, "volume": 19361.0}, {"date": "2024-03-18", "close": 15.51, "volume": 8472.0}, {"date": "2024-03-19", "close": 15.45, "volume": 18991.0}, {"date": "2024-03-20", "close": 16.0, "volume": 37236.0}, {"date": "2024-03-21", "close": 16.22, "volume": 20155.0}, {"date": "2024-03-22", "close": 16.22, "volume": 11109.0}, {"date": "2024-03-25", "close": 16.25, "volume": 9820.0}, {"date": "2024-03-26", "close": 16.2, "volume": 9530.0}, {"date": "2024-03-27", "close": 16.4, "volume": 9852.0}, {"date": "2024-03-28", "close": 16.36, "volume": 19567.0}, {"date": "2024-04-01", "close": 16.35, "volume": 52522.0}, {"date": "2024-04-02", "close": 16.2, "volume": 21613.0}, {"date": "2024-04-03", "close": 16.05, "volume": 12994.0}, {"date": "2024-04-04", "close": 16.05, "volume": 8380.0}, {"date": "2024-04-05", "close": 15.93, "volume": 7592.0}, {"date": "2024-04-08", "close": 15.965, "volume": 8139.0}, {"date": "2024-04-09", "close": 15.97, "volume": 21899.0}, {"date": "2024-04-10", "close": 15.56, "volume": 14302.0}, {"date": "2024-04-11", "close": 15.66, "volume": 20177.0}, {"date": "2024-04-12", "close": 15.7, "volume": 13075.0}, {"date": "2024-04-15", "close": 15.72, "volume": 20919.0}, {"date": "2024-04-16", "close": 15.68, "volume": 15320.0}, {"date": "2024-04-17", "close": 15.66, "volume": 9033.0}, {"date": "2024-04-18", "close": 15.7, "volume": 32600.0}, {"date": "2024-04-19", "close": 15.72, "volume": 22366.0}, {"date": "2024-04-22", "close": 16.1, "volume": 28306.0}, {"date": "2024-04-23", "close": 16.27, "volume": 16362.0}, {"date": "2024-04-24", "close": 16.23, "volume": 24945.0}, {"date": "2024-04-25", "close": 16.26, "volume": 16753.0}, {"date": "2024-04-26", "close": 16.29, "volume": 17115.0}, {"date": "2024-04-29", "close": 16.68, "volume": 99946.0}, {"date": "2024-04-30", "close": 16.68, "volume": 59718.0}, {"date": "2024-05-01", "close": 16.55, "volume": 25080.0}, {"date": "2024-05-02", "close": 16.3, "volume": 27079.0}, {"date": "2024-05-03", "close": 16.34, "volume": 15666.0}, {"date": "2024-05-06", "close": 16.34, "volume": 19021.0}, {"date": "2024-05-07", "close": 16.36, "volume": 79157.0}, {"date": "2024-05-08", "close": 16.36, "volume": 20765.0}, {"date": "2024-05-09", "close": 16.35, "volume": 26453.0}, {"date": "2024-05-10", "close": 16.28, "volume": 25098.0}, {"date": "2024-05-13", "close": 16.25, "volume": 20848.0}, {"date": "2024-05-14", "close": 16.26, "volume": 16510.0}, {"date": "2024-05-15", "close": 16.24, "volume": 21108.0}, {"date": "2024-05-16", "close": 16.16, "volume": 30140.0}, {"date": "2024-05-17", "close": 16.07, "volume": 27707.0}, {"date": "2024-05-20", "close": 16.08, "volume": 25834.0}, {"date": "2024-05-21", "close": 16.07, "volume": 20827.0}, {"date": "2024-05-22", "close": 16.01, "volume": 18526.0}, {"date": "2024-05-23", "close": 15.91, "volume": 21249.0}, {"date": "2024-05-24", "close": 15.89, "volume": 19462.0}, {"date": "2024-05-28", "close": 15.86, "volume": 24423.0}, {"date": "2024-05-29", "close": 15.74, "volume": 29705.0}, {"date": "2024-05-30", "close": 15.73, "volume": 31319.0}, {"date": "2024-05-31", "close": 15.85, "volume": 21491.0}, {"date": "2024-06-03", "close": 15.81, "volume": 22810.0}, {"date": "2024-06-04", "close": 15.6, "volume": 26278.0}, {"date": "2024-06-05", "close": 15.5, "volume": 39795.0}, {"date": "2024-06-06", "close": 15.41, "volume": 18549.0}, {"date": "2024-06-07", "close": 15.34, "volume": 26709.0}, {"date": "2024-06-10", "close": 15.27, "volume": 18915.0}, {"date": "2024-06-11", "close": 15.12, "volume": 30100.0}, {"date": "2024-06-12", "close": 15.23, "volume": 39086.0}, {"date": "2024-06-13", "close": 15.12, "volume": 26077.0}, {"date": "2024-06-14", "close": 15.0, "volume": 44722.0}, {"date": "2024-06-17", "close": 14.99, "volume": 33689.0}, {"date": "2024-06-18", "close": 14.95, "volume": 47246.0}, {"date": "2024-06-20", "close": 14.74, "volume": 32724.0}, {"date": "2024-06-21", "close": 14.63, "volume": 73369.0}, {"date": "2024-06-24", "close": 14.81, "volume": 27432.0}, {"date": "2024-06-25", "close": 14.91, "volume": 27393.0}, {"date": "2024-06-26", "close": 15.25, "volume": 58830.0}, {"date": "2024-06-27", "close": 15.5, "volume": 100274.0}, {"date": "2024-06-28", "close": 15.4, "volume": 1268194.0}, {"date": "2024-07-01", "close": 15.22, "volume": 73327.0}, {"date": "2024-07-02", "close": 15.35, "volume": 127441.0}, {"date": "2024-07-03", "close": 15.25, "volume": 20416.0}, {"date": "2024-07-05", "close": 14.98, "volume": 87187.0}, {"date": "2024-07-08", "close": 15.43, "volume": 40143.0}, {"date": "2024-07-09", "close": 15.46, "volume": 46395.0}, {"date": "2024-07-10", "close": 15.66, "volume": 57058.0}, {"date": "2024-07-11", "close": 16.54, "volume": 91501.0}, {"date": "2024-07-12", "close": 16.47, "volume": 55114.0}, {"date": "2024-07-15", "close": 16.95, "volume": 82075.0}, {"date": "2024-07-16", "close": 17.71, "volume": 115855.0}, {"date": "2024-07-17", "close": 17.84, "volume": 81005.0}, {"date": "2024-07-18", "close": 17.5, "volume": 91026.0}, {"date": "2024-07-19", "close": 17.48, "volume": 60435.0}, {"date": "2024-07-22", "close": 17.61, "volume": 115244.0}, {"date": "2024-07-23", "close": 18.04, "volume": 198394.0}, {"date": "2024-07-24", "close": 18.27, "volume": 146242.0}, {"date": "2024-07-25", "close": 18.71, "volume": 73449.0}, {"date": "2024-07-26", "close": 18.78, "volume": 54965.0}, {"date": "2024-07-29", "close": 18.58, "volume": 52677.0}, {"date": "2024-07-30", "close": 18.81, "volume": 55373.0}, {"date": "2024-07-31", "close": 18.5, "volume": 98634.0}, {"date": "2024-08-01", "close": 17.52, "volume": 70228.0}, {"date": "2024-08-02", "close": 16.92, "volume": 42778.0}, {"date": "2024-08-05", "close": 16.15, "volume": 52673.0}, {"date": "2024-08-06", "close": 16.38, "volume": 69707.0}, {"date": "2024-08-07", "close": 16.15, "volume": 46313.0}, {"date": "2024-08-08", "close": 16.29, "volume": 52455.0}, {"date": "2024-08-09", "close": 16.22, "volume": 37020.0}, {"date": "2024-08-12", "close": 16.21, "volume": 46374.0}, {"date": "2024-08-13", "close": 16.3, "volume": 57754.0}, {"date": "2024-08-14", "close": 16.28, "volume": 51063.0}, {"date": "2024-08-15", "close": 16.69, "volume": 80461.0}, {"date": "2024-08-16", "close": 16.96, "volume": 58727.0}, {"date": "2024-08-19", "close": 17.15, "volume": 49416.0}, {"date": "2024-08-20", "close": 17.19, "volume": 40685.0}, {"date": "2024-08-21", "close": 17.29, "volume": 32307.0}, {"date": "2024-08-22", "close": 17.41, "volume": 59216.0}, {"date": "2024-08-23", "close": 18.32, "volume": 85927.0}, {"date": "2024-08-26", "close": 18.85, "volume": 84772.0}, {"date": "2024-08-27", "close": 18.44, "volume": 43102.0}, {"date": "2024-08-28", "close": 18.54, "volume": 26995.0}, {"date": "2024-08-29", "close": 18.58, "volume": 53598.0}, {"date": "2024-08-30", "close": 18.62, "volume": 16453.0}, {"date": "2024-09-03", "close": 18.69, "volume": 44072.0}, {"date": "2024-09-04", "close": 18.44, "volume": 20117.0}, {"date": "2024-09-05", "close": 18.17, "volume": 25107.0}, {"date": "2024-09-06", "close": 17.83, "volume": 27977.0}, {"date": "2024-09-09", "close": 17.81, "volume": 22612.0}, {"date": "2024-09-10", "close": 18.08, "volume": 30968.0}, {"date": "2024-09-11", "close": 17.63, "volume": 36379.0}, {"date": "2024-09-12", "close": 17.65, "volume": 13897.0}, {"date": "2024-09-13", "close": 18.34, "volume": 20282.0}, {"date": "2024-09-16", "close": 18.57, "volume": 13298.0}, {"date": "2024-09-17", "close": 18.62, "volume": 24982.0}, {"date": "2024-09-18", "close": 18.7, "volume": 33433.0}, {"date": "2024-09-19", "close": 19.1, "volume": 17938.0}, {"date": "2024-09-20", "close": 19.6, "volume": 165992.0}, {"date": "2024-09-23", "close": 19.31, "volume": 39528.0}, {"date": "2024-09-24", "close": 19.06, "volume": 25358.0}, {"date": "2024-09-25", "close": 18.95, "volume": 45859.0}, {"date": "2024-09-26", "close": 19.0, "volume": 33321.0}, {"date": "2024-09-27", "close": 19.43, "volume": 45997.0}, {"date": "2024-09-30", "close": 19.4, "volume": 49643.0}, {"date": "2024-10-01", "close": 18.8, "volume": 59176.0}, {"date": "2024-10-02", "close": 18.72, "volume": 25365.0}, {"date": "2024-10-03", "close": 18.39, "volume": 54310.0}, {"date": "2024-10-04", "close": 18.91, "volume": 27265.0}, {"date": "2024-10-07", "close": 18.94, "volume": 12009.0}, {"date": "2024-10-08", "close": 18.94, "volume": 25216.0}, {"date": "2024-10-09", "close": 19.02, "volume": 27849.0}, {"date": "2024-10-10", "close": 19.06, "volume": 20884.0}, {"date": "2024-10-11", "close": 19.71, "volume": 23990.0}, {"date": "2024-10-14", "close": 19.84, "volume": 25674.0}, {"date": "2024-10-15", "close": 20.43, "volume": 43776.0}, {"date": "2024-10-16", "close": 20.5, "volume": 32215.0}, {"date": "2024-10-17", "close": 20.67, "volume": 38757.0}, {"date": "2024-10-18", "close": 20.42, "volume": 22782.0}, {"date": "2024-10-21", "close": 19.89, "volume": 47994.0}, {"date": "2024-10-22", "close": 20.17, "volume": 15314.0}, {"date": "2024-10-23", "close": 20.81, "volume": 40742.0}, {"date": "2024-10-24", "close": 20.64, "volume": 14276.0}, {"date": "2024-10-25", "close": 20.5, "volume": 21800.0}, {"date": "2024-10-28", "close": 21.23, "volume": 27293.0}, {"date": "2024-10-29", "close": 21.02, "volume": 52055.0}, {"date": "2024-10-30", "close": 21.22, "volume": 33555.0}, {"date": "2024-10-31", "close": 20.87, "volume": 59341.0}, {"date": "2024-11-01", "close": 20.81, "volume": 29603.0}, {"date": "2024-11-04", "close": 20.81, "volume": 29699.0}, {"date": "2024-11-05", "close": 21.06, "volume": 27364.0}, {"date": "2024-11-06", "close": 23.8, "volume": 150242.0}, {"date": "2024-11-07", "close": 22.83, "volume": 28531.0}, {"date": "2024-11-08", "close": 23.16, "volume": 21786.0}, {"date": "2024-11-11", "close": 23.81, "volume": 15355.0}, {"date": "2024-11-12", "close": 23.69, "volume": 36853.0}, {"date": "2024-11-13", "close": 23.66, "volume": 30925.0}, {"date": "2024-11-14", "close": 23.21, "volume": 25933.0}, {"date": "2024-11-15", "close": 23.59, "volume": 25132.0}, {"date": "2024-11-18", "close": 23.33, "volume": 13775.0}, {"date": "2024-11-19", "close": 23.16, "volume": 29815.0}, {"date": "2024-11-20", "close": 23.29, "volume": 34474.0}, {"date": "2024-11-21", "close": 23.39, "volume": 18073.0}, {"date": "2024-11-22", "close": 23.82, "volume": 29316.0}, {"date": "2024-11-25", "close": 24.36, "volume": 61568.0}, {"date": "2024-11-26", "close": 24.45, "volume": 37638.0}, {"date": "2024-11-27", "close": 24.17, "volume": 17842.0}, {"date": "2024-11-29", "close": 23.82, "volume": 15866.0}, {"date": "2024-12-02", "close": 23.82, "volume": 35108.0}, {"date": "2024-12-03", "close": 23.58, "volume": 24099.0}, {"date": "2024-12-04", "close": 23.64, "volume": 22148.0}, {"date": "2024-12-05", "close": 23.81, "volume": 26558.0}, {"date": "2024-12-06", "close": 23.63, "volume": 22123.0}, {"date": "2024-12-09", "close": 23.4, "volume": 22017.0}, {"date": "2024-12-10", "close": 23.4, "volume": 22316.0}, {"date": "2024-12-11", "close": 23.18, "volume": 59237.0}, {"date": "2024-12-12", "close": 23.28, "volume": 30835.0}, {"date": "2024-12-13", "close": 23.05, "volume": 22970.0}, {"date": "2024-12-16", "close": 23.25, "volume": 24326.0}, {"date": "2024-12-17", "close": 23.01, "volume": 19222.0}, {"date": "2024-12-18", "close": 21.95, "volume": 58527.0}, {"date": "2024-12-19", "close": 21.82, "volume": 30568.0}, {"date": "2024-12-20", "close": 22.36, "volume": 99827.0}, {"date": "2024-12-23", "close": 21.81, "volume": 19200.0}, {"date": "2024-12-24", "close": 22.24, "volume": 15863.0}, {"date": "2024-12-26", "close": 22.26, "volume": 9238.0}, {"date": "2024-12-27", "close": 21.98, "volume": 16382.0}, {"date": "2024-12-30", "close": 22.18, "volume": 15134.0}, {"date": "2024-12-31", "close": 21.96, "volume": 29462.0}, {"date": "2025-01-02", "close": 21.24, "volume": 18748.0}, {"date": "2025-01-03", "close": 21.23, "volume": 55194.0}, {"date": "2025-01-06", "close": 20.58, "volume": 41857.0}, {"date": "2025-01-07", "close": 19.95, "volume": 49418.0}, {"date": "2025-01-08", "close": 19.65, "volume": 35060.0}, {"date": "2025-01-10", "close": 18.68, "volume": 23299.0}, {"date": "2025-01-13", "close": 19.27, "volume": 29222.0}, {"date": "2025-01-14", "close": 19.65, "volume": 25487.0}, {"date": "2025-01-15", "close": 20.0, "volume": 11680.0}, {"date": "2025-01-16", "close": 19.76, "volume": 23445.0}, {"date": "2025-01-17", "close": 20.12, "volume": 26856.0}, {"date": "2025-01-21", "close": 20.385, "volume": 16192.0}, {"date": "2025-01-22", "close": 20.08, "volume": 25797.0}, {"date": "2025-01-23", "close": 19.53, "volume": 28891.0}, {"date": "2025-01-24", "close": 19.47, "volume": 18078.0}, {"date": "2025-01-27", "close": 19.23, "volume": 29483.0}, {"date": "2025-01-28", "close": 19.35, "volume": 39971.0}, {"date": "2025-01-29", "close": 19.24, "volume": 32999.0}, {"date": "2025-01-30", "close": 19.13, "volume": 45415.0}, {"date": "2025-01-31", "close": 19.07, "volume": 55320.0}, {"date": "2025-02-03", "close": 18.62, "volume": 38094.0}, {"date": "2025-02-04", "close": 18.83, "volume": 31753.0}, {"date": "2025-02-05", "close": 19.18, "volume": 31274.0}, {"date": "2025-02-06", "close": 19.66, "volume": 28080.0}, {"date": "2025-02-07", "close": 19.45, "volume": 25756.0}, {"date": "2025-02-10", "close": 19.27, "volume": 24790.0}, {"date": "2025-02-11", "close": 19.62, "volume": 27386.0}, {"date": "2025-02-12", "close": 19.32, "volume": 28852.0}, {"date": "2025-02-13", "close": 19.34, "volume": 37997.0}, {"date": "2025-02-14", "close": 19.42, "volume": 17631.0}, {"date": "2025-02-18", "close": 19.07, "volume": 32940.0}, {"date": "2025-02-19", "close": 18.94, "volume": 53810.0}, {"date": "2025-02-20", "close": 18.98, "volume": 40721.0}, {"date": "2025-02-21", "close": 18.555, "volume": 33896.0}, {"date": "2025-02-24", "close": 18.53, "volume": 25369.0}, {"date": "2025-02-25", "close": 18.56, "volume": 30461.0}, {"date": "2025-02-26", "close": 18.64, "volume": 33536.0}, {"date": "2025-02-27", "close": 18.52, "volume": 13224.0}, {"date": "2025-02-28", "close": 18.73, "volume": 33392.0}, {"date": "2025-03-03", "close": 18.5, "volume": 21434.0}, {"date": "2025-03-04", "close": 17.78, "volume": 38987.0}, {"date": "2025-03-05", "close": 17.82, "volume": 35629.0}, {"date": "2025-03-06", "close": 17.98, "volume": 30426.0}, {"date": "2025-03-07", "close": 17.53, "volume": 30046.0}, {"date": "2025-03-10", "close": 17.04, "volume": 32400.0}, {"date": "2025-03-11", "close": 16.89, "volume": 32989.0}, {"date": "2025-03-12", "close": 16.91, "volume": 25930.0}, {"date": "2025-03-13", "close": 16.88, "volume": 19837.0}, {"date": "2025-03-14", "close": 17.15, "volume": 18591.0}, {"date": "2025-03-17", "close": 17.11, "volume": 18360.0}, {"date": "2025-03-18", "close": 17.12, "volume": 53677.0}, {"date": "2025-03-19", "close": 17.44, "volume": 34153.0}, {"date": "2025-03-20", "close": 17.37, "volume": 12737.0}, {"date": "2025-03-21", "close": 17.73, "volume": 58118.0}, {"date": "2025-03-24", "close": 17.95, "volume": 81380.0}, {"date": "2025-03-25", "close": 17.78, "volume": 23296.0}, {"date": "2025-03-26", "close": 17.81, "volume": 17447.0}, {"date": "2025-03-27", "close": 18.12, "volume": 21652.0}, {"date": "2025-03-28", "close": 17.85, "volume": 20876.0}, {"date": "2025-03-31", "close": 17.61, "volume": 30179.0}, {"date": "2025-04-01", "close": 17.41, "volume": 46493.0}, {"date": "2025-04-02", "close": 17.41, "volume": 49748.0}, {"date": "2025-04-03", "close": 16.78, "volume": 47899.0}, {"date": "2025-04-04", "close": 16.6, "volume": 84640.0}, {"date": "2025-04-07", "close": 16.38, "volume": 38025.0}, {"date": "2025-04-08", "close": 15.79, "volume": 44611.0}, {"date": "2025-04-09", "close": 16.94, "volume": 59060.0}, {"date": "2025-04-10", "close": 15.77, "volume": 45904.0}, {"date": "2025-04-11", "close": 15.64, "volume": 46041.0}, {"date": "2025-04-14", "close": 15.87, "volume": 44042.0}, {"date": "2025-04-15", "close": 16.13, "volume": 23667.0}, {"date": "2025-04-16", "close": 16.085, "volume": 15756.0}, {"date": "2025-04-17", "close": 16.21, "volume": 15653.0}, {"date": "2025-04-21", "close": 16.98, "volume": 67828.0}, {"date": "2025-04-22", "close": 18.37, "volume": 85075.0}, {"date": "2025-04-23", "close": 18.47, "volume": 57833.0}, {"date": "2025-04-24", "close": 18.48, "volume": 30692.0}, {"date": "2025-04-25", "close": 18.24, "volume": 23210.0}, {"date": "2025-04-28", "close": 18.51, "volume": 25363.0}, {"date": "2025-04-29", "close": 19.23, "volume": 29517.0}, {"date": "2025-04-30", "close": 19.13, "volume": 49768.0}, {"date": "2025-05-01", "close": 18.92, "volume": 27335.0}, {"date": "2025-05-02", "close": 19.35, "volume": 9702.0}, {"date": "2025-05-05", "close": 19.67, "volume": 21408.0}, {"date": "2025-05-06", "close": 19.29, "volume": 25731.0}, {"date": "2025-05-07", "close": 19.53, "volume": 22440.0}, {"date": "2025-05-08", "close": 19.34, "volume": 13300.0}, {"date": "2025-05-09", "close": 19.6, "volume": 28876.0}, {"date": "2025-05-12", "close": 19.73, "volume": 33062.0}, {"date": "2025-05-13", "close": 19.74, "volume": 15097.0}, {"date": "2025-05-14", "close": 19.45, "volume": 10995.0}, {"date": "2025-05-15", "close": 19.65, "volume": 10438.0}, {"date": "2025-05-16", "close": 19.37, "volume": 15836.0}, {"date": "2025-05-19", "close": 19.56, "volume": 16496.0}, {"date": "2025-05-20", "close": 19.35, "volume": 11732.0}, {"date": "2025-05-21", "close": 18.87, "volume": 26894.0}, {"date": "2025-05-22", "close": 18.62, "volume": 24350.0}, {"date": "2025-05-23", "close": 18.72, "volume": 18285.0}, {"date": "2025-05-27", "close": 19.26, "volume": 11475.0}, {"date": "2025-05-28", "close": 18.76, "volume": 15480.0}, {"date": "2025-05-29", "close": 18.98, "volume": 12477.0}, {"date": "2025-05-30", "close": 19.01, "volume": 42924.0}, {"date": "2025-06-02", "close": 18.66, "volume": 29960.0}, {"date": "2025-06-03", "close": 18.98, "volume": 15478.0}, {"date": "2025-06-04", "close": 18.8, "volume": 18670.0}, {"date": "2025-06-05", "close": 18.65, "volume": 15142.0}, {"date": "2025-06-06", "close": 19.33, "volume": 15303.0}, {"date": "2025-06-09", "close": 19.24, "volume": 21789.0}, {"date": "2025-06-10", "close": 19.47, "volume": 17992.0}, {"date": "2025-06-11", "close": 19.33, "volume": 20934.0}, {"date": "2025-06-12", "close": 19.2, "volume": 18400.0}, {"date": "2025-06-13", "close": 18.4, "volume": 16399.0}, {"date": "2025-06-16", "close": 18.47, "volume": 17181.0}, {"date": "2025-06-17", "close": 18.0, "volume": 14647.0}, {"date": "2025-06-18", "close": 18.26, "volume": 17139.0}, {"date": "2025-06-20", "close": 18.31, "volume": 46037.0}, {"date": "2025-06-23", "close": 18.83, "volume": 26204.0}, {"date": "2025-06-24", "close": 19.22, "volume": 19483.0}, {"date": "2025-06-25", "close": 19.0, "volume": 19072.0}, {"date": "2025-06-26", "close": 19.14, "volume": 21624.0}, {"date": "2025-06-27", "close": 19.79, "volume": 80165.0}, {"date": "2025-06-30", "close": 19.32, "volume": 15776.0}, {"date": "2025-07-01", "close": 20.44, "volume": 320364.0}, {"date": "2025-07-02", "close": 21.82, "volume": 110576.0}, {"date": "2025-07-03", "close": 22.43, "volume": 21189.0}, {"date": "2025-07-07", "close": 22.02, "volume": 33980.0}, {"date": "2025-07-08", "close": 22.17, "volume": 45135.0}, {"date": "2025-07-09", "close": 22.26, "volume": 32565.0}, {"date": "2025-07-10", "close": 22.17, "volume": 31109.0}, {"date": "2025-07-11", "close": 21.98, "volume": 23560.0}, {"date": "2025-07-14", "close": 22.21, "volume": 17946.0}, {"date": "2025-07-15", "close": 21.76, "volume": 24465.0}, {"date": "2025-07-16", "close": 21.79, "volume": 30428.0}, {"date": "2025-07-17", "close": 22.1, "volume": 31036.0}, {"date": "2025-07-18", "close": 21.96, "volume": 20026.0}, {"date": "2025-07-21", "close": 22.2, "volume": 33546.0}, {"date": "2025-07-22", "close": 22.36, "volume": 36500.0}, {"date": "2025-07-23", "close": 22.41, "volume": 21335.0}, {"date": "2025-07-24", "close": 21.845, "volume": 29338.0}, {"date": "2025-07-25", "close": 21.685, "volume": 25033.0}, {"date": "2025-07-28", "close": 21.83, "volume": 51613.0}, {"date": "2025-07-29", "close": 22.32, "volume": 62997.0}, {"date": "2025-07-30", "close": 21.7, "volume": 42818.0}, {"date": "2025-07-31", "close": 21.7, "volume": 44593.0}, {"date": "2025-08-01", "close": 21.27, "volume": 38654.0}, {"date": "2025-08-04", "close": 21.575, "volume": 43749.0}, {"date": "2025-08-05", "close": 21.52, "volume": 41092.0}, {"date": "2025-08-06", "close": 21.49, "volume": 28949.0}, {"date": "2025-08-07", "close": 21.35, "volume": 20747.0}, {"date": "2025-08-08", "close": 21.39, "volume": 17942.0}, {"date": "2025-08-11", "close": 21.46, "volume": 7713.0}, {"date": "2025-08-12", "close": 22.35, "volume": 32546.0}, {"date": "2025-08-13", "close": 22.715, "volume": 53486.0}, {"date": "2025-08-14", "close": 22.52, "volume": 20038.0}, {"date": "2025-08-15", "close": 22.01, "volume": 19742.0}, {"date": "2025-08-18", "close": 22.27, "volume": 25655.0}, {"date": "2025-08-19", "close": 22.04, "volume": 36722.0}, {"date": "2025-08-20", "close": 22.38, "volume": 24007.0}, {"date": "2025-08-21", "close": 22.35, "volume": 13917.0}, {"date": "2025-08-22", "close": 23.42, "volume": 59341.0}, {"date": "2025-08-25", "close": 23.11, "volume": 29385.0}, {"date": "2025-08-26", "close": 23.11, "volume": 17769.0}, {"date": "2025-08-27", "close": 23.27, "volume": 58239.0}, {"date": "2025-08-28", "close": 23.61, "volume": 108820.0}, {"date": "2025-08-29", "close": 23.44, "volume": 35080.0}, {"date": "2025-09-02", "close": 23.18, "volume": 36018.0}, {"date": "2025-09-03", "close": 23.095, "volume": 31405.0}, {"date": "2025-09-04", "close": 23.38, "volume": 32076.0}, {"date": "2025-09-05", "close": 23.14, "volume": 26988.0}, {"date": "2025-09-08", "close": 22.98, "volume": 78142.0}, {"date": "2025-09-09", "close": 23.0, "volume": 34278.0}, {"date": "2025-09-10", "close": 22.88, "volume": 25408.0}, {"date": "2025-09-11", "close": 22.97, "volume": 24893.0}, {"date": "2025-09-12", "close": 22.67, "volume": 17903.0}, {"date": "2025-09-15", "close": 22.8, "volume": 25991.0}, {"date": "2025-09-16", "close": 22.62, "volume": 32500.0}, {"date": "2025-09-17", "close": 22.53, "volume": 31997.0}, {"date": "2025-09-18", "close": 23.53, "volume": 81929.0}, {"date": "2025-09-19", "close": 23.01, "volume": 101737.0}, {"date": "2025-09-22", "close": 23.14, "volume": 31699.0}, {"date": "2025-09-23", "close": 23.28, "volume": 32936.0}, {"date": "2025-09-24", "close": 23.33, "volume": 31853.0}, {"date": "2025-09-25", "close": 23.3, "volume": 27579.0}, {"date": "2025-09-26", "close": 23.39, "volume": 21192.0}, {"date": "2025-09-29", "close": 23.13, "volume": 46433.0}, {"date": "2025-09-30", "close": 23.21, "volume": 29398.0}, {"date": "2025-10-01", "close": 23.01, "volume": 34099.0}, {"date": "2025-10-02", "close": 22.7, "volume": 38085.0}, {"date": "2025-10-03", "close": 22.83, "volume": 25884.0}, {"date": "2025-10-06", "close": 22.92, "volume": 28247.0}, {"date": "2025-10-07", "close": 22.95, "volume": 41883.0}, {"date": "2025-10-08", "close": 22.985, "volume": 39463.0}, {"date": "2025-10-09", "close": 22.84, "volume": 40209.0}, {"date": "2025-10-10", "close": 22.11, "volume": 52290.0}, {"date": "2025-10-13", "close": 22.24, "volume": 33685.0}, {"date": "2025-10-14", "close": 22.905, "volume": 19692.0}, {"date": "2025-10-15", "close": 22.725, "volume": 26524.0}, {"date": "2025-10-16", "close": 21.54, "volume": 38752.0}, {"date": "2025-10-17", "close": 21.52, "volume": 37536.0}, {"date": "2025-10-20", "close": 22.61, "volume": 45189.0}, {"date": "2025-10-21", "close": 23.14, "volume": 39779.0}, {"date": "2025-10-22", "close": 23.44, "volume": 38533.0}, {"date": "2025-10-23", "close": 23.35, "volume": 31957.0}, {"date": "2025-10-24", "close": 24.74, "volume": 90498.0}, {"date": "2025-10-27", "close": 24.6, "volume": 120715.0}, {"date": "2025-10-28", "close": 24.5, "volume": 47300.0}, {"date": "2025-10-29", "close": 24.01, "volume": 38962.0}, {"date": "2025-10-30", "close": 24.13, "volume": 50014.0}, {"date": "2025-10-31", "close": 23.76, "volume": 61369.0}, {"date": "2025-11-03", "close": 23.55, "volume": 57652.0}, {"date": "2025-11-04", "close": 23.35, "volume": 36074.0}, {"date": "2025-11-05", "close": 23.88, "volume": 18079.0}, {"date": "2025-11-06", "close": 23.57, "volume": 20858.0}, {"date": "2025-11-07", "close": 23.77, "volume": 19004.0}, {"date": "2025-11-10", "close": 23.78, "volume": 29422.0}, {"date": "2025-11-11", "close": 23.94, "volume": 25710.0}, {"date": "2025-11-12", "close": 23.84, "volume": 17204.0}, {"date": "2025-11-13", "close": 23.88, "volume": 26517.0}, {"date": "2025-11-14", "close": 23.98, "volume": 23074.0}, {"date": "2025-11-17", "close": 23.32, "volume": 22469.0}, {"date": "2025-11-18", "close": 23.33, "volume": 15668.0}, {"date": "2025-11-19", "close": 23.46, "volume": 21486.0}, {"date": "2025-11-20", "close": 23.51, "volume": 27612.0}, {"date": "2025-11-21", "close": 24.32, "volume": 35777.0}, {"date": "2025-11-24", "close": 24.16, "volume": 19698.0}, {"date": "2025-11-25", "close": 24.83, "volume": 21169.0}, {"date": "2025-11-26", "close": 24.81, "volume": 21059.0}, {"date": "2025-11-28", "close": 24.8, "volume": 12384.0}, {"date": "2025-12-01", "close": 24.8, "volume": 20363.0}, {"date": "2025-12-02", "close": 24.84, "volume": 31937.0}, {"date": "2025-12-03", "close": 25.33, "volume": 41357.0}, {"date": "2025-12-04", "close": 26.13, "volume": 88092.0}, {"date": "2025-12-05", "close": 26.03, "volume": 30484.0}, {"date": "2025-12-08", "close": 26.17, "volume": 22152.0}, {"date": "2025-12-09", "close": 26.38, "volume": 34917.0}, {"date": "2025-12-10", "close": 26.84, "volume": 91414.0}, {"date": "2025-12-11", "close": 27.14, "volume": 80159.0}, {"date": "2025-12-12", "close": 27.18, "volume": 28005.0}, {"date": "2025-12-15", "close": 27.22, "volume": 35135.0}, {"date": "2025-12-16", "close": 27.61, "volume": 41935.0}, {"date": "2025-12-17", "close": 27.51, "volume": 63775.0}, {"date": "2025-12-18", "close": 27.68, "volume": 53483.0}, {"date": "2025-12-19", "close": 27.41, "volume": 51792.0}, {"date": "2025-12-22", "close": 27.36, "volume": 70381.0}, {"date": "2025-12-23", "close": 27.25, "volume": 31772.0}, {"date": "2025-12-24", "close": 27.3, "volume": 18991.0}, {"date": "2025-12-26", "close": 27.27, "volume": 33715.0}, {"date": "2025-12-29", "close": 27.0, "volume": 48714.0}, {"date": "2025-12-30", "close": 26.9, "volume": 47584.0}, {"date": "2025-12-31", "close": 26.72, "volume": 58211.0}, {"date": "2026-01-02", "close": 26.21, "volume": 67511.0}, {"date": "2026-01-05", "close": 26.79, "volume": 40190.0}, {"date": "2026-01-06", "close": 26.85, "volume": 84031.0}, {"date": "2026-01-07", "close": 26.7, "volume": 42119.0}, {"date": "2026-01-08", "close": 27.18, "volume": 41866.0}, {"date": "2026-01-09", "close": 26.9, "volume": 46098.0}, {"date": "2026-01-12", "close": 26.74, "volume": 38216.0}, {"date": "2026-01-13", "close": 26.66, "volume": 38774.0}, {"date": "2026-01-14", "close": 26.93, "volume": 40882.0}, {"date": "2026-01-15", "close": 27.62, "volume": 58499.0}, {"date": "2026-01-16", "close": 27.57, "volume": 41310.0}, {"date": "2026-01-20", "close": 27.21, "volume": 47262.0}, {"date": "2026-01-21", "close": 27.94, "volume": 118091.0}, {"date": "2026-01-22", "close": 28.25, "volume": 56845.0}, {"date": "2026-01-23", "close": 27.95, "volume": 50936.0}, {"date": "2026-01-26", "close": 28.17, "volume": 41210.0}, {"date": "2026-01-27", "close": 27.9, "volume": 95763.0}, {"date": "2026-01-28", "close": 27.77, "volume": 109037.0}, {"date": "2026-01-29", "close": 28.21, "volume": 92101.0}, {"date": "2026-01-30", "close": 28.45, "volume": 103878.0}, {"date": "2026-02-02", "close": 29.44, "volume": 138749.0}, {"date": "2026-02-03", "close": 29.42, "volume": 90928.0}, {"date": "2026-02-04", "close": 29.51, "volume": 93815.0}, {"date": "2026-02-05", "close": 29.66, "volume": 130353.0}, {"date": "2026-02-06", "close": 30.11, "volume": 146712.0}, {"date": "2026-02-09", "close": 29.96, "volume": 112406.0}, {"date": "2026-02-10", "close": 29.7, "volume": 111262.0}, {"date": "2026-02-11", "close": 29.54, "volume": 84276.0}, {"date": "2026-02-12", "close": 29.46, "volume": 192304.0}, {"date": "2026-02-13", "close": 29.87, "volume": 255305.0}, {"date": "2026-02-17", "close": 30.1, "volume": 183868.0}, {"date": "2026-02-18", "close": 29.52, "volume": 104602.0}, {"date": "2026-02-19", "close": 29.44, "volume": 140896.0}, {"date": "2026-02-20", "close": 29.49, "volume": 102596.0}, {"date": "2026-02-23", "close": 28.77, "volume": 153613.0}, {"date": "2026-02-24", "close": 28.5, "volume": 69999.0}, {"date": "2026-02-25", "close": 29.06, "volume": 119247.0}, {"date": "2026-02-26", "close": 29.15, "volume": 104715.0}, {"date": "2026-02-27", "close": 28.23, "volume": 139899.0}, {"date": "2026-03-02", "close": 28.32, "volume": 103693.0}, {"date": "2026-03-03", "close": 28.09, "volume": 89701.0}, {"date": "2026-03-04", "close": 28.22, "volume": 111722.0}, {"date": "2026-03-05", "close": 27.87, "volume": 100552.0}, {"date": "2026-03-06", "close": 27.58, "volume": 122269.0}, {"date": "2026-03-09", "close": 27.36, "volume": 144156.0}, {"date": "2026-03-10", "close": 27.61, "volume": 111857.0}, {"date": "2026-03-11", "close": 27.06, "volume": 74784.0}, {"date": "2026-03-12", "close": 26.84, "volume": 107767.0}, {"date": "2026-03-13", "close": 26.6, "volume": 104442.0}, {"date": "2026-03-16", "close": 26.83, "volume": 132845.0}, {"date": "2026-03-17", "close": 27.05, "volume": 230318.0}, {"date": "2026-03-18", "close": 26.66, "volume": 191541.0}, {"date": "2026-03-19", "close": 26.89, "volume": 176662.0}, {"date": "2026-03-20", "close": 26.52, "volume": 862863.0}, {"date": "2026-03-23", "close": 27.11, "volume": 254232.0}, {"date": "2026-03-24", "close": 27.13, "volume": 111838.0}, {"date": "2026-03-25", "close": 27.08, "volume": 112769.0}, {"date": "2026-03-26", "close": 27.01, "volume": 87517.0}, {"date": "2026-03-27", "close": 26.82, "volume": 107324.0}, {"date": "2026-03-30", "close": 26.88, "volume": 67273.0}, {"date": "2026-03-31", "close": 27.27, "volume": 77755.0}, {"date": "2026-04-01", "close": 27.5, "volume": 99467.0}, {"date": "2026-04-02", "close": 27.44, "volume": 183628.0}, {"date": "2026-04-06", "close": 27.79, "volume": 94001.0}, {"date": "2026-04-07", "close": 27.78, "volume": 83224.0}, {"date": "2026-04-08", "close": 28.3, "volume": 178708.0}, {"date": "2026-04-09", "close": 28.71, "volume": 168483.0}, {"date": "2026-04-10", "close": 28.54, "volume": 187439.0}, {"date": "2026-04-13", "close": 28.51, "volume": 103414.0}, {"date": "2026-04-14", "close": 28.52, "volume": 139928.0}, {"date": "2026-04-15", "close": 28.48, "volume": 129927.0}, {"date": "2026-04-16", "close": 28.12, "volume": 111761.0}, {"date": "2026-04-17", "close": 28.7, "volume": 281191.0}, {"date": "2026-04-20", "close": 29.79, "volume": 385655.0}, {"date": "2026-04-21", "close": 28.41, "volume": 342699.0}, {"date": "2026-04-22", "close": 28.43, "volume": 165350.0}, {"date": "2026-04-23", "close": 27.41, "volume": 331388.0}, {"date": "2026-04-24", "close": 27.71, "volume": 117474.0}, {"date": "2026-04-27", "close": 27.72, "volume": 144544.0}, {"date": "2026-04-28", "close": 28.12, "volume": 333547.0}, {"date": "2026-04-29", "close": 27.75, "volume": 135974.0}, {"date": "2026-04-30", "close": 27.71, "volume": 121890.0}, {"date": "2026-05-01", "close": 28.22, "volume": 152081.0}, {"date": "2026-05-04", "close": 27.68, "volume": 115043.0}, {"date": "2026-05-05", "close": 28.08, "volume": 85361.0}, {"date": "2026-05-06", "close": 28.36, "volume": 74163.0}, {"date": "2026-05-07", "close": 28.47, "volume": 218293.0}, {"date": "2026-05-08", "close": 28.47, "volume": 125402.0}, {"date": "2026-05-11", "close": 27.77, "volume": 126677.0}, {"date": "2026-05-12", "close": 27.88, "volume": 88078.0}, {"date": "2026-05-13", "close": 27.63, "volume": 77283.0}, {"date": "2026-05-14", "close": 27.87, "volume": 120007.0}, {"date": "2026-05-15", "close": 27.71, "volume": 85627.0}, {"date": "2026-05-18", "close": 28.0, "volume": 80491.0}, {"date": "2026-05-19", "close": 27.98, "volume": 140349.0}, {"date": "2026-05-20", "close": 28.5, "volume": 176271.0}, {"date": "2026-05-21", "close": 28.58, "volume": 259815.0}, {"date": "2026-05-22", "close": 28.56, "volume": 126797.0}, {"date": "2026-05-26", "close": 28.58, "volume": 142358.0}, {"date": "2026-05-27", "close": 28.31, "volume": 174083.0}, {"date": "2026-05-28", "close": 28.28, "volume": 90018.0}, {"date": "2026-05-29", "close": 28.26, "volume": 78664.0}, {"date": "2026-06-01", "close": 28.06, "volume": 128774.0}, {"date": "2026-06-02", "close": 28.43, "volume": 103016.0}, {"date": "2026-06-03", "close": 27.89, "volume": 96915.0}, {"date": "2026-06-04", "close": 28.63, "volume": 168503.0}, {"date": "2026-06-05", "close": 29.03, "volume": 284371.0}, {"date": "2026-06-08", "close": 29.0, "volume": 113906.0}, {"date": "2026-06-09", "close": 29.3, "volume": 290238.0}, {"date": "2026-06-10", "close": 29.58, "volume": 151856.0}, {"date": "2026-06-11", "close": 29.78, "volume": 146075.0}, {"date": "2026-06-12", "close": 30.15, "volume": 227420.0}, {"date": "2026-06-15", "close": 29.48, "volume": 136839.0}, {"date": "2026-06-16", "close": 29.56, "volume": 132620.0}, {"date": "2026-06-17", "close": 29.16, "volume": 142288.0}, {"date": "2026-06-18", "close": 29.84, "volume": 521916.0}, {"date": "2026-06-22", "close": 29.56, "volume": 158389.0}, {"date": "2026-06-23", "close": 29.88, "volume": 385427.0}, {"date": "2026-06-24", "close": 29.97, "volume": 298588.0}, {"date": "2026-06-25", "close": 29.46, "volume": 157707.0}, {"date": "2026-06-26", "close": 29.88, "volume": 565564.0}, {"date": "2026-06-29", "close": 29.89, "volume": 183634.0}, {"date": "2026-06-30", "close": 29.96, "volume": 284191.0}, {"date": "2026-07-01", "close": 30.21, "volume": 330564.0}, {"date": "2026-07-02", "close": 29.49, "volume": 151401.0}, {"date": "2026-07-06", "close": 29.23, "volume": 120965.0}, {"date": "2026-07-07", "close": 29.19, "volume": 156865.0}, {"date": "2026-07-08", "close": 28.71, "volume": 203297.0}, {"date": "2026-07-09", "close": 28.97, "volume": 146396.0}, {"date": "2026-07-10", "close": 29.55, "volume": 325490.0}, {"date": "2026-07-13", "close": 29.72, "volume": 235535.0}, {"date": "2026-07-14", "close": 29.18, "volume": 223841.0}, {"date": "2026-07-15", "close": 29.17, "volume": 216379.0}, {"date": "2026-07-16", "close": 30.2, "volume": 298675.0}, {"date": "2026-07-17", "close": 29.87, "volume": 237557.0}, {"date": "2026-07-20", "close": 29.59, "volume": 354143.0}, {"date": "2026-07-21", "close": 29.86, "volume": 213104.0}, {"date": "2026-07-22", "close": 29.54, "volume": 199680.0}, {"date": "2026-07-23", "close": 29.32, "volume": 176136.0}, {"date": "2026-07-24", "close": 29.86, "volume": 162161.0}, {"date": "2026-07-27", "close": 30.16, "volume": 177507.0}, {"date": "2026-07-28", "close": 30.14, "volume": 242777.0}, {"date": "2026-07-29", "close": 29.8, "volume": 154214.0}, {"date": "2026-07-30", "close": 29.83, "volume": 120177.0}, {"date": "2026-07-31", "close": 30.12, "volume": 155327.0}, {"date": "2026-08-03", "close": 30.15, "volume": 158871.0}, {"date": "2026-08-04", "close": 30.55, "volume": 114360.0}, {"date": "2026-08-05", "close": 30.51, "volume": 88210.0}, {"date": "2026-08-06", "close": 30.12, "volume": 82425.0}, {"date": "2026-08-07", "close": 30.06, "volume": 87731.0}, {"date": "2026-08-10", "close": 29.83, "volume": 79013.0}, {"date": "2026-08-11", "close": 30.28, "volume": 91196.0}, {"date": "2026-08-12", "close": 30.75, "volume": 211553.0}, {"date": "2026-08-13", "close": 30.84, "volume": 84982.0}, {"date": "2026-08-14", "close": 30.95, "volume": 63564.0}, {"date": "2026-08-17", "close": 30.91, "volume": 103028.0}, {"date": "2026-08-18", "close": 30.85, "volume": 92457.0}, {"date": "2026-08-19", "close": 29.85, "volume": 103686.0}, {"date": "2026-08-20", "close": 30.09, "volume": 118978.0}, {"date": "2026-08-21", "close": 30.31, "volume": 345732.0}, {"date": "2026-08-24", "close": 30.31, "volume": 63917.0}, {"date": "2026-08-25", "close": 30.25, "volume": 76770.0}, {"date": "2026-08-26", "close": 30.06, "volume": 70992.0}, {"date": "2026-08-27", "close": 30.26, "volume": 87165.0}, {"date": "2026-08-28", "close": 30.29, "volume": 65385.0}, {"date": "2026-08-31", "close": 30.13, "volume": 70268.0}, {"date": "2026-09-01", "close": 29.76, "volume": 80549.0}, {"date": "2026-09-02", "close": 30.4, "volume": 96206.0}, {"date": "2026-09-03", "close": 30.71, "volume": 106578.0}, {"date": "2026-09-04", "close": 31.1, "volume": 53479.0}, {"date": "2026-09-08", "close": 30.64, "volume": 45149.0}, {"date": "2026-09-09", "close": 30.5, "volume": 78384.0}, {"date": "2026-09-10", "close": 30.67, "volume": 122390.0}, {"date": "2026-09-11", "close": 30.87, "volume": 151373.0}, {"date": "2026-09-14", "close": 30.8, "volume": 79650.0}, {"date": "2026-09-15", "close": 30.77, "volume": 83230.0}, {"date": "2026-09-16", "close": 30.33, "volume": 73576.0}, {"date": "2026-09-17", "close": 30.27, "volume": 112531.0}, {"date": "2026-09-18", "close": 30.11, "volume": 124698.0}], "refreshing": true}