{"ticker": "IX", "overview": {"cik": "1070304", "ticker": "IX", "name": "ORIX CORP", "industry": "Miscellaneous Business Credit Institution", "country": "Japan", "sic": "6159", "announcements": [{"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001193125-26-347773", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339221", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-336507", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001193125-26-333750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008838", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-07-17", "title": "FORM F-3ASR", "accession": "0001193125-26-306691", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001193125-26-295463", "price_sensitive": true}, {"form": "D", "date": "2026-07-06", "title": "Form D", "accession": "0001193125-26-295138", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289264", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281792", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281791", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281790", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281789", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281788", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281787", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281786", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281785", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001193125-26-281784", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281783", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281782", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281781", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281742", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281739", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001193125-26-278427", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-22", "title": "ANNUAL REPORT", "accession": "0001193125-26-276640", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "IX", "has_prices": true, "as_of": "2026-08-07", "last": 40.09, "prev_close": 41.29, "change": -1.1999999999999957, "change_pct": -0.029062727052554995, "session_volume": 204047.0, "vwap_5": 40.66470743635101, "vwap_20": 40.04452956404912, "vwap_60": 39.12745155780469, "vwap_250": 32.64631192041722, "high_52w": 41.31, "low_52w": 24.36, "avg_volume_20": 201152.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-008838", "src": "13DG", "ticker": "IX", "cik": "1070304", "company": "ORIX CORP", "company_raw": "ORIX CORP", "who": "ORIX Corp", "who_key": "ORIX 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": "Miscellaneous Business Credit Institution", "country": "Japan", "headline": "ORIX CORP moves to a 5% passive stake in IX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070304/0001214659-26-008838-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180880}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-159", "src": "CONGRESS", "ticker": "IX", "cik": "", "company": "ORIX CORP", "company_raw": "ORIX Corporation American Depositary Shares", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up IX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313360}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-008838", "src": "13DG", "ticker": "IX", "cik": "1070304", "company": "ORIX CORP", "company_raw": "ORIX CORP", "who": "ORIX Corp", "who_key": "ORIX 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": "Miscellaneous Business Credit Institution", "country": "Japan", "headline": "ORIX CORP moves to a 5% passive stake in IX", "source_url": "https://www.sec.gov/Archives/edgar/data/1070304/0001214659-26-008838-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180880}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ORIX Corporation American Depositary Shares", "new_value": "ORIX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001070304", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001070304", "applied": 1, "detected_at": "2026-10-25T10:20:48.702997"}]}, "key_people": [{"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "13F-NT", "date": "2026-08-13", "title": "Form 13F-NT", "accession": "0001193125-26-347773", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339221", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001193125-26-336507", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001193125-26-333750", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-008838", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-07-17", "title": "FORM F-3ASR", "accession": "0001193125-26-306691", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001193125-26-295463", "price_sensitive": true}, {"form": "D", "date": "2026-07-06", "title": "Form D", "accession": "0001193125-26-295138", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-289264", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281792", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281791", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281790", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281789", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281788", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281787", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281786", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281785", "price_sensitive": false}, {"form": "3", "date": "2026-06-25", "title": "Initial insider holdings", "accession": "0001193125-26-281784", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281783", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281782", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281781", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001193125-26-281742", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-281739", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001193125-26-278427", "price_sensitive": true}, {"form": "20-F", "date": "2026-06-22", "title": "ANNUAL REPORT", "accession": "0001193125-26-276640", "price_sensitive": true}], "performance": {"ticker": "IX", "has_prices": true, "summary": {"n": 1, "avg": 0.37482853223593976, "win_rate": 1.0, "best": 0.37482853223593976, "worst": 0.37482853223593976, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 29.16, "return": 0.37482853223593976}]}, "price_series": [{"date": "2016-08-08", "close": 13.844, "volume": 671460.0}, {"date": "2016-08-09", "close": 14.14, "volume": 138370.0}, {"date": "2016-08-10", "close": 14.232, "volume": 108115.0}, {"date": "2016-08-11", "close": 14.37, "volume": 122760.0}, {"date": "2016-08-12", "close": 14.192, "volume": 108125.0}, {"date": "2016-08-15", "close": 14.306, "volume": 87015.0}, {"date": "2016-08-16", "close": 14.192, "volume": 102755.0}, {"date": "2016-08-17", "close": 14.554, "volume": 260590.0}, {"date": "2016-08-18", "close": 14.504, "volume": 255120.0}, {"date": "2016-08-19", "close": 14.46, "volume": 272695.0}, {"date": "2016-08-22", "close": 14.492, "volume": 426355.0}, {"date": "2016-08-23", "close": 14.334, "volume": 242730.0}, {"date": "2016-08-24", "close": 14.106, "volume": 336815.0}, {"date": "2016-08-25", "close": 14.008, "volume": 296390.0}, {"date": "2016-08-26", "close": 13.798, "volume": 174065.0}, {"date": "2016-08-29", "close": 13.952, "volume": 176310.0}, {"date": "2016-08-30", "close": 14.162, "volume": 441245.0}, {"date": "2016-08-31", "close": 14.384, "volume": 159090.0}, {"date": "2016-09-01", "close": 14.702, "volume": 170545.0}, {"date": "2016-09-02", "close": 15.046, "volume": 127965.0}, {"date": "2016-09-06", "close": 15.16, "volume": 173770.0}, {"date": "2016-09-07", "close": 15.096, "volume": 138375.0}, {"date": "2016-09-08", "close": 14.894, "volume": 98490.0}, {"date": "2016-09-09", "close": 14.828, "volume": 253910.0}, {"date": "2016-09-12", "close": 14.684, "volume": 289775.0}, {"date": "2016-09-13", "close": 14.396, "volume": 187985.0}, {"date": "2016-09-14", "close": 14.308, "volume": 168045.0}, {"date": "2016-09-15", "close": 14.426, "volume": 301670.0}, {"date": "2016-09-16", "close": 14.234, "volume": 580750.0}, {"date": "2016-09-19", "close": 14.332, "volume": 115305.0}, {"date": "2016-09-20", "close": 14.416, "volume": 270375.0}, {"date": "2016-09-21", "close": 14.918, "volume": 149410.0}, {"date": "2016-09-22", "close": 15.068, "volume": 135765.0}, {"date": "2016-09-23", "close": 14.98, "volume": 82080.0}, {"date": "2016-09-26", "close": 14.966, "volume": 578970.0}, {"date": "2016-09-27", "close": 15.138, "volume": 341670.0}, {"date": "2016-09-28", "close": 14.78, "volume": 275715.0}, {"date": "2016-09-29", "close": 14.878, "volume": 319415.0}, {"date": "2016-09-30", "close": 14.832, "volume": 201250.0}, {"date": "2016-10-03", "close": 14.292, "volume": 484625.0}, {"date": "2016-10-04", "close": 14.186, "volume": 134780.0}, {"date": "2016-10-05", "close": 14.24, "volume": 148505.0}, {"date": "2016-10-06", "close": 14.16, "volume": 200340.0}, {"date": "2016-10-07", "close": 14.04, "volume": 362610.0}, {"date": "2016-10-10", "close": 14.142, "volume": 412185.0}, {"date": "2016-10-11", "close": 13.858, "volume": 153475.0}, {"date": "2016-10-12", "close": 13.924, "volume": 147600.0}, {"date": "2016-10-13", "close": 13.836, "volume": 224410.0}, {"date": "2016-10-14", "close": 13.934, "volume": 136520.0}, {"date": "2016-10-17", "close": 13.938, "volume": 99300.0}, {"date": "2016-10-18", "close": 14.14, "volume": 126895.0}, {"date": "2016-10-19", "close": 14.162, "volume": 96415.0}, {"date": "2016-10-20", "close": 14.058, "volume": 72440.0}, {"date": "2016-10-21", "close": 14.082, "volume": 78825.0}, {"date": "2016-10-24", "close": 14.028, "volume": 82105.0}, {"date": "2016-10-25", "close": 14.1, "volume": 117815.0}, {"date": "2016-10-26", "close": 15.006, "volume": 540985.0}, {"date": "2016-10-27", "close": 15.472, "volume": 446935.0}, {"date": "2016-10-28", "close": 15.994, "volume": 498750.0}, {"date": "2016-10-31", "close": 15.836, "volume": 121095.0}, {"date": "2016-11-01", "close": 15.716, "volume": 191825.0}, {"date": "2016-11-02", "close": 15.48, "volume": 168050.0}, {"date": "2016-11-03", "close": 15.564, "volume": 141250.0}, {"date": "2016-11-04", "close": 15.38, "volume": 197330.0}, {"date": "2016-11-07", "close": 15.542, "volume": 214930.0}, {"date": "2016-11-08", "close": 15.546, "volume": 129875.0}, {"date": "2016-11-09", "close": 15.792, "volume": 310725.0}, {"date": "2016-11-10", "close": 15.942, "volume": 150855.0}, {"date": "2016-11-11", "close": 16.078, "volume": 87930.0}, {"date": "2016-11-14", "close": 16.092, "volume": 335230.0}, {"date": "2016-11-15", "close": 16.326, "volume": 148080.0}, {"date": "2016-11-16", "close": 16.054, "volume": 553165.0}, {"date": "2016-11-17", "close": 16.172, "volume": 127375.0}, {"date": "2016-11-18", "close": 15.878, "volume": 120535.0}, {"date": "2016-11-21", "close": 15.914, "volume": 81095.0}, {"date": "2016-11-22", "close": 15.936, "volume": 116810.0}, {"date": "2016-11-23", "close": 15.992, "volume": 99255.0}, {"date": "2016-11-25", "close": 15.646, "volume": 80985.0}, {"date": "2016-11-28", "close": 15.908, "volume": 497730.0}, {"date": "2016-11-29", "close": 15.986, "volume": 836685.0}, {"date": "2016-11-30", "close": 15.884, "volume": 432330.0}, {"date": "2016-12-01", "close": 15.366, "volume": 259545.0}, {"date": "2016-12-02", "close": 15.41, "volume": 245890.0}, {"date": "2016-12-05", "close": 15.27, "volume": 350990.0}, {"date": "2016-12-06", "close": 15.524, "volume": 289545.0}, {"date": "2016-12-07", "close": 15.904, "volume": 203595.0}, {"date": "2016-12-08", "close": 16.21, "volume": 249485.0}, {"date": "2016-12-09", "close": 16.502, "volume": 354665.0}, {"date": "2016-12-12", "close": 16.358, "volume": 317455.0}, {"date": "2016-12-13", "close": 16.394, "volume": 231535.0}, {"date": "2016-12-14", "close": 15.9, "volume": 189350.0}, {"date": "2016-12-15", "close": 15.892, "volume": 168860.0}, {"date": "2016-12-16", "close": 15.756, "volume": 825030.0}, {"date": "2016-12-19", "close": 15.938, "volume": 261725.0}, {"date": "2016-12-20", "close": 15.958, "volume": 124390.0}, {"date": "2016-12-21", "close": 15.846, "volume": 82375.0}, {"date": "2016-12-22", "close": 15.738, "volume": 105595.0}, {"date": "2016-12-23", "close": 15.798, "volume": 107110.0}, {"date": "2016-12-27", "close": 15.834, "volume": 127680.0}, {"date": "2016-12-28", "close": 15.756, "volume": 126130.0}, {"date": "2016-12-29", "close": 15.624, "volume": 146180.0}, {"date": "2016-12-30", "close": 15.566, "volume": 127295.0}, {"date": "2017-01-03", "close": 15.716, "volume": 174830.0}, {"date": "2017-01-04", "close": 16.258, "volume": 201750.0}, {"date": "2017-01-05", "close": 16.258, "volume": 150820.0}, {"date": "2017-01-06", "close": 16.122, "volume": 155565.0}, {"date": "2017-01-09", "close": 16.068, "volume": 154385.0}, {"date": "2017-01-10", "close": 16.018, "volume": 184605.0}, {"date": "2017-01-11", "close": 16.02, "volume": 129975.0}, {"date": "2017-01-12", "close": 15.998, "volume": 146895.0}, {"date": "2017-01-13", "close": 16.274, "volume": 185345.0}, {"date": "2017-01-17", "close": 15.934, "volume": 172365.0}, {"date": "2017-01-18", "close": 16.102, "volume": 114185.0}, {"date": "2017-01-19", "close": 15.98, "volume": 75005.0}, {"date": "2017-01-20", "close": 16.14, "volume": 76940.0}, {"date": "2017-01-23", "close": 15.812, "volume": 144470.0}, {"date": "2017-01-24", "close": 15.656, "volume": 157800.0}, {"date": "2017-01-25", "close": 15.57, "volume": 236365.0}, {"date": "2017-01-26", "close": 15.78, "volume": 138175.0}, {"date": "2017-01-27", "close": 15.018, "volume": 204340.0}, {"date": "2017-01-30", "close": 14.942, "volume": 163995.0}, {"date": "2017-01-31", "close": 15.068, "volume": 153380.0}, {"date": "2017-02-01", "close": 15.28, "volume": 227560.0}, {"date": "2017-02-02", "close": 15.302, "volume": 423995.0}, {"date": "2017-02-03", "close": 15.228, "volume": 284860.0}, {"date": "2017-02-06", "close": 15.076, "volume": 180660.0}, {"date": "2017-02-07", "close": 15.272, "volume": 161110.0}, {"date": "2017-02-08", "close": 15.202, "volume": 135865.0}, {"date": "2017-02-09", "close": 15.342, "volume": 132890.0}, {"date": "2017-02-10", "close": 15.362, "volume": 131155.0}, {"date": "2017-02-13", "close": 15.454, "volume": 244110.0}, {"date": "2017-02-14", "close": 15.398, "volume": 172130.0}, {"date": "2017-02-15", "close": 15.314, "volume": 183895.0}, {"date": "2017-02-16", "close": 15.368, "volume": 265020.0}, {"date": "2017-02-17", "close": 15.58, "volume": 164195.0}, {"date": "2017-02-21", "close": 15.668, "volume": 218720.0}, {"date": "2017-02-22", "close": 15.61, "volume": 517610.0}, {"date": "2017-02-23", "close": 15.636, "volume": 104845.0}, {"date": "2017-02-24", "close": 15.586, "volume": 143385.0}, {"date": "2017-02-27", "close": 15.568, "volume": 125855.0}, {"date": "2017-02-28", "close": 15.654, "volume": 343940.0}, {"date": "2017-03-01", "close": 15.634, "volume": 167285.0}, {"date": "2017-03-02", "close": 15.48, "volume": 193375.0}, {"date": "2017-03-03", "close": 15.478, "volume": 194925.0}, {"date": "2017-03-06", "close": 15.426, "volume": 121775.0}, {"date": "2017-03-07", "close": 15.442, "volume": 587195.0}, {"date": "2017-03-08", "close": 15.284, "volume": 150695.0}, {"date": "2017-03-09", "close": 15.184, "volume": 143495.0}, {"date": "2017-03-10", "close": 15.222, "volume": 212675.0}, {"date": "2017-03-13", "close": 15.16, "volume": 258455.0}, {"date": "2017-03-14", "close": 15.14, "volume": 176355.0}, {"date": "2017-03-15", "close": 15.378, "volume": 156210.0}, {"date": "2017-03-16", "close": 15.478, "volume": 165095.0}, {"date": "2017-03-17", "close": 15.336, "volume": 564760.0}, {"date": "2017-03-20", "close": 15.308, "volume": 136055.0}, {"date": "2017-03-21", "close": 15.054, "volume": 184765.0}, {"date": "2017-03-22", "close": 15.314, "volume": 160840.0}, {"date": "2017-03-23", "close": 15.252, "volume": 174025.0}, {"date": "2017-03-24", "close": 15.288, "volume": 108970.0}, {"date": "2017-03-27", "close": 15.304, "volume": 91455.0}, {"date": "2017-03-28", "close": 15.466, "volume": 133420.0}, {"date": "2017-03-29", "close": 15.112, "volume": 135780.0}, {"date": "2017-03-30", "close": 15.022, "volume": 139010.0}, {"date": "2017-03-31", "close": 14.866, "volume": 85410.0}, {"date": "2017-04-03", "close": 14.964, "volume": 147515.0}, {"date": "2017-04-04", "close": 15.032, "volume": 311035.0}, {"date": "2017-04-05", "close": 14.762, "volume": 343290.0}, {"date": "2017-04-06", "close": 14.876, "volume": 99440.0}, {"date": "2017-04-07", "close": 15.11, "volume": 125185.0}, {"date": "2017-04-10", "close": 15.258, "volume": 215515.0}, {"date": "2017-04-11", "close": 15.226, "volume": 169845.0}, {"date": "2017-04-12", "close": 15.076, "volume": 197320.0}, {"date": "2017-04-13", "close": 14.982, "volume": 102090.0}, {"date": "2017-04-17", "close": 15.468, "volume": 193540.0}, {"date": "2017-04-18", "close": 15.602, "volume": 276840.0}, {"date": "2017-04-19", "close": 15.534, "volume": 111060.0}, {"date": "2017-04-20", "close": 15.756, "volume": 229615.0}, {"date": "2017-04-21", "close": 15.644, "volume": 185215.0}, {"date": "2017-04-24", "close": 15.602, "volume": 165185.0}, {"date": "2017-04-25", "close": 15.592, "volume": 208180.0}, {"date": "2017-04-26", "close": 15.578, "volume": 83295.0}, {"date": "2017-04-27", "close": 15.486, "volume": 100000.0}, {"date": "2017-04-28", "close": 15.318, "volume": 90585.0}, {"date": "2017-05-01", "close": 15.304, "volume": 338370.0}, {"date": "2017-05-02", "close": 15.464, "volume": 168445.0}, {"date": "2017-05-03", "close": 15.502, "volume": 237760.0}, {"date": "2017-05-04", "close": 15.52, "volume": 125085.0}, {"date": "2017-05-05", "close": 15.598, "volume": 75535.0}, {"date": "2017-05-08", "close": 15.54, "volume": 185010.0}, {"date": "2017-05-09", "close": 15.518, "volume": 98440.0}, {"date": "2017-05-10", "close": 15.518, "volume": 77650.0}, {"date": "2017-05-11", "close": 15.476, "volume": 147550.0}, {"date": "2017-05-12", "close": 15.356, "volume": 60855.0}, {"date": "2017-05-15", "close": 15.47, "volume": 113950.0}, {"date": "2017-05-16", "close": 15.208, "volume": 147645.0}, {"date": "2017-05-17", "close": 15.372, "volume": 161635.0}, {"date": "2017-05-18", "close": 15.506, "volume": 152790.0}, {"date": "2017-05-19", "close": 15.604, "volume": 119420.0}, {"date": "2017-05-22", "close": 15.642, "volume": 171160.0}, {"date": "2017-05-23", "close": 15.82, "volume": 174640.0}, {"date": "2017-05-24", "close": 15.8, "volume": 130930.0}, {"date": "2017-05-25", "close": 15.94, "volume": 104145.0}, {"date": "2017-05-26", "close": 15.93, "volume": 87590.0}, {"date": "2017-05-30", "close": 15.83, "volume": 113350.0}, {"date": "2017-05-31", "close": 15.794, "volume": 166555.0}, {"date": "2017-06-01", "close": 15.902, "volume": 118795.0}, {"date": "2017-06-02", "close": 16.308, "volume": 174545.0}, {"date": "2017-06-05", "close": 16.236, "volume": 118585.0}, {"date": "2017-06-06", "close": 16.242, "volume": 309835.0}, {"date": "2017-06-07", "close": 16.208, "volume": 402430.0}, {"date": "2017-06-08", "close": 15.978, "volume": 207795.0}, {"date": "2017-06-09", "close": 15.798, "volume": 289170.0}, {"date": "2017-06-12", "close": 15.78, "volume": 159230.0}, {"date": "2017-06-13", "close": 15.952, "volume": 163125.0}, {"date": "2017-06-14", "close": 15.998, "volume": 117440.0}, {"date": "2017-06-15", "close": 15.848, "volume": 117665.0}, {"date": "2017-06-16", "close": 15.964, "volume": 95135.0}, {"date": "2017-06-19", "close": 15.888, "volume": 154565.0}, {"date": "2017-06-20", "close": 15.758, "volume": 197965.0}, {"date": "2017-06-21", "close": 15.91, "volume": 204780.0}, {"date": "2017-06-22", "close": 15.882, "volume": 68165.0}, {"date": "2017-06-23", "close": 15.978, "volume": 107715.0}, {"date": "2017-06-26", "close": 15.888, "volume": 99240.0}, {"date": "2017-06-27", "close": 15.878, "volume": 91005.0}, {"date": "2017-06-28", "close": 15.858, "volume": 132190.0}, {"date": "2017-06-29", "close": 15.78, "volume": 143920.0}, {"date": "2017-06-30", "close": 15.586, "volume": 231935.0}, {"date": "2017-07-03", "close": 15.672, "volume": 242310.0}, {"date": "2017-07-05", "close": 16.096, "volume": 237935.0}, {"date": "2017-07-06", "close": 15.958, "volume": 124690.0}, {"date": "2017-07-07", "close": 15.704, "volume": 317430.0}, {"date": "2017-07-10", "close": 15.678, "volume": 293870.0}, {"date": "2017-07-11", "close": 15.758, "volume": 251260.0}, {"date": "2017-07-12", "close": 15.7, "volume": 235840.0}, {"date": "2017-07-13", "close": 15.622, "volume": 72045.0}, {"date": "2017-07-14", "close": 15.54, "volume": 131855.0}, {"date": "2017-07-17", "close": 15.538, "volume": 86420.0}, {"date": "2017-07-18", "close": 15.78, "volume": 101835.0}, {"date": "2017-07-19", "close": 15.668, "volume": 75280.0}, {"date": "2017-07-20", "close": 15.784, "volume": 97760.0}, {"date": "2017-07-21", "close": 15.802, "volume": 97890.0}, {"date": "2017-07-24", "close": 15.86, "volume": 136955.0}, {"date": "2017-07-25", "close": 15.844, "volume": 297865.0}, {"date": "2017-07-26", "close": 15.756, "volume": 340025.0}, {"date": "2017-07-27", "close": 15.844, "volume": 364695.0}, {"date": "2017-07-28", "close": 15.88, "volume": 307260.0}, {"date": "2017-07-31", "close": 16.566, "volume": 471250.0}, {"date": "2017-08-01", "close": 16.45, "volume": 131230.0}, {"date": "2017-08-02", "close": 16.586, "volume": 152185.0}, {"date": "2017-08-03", "close": 16.75, "volume": 135430.0}, {"date": "2017-08-04", "close": 16.694, "volume": 71180.0}, {"date": "2017-08-07", "close": 16.63, "volume": 74175.0}, {"date": "2017-08-08", "close": 16.56, "volume": 60160.0}, {"date": "2017-08-09", "close": 16.546, "volume": 74495.0}, {"date": "2017-08-10", "close": 16.302, "volume": 110765.0}, {"date": "2017-08-11", "close": 16.306, "volume": 202895.0}, {"date": "2017-08-14", "close": 16.396, "volume": 87485.0}, {"date": "2017-08-15", "close": 16.326, "volume": 64950.0}, {"date": "2017-08-16", "close": 16.274, "volume": 98770.0}, {"date": "2017-08-17", "close": 16.146, "volume": 71175.0}, {"date": "2017-08-18", "close": 16.264, "volume": 172890.0}, {"date": "2017-08-21", "close": 16.238, "volume": 140950.0}, {"date": "2017-08-22", "close": 16.214, "volume": 220220.0}, {"date": "2017-08-23", "close": 16.146, "volume": 126765.0}, {"date": "2017-08-24", "close": 16.03, "volume": 68825.0}, {"date": "2017-08-25", "close": 16.088, "volume": 105430.0}, {"date": "2017-08-28", "close": 16.124, "volume": 71580.0}, {"date": "2017-08-29", "close": 16.07, "volume": 80885.0}, {"date": "2017-08-30", "close": 16.036, "volume": 71080.0}, {"date": "2017-08-31", "close": 16.102, "volume": 89905.0}, {"date": "2017-09-01", "close": 16.032, "volume": 93545.0}, {"date": "2017-09-05", "close": 15.962, "volume": 174555.0}, {"date": "2017-09-06", "close": 15.886, "volume": 141800.0}, {"date": "2017-09-07", "close": 15.848, "volume": 134125.0}, {"date": "2017-09-08", "close": 15.898, "volume": 126850.0}, {"date": "2017-09-11", "close": 15.844, "volume": 101350.0}, {"date": "2017-09-12", "close": 16.054, "volume": 141040.0}, {"date": "2017-09-13", "close": 15.854, "volume": 406215.0}, {"date": "2017-09-14", "close": 16.078, "volume": 84225.0}, {"date": "2017-09-15", "close": 16.03, "volume": 138895.0}, {"date": "2017-09-18", "close": 16.072, "volume": 99790.0}, {"date": "2017-09-19", "close": 16.238, "volume": 134300.0}, {"date": "2017-09-20", "close": 16.33, "volume": 89755.0}, {"date": "2017-09-21", "close": 16.122, "volume": 93665.0}, {"date": "2017-09-22", "close": 16.362, "volume": 219060.0}, {"date": "2017-09-25", "close": 16.332, "volume": 113685.0}, {"date": "2017-09-26", "close": 16.204, "volume": 125050.0}, {"date": "2017-09-27", "close": 16.332, "volume": 52665.0}, {"date": "2017-09-28", "close": 16.118, "volume": 103060.0}, {"date": "2017-09-29", "close": 16.188, "volume": 98000.0}, {"date": "2017-10-02", "close": 16.126, "volume": 96430.0}, {"date": "2017-10-03", "close": 16.248, "volume": 91215.0}, {"date": "2017-10-04", "close": 16.344, "volume": 65110.0}, {"date": "2017-10-05", "close": 16.258, "volume": 68905.0}, {"date": "2017-10-06", "close": 16.212, "volume": 110575.0}, {"date": "2017-10-09", "close": 16.248, "volume": 61560.0}, {"date": "2017-10-10", "close": 16.324, "volume": 73495.0}, {"date": "2017-10-11", "close": 16.372, "volume": 70330.0}, {"date": "2017-10-12", "close": 16.656, "volume": 92565.0}, {"date": "2017-10-13", "close": 17.236, "volume": 203540.0}, {"date": "2017-10-16", "close": 17.168, "volume": 469670.0}, {"date": "2017-10-17", "close": 17.216, "volume": 108270.0}, {"date": "2017-10-18", "close": 17.164, "volume": 102330.0}, {"date": "2017-10-19", "close": 17.026, "volume": 76260.0}, {"date": "2017-10-20", "close": 17.0, "volume": 149990.0}, {"date": "2017-10-23", "close": 16.996, "volume": 181430.0}, {"date": "2017-10-24", "close": 16.956, "volume": 147870.0}, {"date": "2017-10-25", "close": 16.994, "volume": 114705.0}, {"date": "2017-10-26", "close": 16.994, "volume": 101390.0}, {"date": "2017-10-27", "close": 16.976, "volume": 140110.0}, {"date": "2017-10-30", "close": 17.234, "volume": 119565.0}, {"date": "2017-10-31", "close": 17.164, "volume": 120310.0}, {"date": "2017-11-01", "close": 17.618, "volume": 197765.0}, {"date": "2017-11-02", "close": 17.874, "volume": 137010.0}, {"date": "2017-11-03", "close": 17.884, "volume": 194265.0}, {"date": "2017-11-06", "close": 17.554, "volume": 106115.0}, {"date": "2017-11-07", "close": 17.45, "volume": 112405.0}, {"date": "2017-11-08", "close": 17.474, "volume": 71945.0}, {"date": "2017-11-09", "close": 17.486, "volume": 109190.0}, {"date": "2017-11-10", "close": 17.252, "volume": 113915.0}, {"date": "2017-11-13", "close": 17.02, "volume": 147485.0}, {"date": "2017-11-14", "close": 16.99, "volume": 145885.0}, {"date": "2017-11-15", "close": 16.66, "volume": 144560.0}, {"date": "2017-11-16", "close": 16.706, "volume": 144100.0}, {"date": "2017-11-17", "close": 16.648, "volume": 78770.0}, {"date": "2017-11-20", "close": 16.63, "volume": 83545.0}, {"date": "2017-11-21", "close": 16.686, "volume": 69415.0}, {"date": "2017-11-22", "close": 16.718, "volume": 70135.0}, {"date": "2017-11-24", "close": 16.736, "volume": 43450.0}, {"date": "2017-11-27", "close": 16.74, "volume": 70130.0}, {"date": "2017-11-28", "close": 16.828, "volume": 80165.0}, {"date": "2017-11-29", "close": 17.166, "volume": 192280.0}, {"date": "2017-11-30", "close": 17.254, "volume": 196815.0}, {"date": "2017-12-01", "close": 17.12, "volume": 108320.0}, {"date": "2017-12-04", "close": 16.884, "volume": 95500.0}, {"date": "2017-12-05", "close": 16.904, "volume": 49015.0}, {"date": "2017-12-06", "close": 16.716, "volume": 115075.0}, {"date": "2017-12-07", "close": 16.648, "volume": 103775.0}, {"date": "2017-12-08", "close": 16.798, "volume": 101800.0}, {"date": "2017-12-11", "close": 16.768, "volume": 80140.0}, {"date": "2017-12-12", "close": 16.964, "volume": 90850.0}, {"date": "2017-12-13", "close": 17.008, "volume": 80755.0}, {"date": "2017-12-14", "close": 16.892, "volume": 83855.0}, {"date": "2017-12-15", "close": 16.806, "volume": 129275.0}, {"date": "2017-12-18", "close": 16.986, "volume": 124110.0}, {"date": "2017-12-19", "close": 17.016, "volume": 90235.0}, {"date": "2017-12-20", "close": 16.976, "volume": 125440.0}, {"date": "2017-12-21", "close": 16.996, "volume": 149175.0}, {"date": "2017-12-22", "close": 17.13, "volume": 128705.0}, {"date": "2017-12-26", "close": 16.948, "volume": 112245.0}, {"date": "2017-12-27", "close": 17.002, "volume": 79080.0}, {"date": "2017-12-28", "close": 16.952, "volume": 66525.0}, {"date": "2017-12-29", "close": 16.956, "volume": 86325.0}, {"date": "2018-01-02", "close": 17.04, "volume": 88910.0}, {"date": "2018-01-03", "close": 17.312, "volume": 157410.0}, {"date": "2018-01-04", "close": 17.672, "volume": 133975.0}, {"date": "2018-01-05", "close": 17.818, "volume": 114360.0}, {"date": "2018-01-08", "close": 17.924, "volume": 149495.0}, {"date": "2018-01-09", "close": 17.87, "volume": 108545.0}, {"date": "2018-01-10", "close": 18.34, "volume": 179230.0}, {"date": "2018-01-11", "close": 18.716, "volume": 302245.0}, {"date": "2018-01-12", "close": 19.22, "volume": 745670.0}, {"date": "2018-01-16", "close": 19.064, "volume": 438205.0}, {"date": "2018-01-17", "close": 19.22, "volume": 234865.0}, {"date": "2018-01-18", "close": 18.958, "volume": 145795.0}, {"date": "2018-01-19", "close": 19.25, "volume": 87025.0}, {"date": "2018-01-22", "close": 19.724, "volume": 171670.0}, {"date": "2018-01-23", "close": 19.986, "volume": 180985.0}, {"date": "2018-01-24", "close": 19.792, "volume": 150070.0}, {"date": "2018-01-25", "close": 19.868, "volume": 136765.0}, {"date": "2018-01-26", "close": 20.006, "volume": 93695.0}, {"date": "2018-01-29", "close": 19.902, "volume": 114725.0}, {"date": "2018-01-30", "close": 19.412, "volume": 202275.0}, {"date": "2018-01-31", "close": 18.858, "volume": 383975.0}, {"date": "2018-02-01", "close": 18.79, "volume": 270020.0}, {"date": "2018-02-02", "close": 18.43, "volume": 194540.0}, {"date": "2018-02-05", "close": 17.584, "volume": 242120.0}, {"date": "2018-02-06", "close": 18.14, "volume": 389865.0}, {"date": "2018-02-07", "close": 17.718, "volume": 251820.0}, {"date": "2018-02-08", "close": 17.11, "volume": 231025.0}, {"date": "2018-02-09", "close": 17.246, "volume": 289460.0}, {"date": "2018-02-12", "close": 17.578, "volume": 223635.0}, {"date": "2018-02-13", "close": 17.226, "volume": 625800.0}, {"date": "2018-02-14", "close": 17.372, "volume": 314290.0}, {"date": "2018-02-15", "close": 17.43, "volume": 257675.0}, {"date": "2018-02-16", "close": 17.614, "volume": 360955.0}, {"date": "2018-02-20", "close": 17.78, "volume": 240660.0}, {"date": "2018-02-21", "close": 17.638, "volume": 444240.0}, {"date": "2018-02-22", "close": 17.69, "volume": 354360.0}, {"date": "2018-02-23", "close": 18.242, "volume": 165690.0}, {"date": "2018-02-26", "close": 18.328, "volume": 147450.0}, {"date": "2018-02-27", "close": 18.07, "volume": 206110.0}, {"date": "2018-02-28", "close": 17.78, "volume": 164575.0}, {"date": "2018-03-01", "close": 17.314, "volume": 291090.0}, {"date": "2018-03-02", "close": 17.548, "volume": 156840.0}, {"date": "2018-03-05", "close": 17.59, "volume": 106125.0}, {"date": "2018-03-06", "close": 17.628, "volume": 150500.0}, {"date": "2018-03-07", "close": 17.604, "volume": 132420.0}, {"date": "2018-03-08", "close": 17.504, "volume": 142560.0}, {"date": "2018-03-09", "close": 17.394, "volume": 105265.0}, {"date": "2018-03-12", "close": 17.668, "volume": 162295.0}, {"date": "2018-03-13", "close": 17.662, "volume": 120630.0}, {"date": "2018-03-14", "close": 17.752, "volume": 116010.0}, {"date": "2018-03-15", "close": 17.79, "volume": 66530.0}, {"date": "2018-03-16", "close": 17.704, "volume": 77240.0}, {"date": "2018-03-19", "close": 17.534, "volume": 140795.0}, {"date": "2018-03-20", "close": 17.698, "volume": 96630.0}, {"date": "2018-03-21", "close": 17.724, "volume": 109395.0}, {"date": "2018-03-22", "close": 17.714, "volume": 128925.0}, {"date": "2018-03-23", "close": 17.4, "volume": 531170.0}, {"date": "2018-03-26", "close": 17.656, "volume": 133345.0}, {"date": "2018-03-27", "close": 17.644, "volume": 165340.0}, {"date": "2018-03-28", "close": 17.688, "volume": 145095.0}, {"date": "2018-03-29", "close": 17.972, "volume": 101425.0}, {"date": "2018-04-02", "close": 17.324, "volume": 164690.0}, {"date": "2018-04-03", "close": 17.584, "volume": 250710.0}, {"date": "2018-04-04", "close": 17.626, "volume": 162275.0}, {"date": "2018-04-05", "close": 17.6, "volume": 248020.0}, {"date": "2018-04-06", "close": 17.238, "volume": 232635.0}, {"date": "2018-04-09", "close": 17.308, "volume": 83080.0}, {"date": "2018-04-10", "close": 17.46, "volume": 124970.0}, {"date": "2018-04-11", "close": 17.47, "volume": 91365.0}, {"date": "2018-04-12", "close": 17.372, "volume": 79550.0}, {"date": "2018-04-13", "close": 17.4, "volume": 78415.0}, {"date": "2018-04-16", "close": 17.458, "volume": 65775.0}, {"date": "2018-04-17", "close": 17.508, "volume": 237560.0}, {"date": "2018-04-18", "close": 17.48, "volume": 76680.0}, {"date": "2018-04-19", "close": 17.582, "volume": 94370.0}, {"date": "2018-04-20", "close": 17.522, "volume": 73705.0}, {"date": "2018-04-23", "close": 17.554, "volume": 96745.0}, {"date": "2018-04-24", "close": 17.492, "volume": 93930.0}, {"date": "2018-04-25", "close": 17.624, "volume": 214450.0}, {"date": "2018-04-26", "close": 17.652, "volume": 127080.0}, {"date": "2018-04-27", "close": 17.68, "volume": 104390.0}, {"date": "2018-04-30", "close": 17.602, "volume": 99270.0}, {"date": "2018-05-01", "close": 17.558, "volume": 141165.0}, {"date": "2018-05-02", "close": 17.982, "volume": 116485.0}, {"date": "2018-05-03", "close": 17.948, "volume": 165310.0}, {"date": "2018-05-04", "close": 18.202, "volume": 136820.0}, {"date": "2018-05-07", "close": 18.302, "volume": 73905.0}, {"date": "2018-05-08", "close": 18.504, "volume": 153450.0}, {"date": "2018-05-09", "close": 18.03, "volume": 241520.0}, {"date": "2018-05-10", "close": 17.902, "volume": 134540.0}, {"date": "2018-05-11", "close": 18.036, "volume": 111000.0}, {"date": "2018-05-14", "close": 18.022, "volume": 66645.0}, {"date": "2018-05-15", "close": 17.864, "volume": 285205.0}, {"date": "2018-05-16", "close": 17.82, "volume": 119075.0}, {"date": "2018-05-17", "close": 17.934, "volume": 98700.0}, {"date": "2018-05-18", "close": 17.894, "volume": 168855.0}, {"date": "2018-05-21", "close": 17.746, "volume": 163740.0}, {"date": "2018-05-22", "close": 17.45, "volume": 212075.0}, {"date": "2018-05-23", "close": 17.58, "volume": 160725.0}, {"date": "2018-05-24", "close": 17.348, "volume": 196715.0}, {"date": "2018-05-25", "close": 17.172, "volume": 187960.0}, {"date": "2018-05-29", "close": 16.928, "volume": 344335.0}, {"date": "2018-05-30", "close": 16.88, "volume": 512485.0}, {"date": "2018-05-31", "close": 16.702, "volume": 420060.0}, {"date": "2018-06-01", "close": 16.72, "volume": 90460.0}, {"date": "2018-06-04", "close": 16.704, "volume": 139695.0}, {"date": "2018-06-05", "close": 16.834, "volume": 190860.0}, {"date": "2018-06-06", "close": 17.038, "volume": 198905.0}, {"date": "2018-06-07", "close": 17.184, "volume": 121500.0}, {"date": "2018-06-08", "close": 17.104, "volume": 108105.0}, {"date": "2018-06-11", "close": 17.17, "volume": 223790.0}, {"date": "2018-06-12", "close": 16.96, "volume": 194125.0}, {"date": "2018-06-13", "close": 17.036, "volume": 144520.0}, {"date": "2018-06-14", "close": 16.94, "volume": 95095.0}, {"date": "2018-06-15", "close": 16.784, "volume": 102655.0}, {"date": "2018-06-18", "close": 16.634, "volume": 176785.0}, {"date": "2018-06-19", "close": 16.19, "volume": 660325.0}, {"date": "2018-06-20", "close": 16.256, "volume": 669225.0}, {"date": "2018-06-21", "close": 16.08, "volume": 425920.0}, {"date": "2018-06-22", "close": 16.23, "volume": 150085.0}, {"date": "2018-06-25", "close": 16.018, "volume": 137565.0}, {"date": "2018-06-26", "close": 16.3, "volume": 190290.0}, {"date": "2018-06-27", "close": 15.982, "volume": 105160.0}, {"date": "2018-06-28", "close": 15.904, "volume": 118775.0}, {"date": "2018-06-29", "close": 15.802, "volume": 208305.0}, {"date": "2018-07-02", "close": 15.778, "volume": 281240.0}, {"date": "2018-07-03", "close": 15.588, "volume": 142540.0}, {"date": "2018-07-05", "close": 15.564, "volume": 100170.0}, {"date": "2018-07-06", "close": 15.846, "volume": 119905.0}, {"date": "2018-07-09", "close": 16.388, "volume": 163230.0}, {"date": "2018-07-10", "close": 16.36, "volume": 196620.0}, {"date": "2018-07-11", "close": 15.98, "volume": 229305.0}, {"date": "2018-07-12", "close": 16.01, "volume": 102825.0}, {"date": "2018-07-13", "close": 16.168, "volume": 73635.0}, {"date": "2018-07-16", "close": 16.202, "volume": 103525.0}, {"date": "2018-07-17", "close": 16.422, "volume": 149245.0}, {"date": "2018-07-18", "close": 16.26, "volume": 126240.0}, {"date": "2018-07-19", "close": 16.142, "volume": 135375.0}, {"date": "2018-07-20", "close": 16.154, "volume": 84585.0}, {"date": "2018-07-23", "close": 16.598, "volume": 110390.0}, {"date": "2018-07-24", "close": 16.878, "volume": 141740.0}, {"date": "2018-07-25", "close": 16.9, "volume": 126620.0}, {"date": "2018-07-26", "close": 17.102, "volume": 141835.0}, {"date": "2018-07-27", "close": 17.118, "volume": 86750.0}, {"date": "2018-07-30", "close": 17.02, "volume": 121820.0}, {"date": "2018-07-31", "close": 16.216, "volume": 217170.0}, {"date": "2018-08-01", "close": 15.776, "volume": 199575.0}, {"date": "2018-08-02", "close": 15.744, "volume": 214215.0}, {"date": "2018-08-03", "close": 15.65, "volume": 140125.0}, {"date": "2018-08-06", "close": 15.678, "volume": 95925.0}, {"date": "2018-08-07", "close": 15.926, "volume": 243650.0}, {"date": "2018-08-08", "close": 16.19, "volume": 142945.0}, {"date": "2018-08-09", "close": 16.19, "volume": 127090.0}, {"date": "2018-08-10", "close": 15.758, "volume": 139690.0}, {"date": "2018-08-13", "close": 15.892, "volume": 150180.0}, {"date": "2018-08-14", "close": 15.942, "volume": 106275.0}, {"date": "2018-08-15", "close": 15.77, "volume": 93675.0}, {"date": "2018-08-16", "close": 15.694, "volume": 112750.0}, {"date": "2018-08-17", "close": 15.752, "volume": 121100.0}, {"date": "2018-08-20", "close": 15.738, "volume": 102240.0}, {"date": "2018-08-21", "close": 15.832, "volume": 118000.0}, {"date": "2018-08-22", "close": 16.008, "volume": 88125.0}, {"date": "2018-08-23", "close": 15.92, "volume": 106035.0}, {"date": "2018-08-24", "close": 15.76, "volume": 136110.0}, {"date": "2018-08-27", "close": 16.094, "volume": 79790.0}, {"date": "2018-08-28", "close": 16.0, "volume": 103655.0}, {"date": "2018-08-29", "close": 16.282, "volume": 89250.0}, {"date": "2018-08-30", "close": 16.022, "volume": 124660.0}, {"date": "2018-08-31", "close": 15.986, "volume": 102695.0}, {"date": "2018-09-04", "close": 15.842, "volume": 79460.0}, {"date": "2018-09-05", "close": 15.638, "volume": 160865.0}, {"date": "2018-09-06", "close": 15.53, "volume": 88395.0}, {"date": "2018-09-07", "close": 15.508, "volume": 99230.0}, {"date": "2018-09-10", "close": 15.658, "volume": 82695.0}, {"date": "2018-09-11", "close": 15.798, "volume": 169985.0}, {"date": "2018-09-12", "close": 15.798, "volume": 87830.0}, {"date": "2018-09-13", "close": 15.822, "volume": 77295.0}, {"date": "2018-09-14", "close": 16.008, "volume": 172185.0}, {"date": "2018-09-17", "close": 16.132, "volume": 84755.0}, {"date": "2018-09-18", "close": 16.468, "volume": 115320.0}, {"date": "2018-09-19", "close": 16.324, "volume": 94355.0}, {"date": "2018-09-20", "close": 16.542, "volume": 139950.0}, {"date": "2018-09-21", "close": 16.892, "volume": 107570.0}, {"date": "2018-09-24", "close": 16.776, "volume": 60035.0}, {"date": "2018-09-25", "close": 16.798, "volume": 82245.0}, {"date": "2018-09-26", "close": 16.562, "volume": 168480.0}, {"date": "2018-09-27", "close": 16.694, "volume": 84265.0}, {"date": "2018-09-28", "close": 16.206, "volume": 89665.0}, {"date": "2018-10-01", "close": 16.3, "volume": 116305.0}, {"date": "2018-10-02", "close": 16.234, "volume": 106385.0}, {"date": "2018-10-03", "close": 15.952, "volume": 94880.0}, {"date": "2018-10-04", "close": 15.832, "volume": 117435.0}, {"date": "2018-10-05", "close": 16.076, "volume": 75790.0}, {"date": "2018-10-08", "close": 16.158, "volume": 65740.0}, {"date": "2018-10-09", "close": 16.328, "volume": 87325.0}, {"date": "2018-10-10", "close": 16.094, "volume": 99010.0}, {"date": "2018-10-11", "close": 16.046, "volume": 197200.0}, {"date": "2018-10-12", "close": 16.214, "volume": 138360.0}, {"date": "2018-10-15", "close": 16.184, "volume": 155455.0}, {"date": "2018-10-16", "close": 16.418, "volume": 133900.0}, {"date": "2018-10-17", "close": 16.434, "volume": 83750.0}, {"date": "2018-10-18", "close": 16.186, "volume": 85250.0}, {"date": "2018-10-19", "close": 16.168, "volume": 97190.0}, {"date": "2018-10-22", "close": 16.162, "volume": 94590.0}, {"date": "2018-10-23", "close": 15.856, "volume": 99420.0}, {"date": "2018-10-24", "close": 15.31, "volume": 152170.0}, {"date": "2018-10-25", "close": 15.524, "volume": 128265.0}, {"date": "2018-10-26", "close": 15.368, "volume": 119555.0}, {"date": "2018-10-29", "close": 16.018, "volume": 233260.0}, {"date": "2018-10-30", "close": 16.55, "volume": 171465.0}, {"date": "2018-10-31", "close": 16.174, "volume": 164690.0}, {"date": "2018-11-01", "close": 16.402, "volume": 110115.0}, {"date": "2018-11-02", "close": 16.046, "volume": 155870.0}, {"date": "2018-11-05", "close": 16.018, "volume": 93655.0}, {"date": "2018-11-06", "close": 16.108, "volume": 133620.0}, {"date": "2018-11-07", "close": 16.282, "volume": 101425.0}, {"date": "2018-11-08", "close": 16.118, "volume": 94945.0}, {"date": "2018-11-09", "close": 15.9, "volume": 86375.0}, {"date": "2018-11-12", "close": 15.614, "volume": 134350.0}, {"date": "2018-11-13", "close": 15.624, "volume": 117910.0}, {"date": "2018-11-14", "close": 15.674, "volume": 100555.0}, {"date": "2018-11-15", "close": 15.532, "volume": 136670.0}, {"date": "2018-11-16", "close": 16.098, "volume": 643180.0}, {"date": "2018-11-19", "close": 15.88, "volume": 103535.0}, {"date": "2018-11-20", "close": 15.602, "volume": 136865.0}, {"date": "2018-11-21", "close": 15.918, "volume": 104870.0}, {"date": "2018-11-23", "close": 15.862, "volume": 38155.0}, {"date": "2018-11-26", "close": 16.052, "volume": 286510.0}, {"date": "2018-11-27", "close": 16.088, "volume": 139610.0}, {"date": "2018-11-28", "close": 16.184, "volume": 92845.0}, {"date": "2018-11-29", "close": 16.152, "volume": 70170.0}, {"date": "2018-11-30", "close": 16.196, "volume": 74010.0}, {"date": "2018-12-03", "close": 16.424, "volume": 111720.0}, {"date": "2018-12-04", "close": 15.598, "volume": 200190.0}, {"date": "2018-12-06", "close": 15.618, "volume": 218490.0}, {"date": "2018-12-07", "close": 15.36, "volume": 146425.0}, {"date": "2018-12-10", "close": 15.39, "volume": 187825.0}, {"date": "2018-12-11", "close": 15.276, "volume": 312540.0}, {"date": "2018-12-12", "close": 15.288, "volume": 246545.0}, {"date": "2018-12-13", "close": 15.272, "volume": 190930.0}, {"date": "2018-12-14", "close": 15.154, "volume": 187510.0}, {"date": "2018-12-17", "close": 15.032, "volume": 294645.0}, {"date": "2018-12-18", "close": 14.964, "volume": 181120.0}, {"date": "2018-12-19", "close": 14.576, "volume": 268665.0}, {"date": "2018-12-20", "close": 14.472, "volume": 293435.0}, {"date": "2018-12-21", "close": 13.678, "volume": 406090.0}, {"date": "2018-12-24", "close": 13.406, "volume": 155465.0}, {"date": "2018-12-26", "close": 14.114, "volume": 640805.0}, {"date": "2018-12-27", "close": 14.27, "volume": 758025.0}, {"date": "2018-12-28", "close": 14.412, "volume": 295345.0}, {"date": "2018-12-31", "close": 14.31, "volume": 541990.0}, {"date": "2019-01-02", "close": 14.536, "volume": 199220.0}, {"date": "2019-01-03", "close": 14.502, "volume": 194315.0}, {"date": "2019-01-04", "close": 15.048, "volume": 691440.0}, {"date": "2019-01-07", "close": 15.14, "volume": 454695.0}, {"date": "2019-01-08", "close": 15.27, "volume": 396550.0}, {"date": "2019-01-09", "close": 15.196, "volume": 692275.0}, {"date": "2019-01-10", "close": 15.48, "volume": 403045.0}, {"date": "2019-01-11", "close": 15.286, "volume": 582015.0}, {"date": "2019-01-14", "close": 15.228, "volume": 213430.0}, {"date": "2019-01-15", "close": 15.436, "volume": 489835.0}, {"date": "2019-01-16", "close": 15.38, "volume": 1003160.0}, {"date": "2019-01-17", "close": 15.49, "volume": 597010.0}, {"date": "2019-01-18", "close": 15.632, "volume": 290840.0}, {"date": "2019-01-22", "close": 15.35, "volume": 692370.0}, {"date": "2019-01-23", "close": 15.264, "volume": 560750.0}, {"date": "2019-01-24", "close": 15.426, "volume": 107275.0}, {"date": "2019-01-25", "close": 15.646, "volume": 137810.0}, {"date": "2019-01-28", "close": 15.178, "volume": 356875.0}, {"date": "2019-01-29", "close": 15.214, "volume": 180855.0}, {"date": "2019-01-30", "close": 14.914, "volume": 772290.0}, {"date": "2019-01-31", "close": 15.052, "volume": 251465.0}, {"date": "2019-02-01", "close": 15.056, "volume": 195440.0}, {"date": "2019-02-04", "close": 14.998, "volume": 294670.0}, {"date": "2019-02-05", "close": 15.024, "volume": 176915.0}, {"date": "2019-02-06", "close": 14.984, "volume": 191555.0}, {"date": "2019-02-07", "close": 14.78, "volume": 168135.0}, {"date": "2019-02-08", "close": 14.602, "volume": 129150.0}, {"date": "2019-02-11", "close": 14.594, "volume": 160580.0}, {"date": "2019-02-12", "close": 14.698, "volume": 197755.0}, {"date": "2019-02-13", "close": 14.674, "volume": 149215.0}, {"date": "2019-02-14", "close": 14.642, "volume": 126645.0}, {"date": "2019-02-15", "close": 14.794, "volume": 167775.0}, {"date": "2019-02-19", "close": 14.854, "volume": 133460.0}, {"date": "2019-02-20", "close": 14.728, "volume": 155995.0}, {"date": "2019-02-21", "close": 14.532, "volume": 107395.0}, {"date": "2019-02-22", "close": 14.552, "volume": 111340.0}, {"date": "2019-02-25", "close": 14.596, "volume": 186015.0}, {"date": "2019-02-26", "close": 14.592, "volume": 191140.0}, {"date": "2019-02-27", "close": 14.52, "volume": 98350.0}, {"date": "2019-02-28", "close": 14.504, "volume": 227675.0}, {"date": "2019-03-01", "close": 14.488, "volume": 121460.0}, {"date": "2019-03-04", "close": 14.476, "volume": 207140.0}, {"date": "2019-03-05", "close": 14.452, "volume": 206190.0}, {"date": "2019-03-06", "close": 14.382, "volume": 139220.0}, {"date": "2019-03-07", "close": 14.186, "volume": 113645.0}, {"date": "2019-03-08", "close": 14.056, "volume": 165820.0}, {"date": "2019-03-11", "close": 14.208, "volume": 291625.0}, {"date": "2019-03-12", "close": 14.156, "volume": 342135.0}, {"date": "2019-03-13", "close": 13.95, "volume": 939915.0}, {"date": "2019-03-14", "close": 13.88, "volume": 503250.0}, {"date": "2019-03-15", "close": 13.996, "volume": 1003000.0}, {"date": "2019-03-18", "close": 14.052, "volume": 278005.0}, {"date": "2019-03-19", "close": 14.106, "volume": 679650.0}, {"date": "2019-03-20", "close": 14.144, "volume": 423365.0}, {"date": "2019-03-21", "close": 14.238, "volume": 184655.0}, {"date": "2019-03-22", "close": 14.358, "volume": 273530.0}, {"date": "2019-03-25", "close": 14.624, "volume": 304905.0}, {"date": "2019-03-26", "close": 14.85, "volume": 325150.0}, {"date": "2019-03-27", "close": 14.736, "volume": 290985.0}, {"date": "2019-03-28", "close": 14.426, "volume": 156335.0}, {"date": "2019-03-29", "close": 14.374, "volume": 94190.0}, {"date": "2019-04-01", "close": 14.574, "volume": 234590.0}, {"date": "2019-04-02", "close": 14.514, "volume": 173650.0}, {"date": "2019-04-03", "close": 14.596, "volume": 123365.0}, {"date": "2019-04-04", "close": 14.778, "volume": 140070.0}, {"date": "2019-04-05", "close": 14.648, "volume": 97420.0}, {"date": "2019-04-08", "close": 14.712, "volume": 130140.0}, {"date": "2019-04-09", "close": 14.558, "volume": 689645.0}, {"date": "2019-04-10", "close": 14.42, "volume": 360450.0}, {"date": "2019-04-11", "close": 14.304, "volume": 97475.0}, {"date": "2019-04-12", "close": 14.366, "volume": 79135.0}, {"date": "2019-04-15", "close": 14.33, "volume": 236980.0}, {"date": "2019-04-16", "close": 14.45, "volume": 229175.0}, {"date": "2019-04-17", "close": 14.358, "volume": 135650.0}, {"date": "2019-04-18", "close": 14.41, "volume": 95790.0}, {"date": "2019-04-22", "close": 14.026, "volume": 145465.0}, {"date": "2019-04-23", "close": 14.268, "volume": 154105.0}, {"date": "2019-04-24", "close": 13.876, "volume": 174575.0}, {"date": "2019-04-25", "close": 13.858, "volume": 235980.0}, {"date": "2019-04-26", "close": 14.054, "volume": 190885.0}, {"date": "2019-04-29", "close": 14.078, "volume": 268100.0}, {"date": "2019-04-30", "close": 14.02, "volume": 108115.0}, {"date": "2019-05-01", "close": 13.928, "volume": 92525.0}, {"date": "2019-05-02", "close": 13.968, "volume": 152460.0}, {"date": "2019-05-03", "close": 14.054, "volume": 295275.0}, {"date": "2019-05-06", "close": 13.998, "volume": 219610.0}, {"date": "2019-05-07", "close": 13.912, "volume": 190440.0}, {"date": "2019-05-08", "close": 14.136, "volume": 338095.0}, {"date": "2019-05-09", "close": 14.424, "volume": 396595.0}, {"date": "2019-05-10", "close": 14.468, "volume": 217855.0}, {"date": "2019-05-13", "close": 13.814, "volume": 233440.0}, {"date": "2019-05-14", "close": 13.96, "volume": 258980.0}, {"date": "2019-05-15", "close": 14.078, "volume": 300650.0}, {"date": "2019-05-16", "close": 14.238, "volume": 198850.0}, {"date": "2019-05-17", "close": 14.026, "volume": 126550.0}, {"date": "2019-05-20", "close": 13.994, "volume": 154400.0}, {"date": "2019-05-21", "close": 14.15, "volume": 227955.0}, {"date": "2019-05-22", "close": 13.95, "volume": 186870.0}, {"date": "2019-05-23", "close": 13.92, "volume": 215890.0}, {"date": "2019-05-24", "close": 14.23, "volume": 116565.0}, {"date": "2019-05-28", "close": 14.104, "volume": 239065.0}, {"date": "2019-05-29", "close": 14.038, "volume": 235400.0}, {"date": "2019-05-30", "close": 14.158, "volume": 178830.0}, {"date": "2019-05-31", "close": 14.092, "volume": 188630.0}, {"date": "2019-06-03", "close": 14.03, "volume": 182620.0}, {"date": "2019-06-04", "close": 14.316, "volume": 162660.0}, {"date": "2019-06-05", "close": 14.302, "volume": 133720.0}, {"date": "2019-06-06", "close": 14.292, "volume": 182915.0}, {"date": "2019-06-07", "close": 14.37, "volume": 148475.0}, {"date": "2019-06-10", "close": 14.484, "volume": 224450.0}, {"date": "2019-06-11", "close": 14.554, "volume": 225195.0}, {"date": "2019-06-12", "close": 14.454, "volume": 154915.0}, {"date": "2019-06-13", "close": 14.3, "volume": 352055.0}, {"date": "2019-06-14", "close": 14.292, "volume": 114850.0}, {"date": "2019-06-17", "close": 14.38, "volume": 78265.0}, {"date": "2019-06-18", "close": 14.602, "volume": 217075.0}, {"date": "2019-06-19", "close": 14.74, "volume": 997230.0}, {"date": "2019-06-20", "close": 14.886, "volume": 120030.0}, {"date": "2019-06-21", "close": 14.804, "volume": 109205.0}, {"date": "2019-06-24", "close": 14.878, "volume": 82830.0}, {"date": "2019-06-25", "close": 14.79, "volume": 160345.0}, {"date": "2019-06-26", "close": 14.796, "volume": 98150.0}, {"date": "2019-06-27", "close": 14.884, "volume": 104095.0}, {"date": "2019-06-28", "close": 14.976, "volume": 73260.0}, {"date": "2019-07-01", "close": 15.018, "volume": 122960.0}, {"date": "2019-07-02", "close": 15.13, "volume": 73845.0}, {"date": "2019-07-03", "close": 15.174, "volume": 52715.0}, {"date": "2019-07-05", "close": 15.068, "volume": 125610.0}, {"date": "2019-07-08", "close": 15.114, "volume": 74605.0}, {"date": "2019-07-09", "close": 15.102, "volume": 163850.0}, {"date": "2019-07-10", "close": 15.188, "volume": 165625.0}, {"date": "2019-07-11", "close": 15.34, "volume": 108045.0}, {"date": "2019-07-12", "close": 15.342, "volume": 100630.0}, {"date": "2019-07-15", "close": 15.284, "volume": 65680.0}, {"date": "2019-07-16", "close": 15.326, "volume": 81775.0}, {"date": "2019-07-17", "close": 15.404, "volume": 116800.0}, {"date": "2019-07-18", "close": 15.4, "volume": 118625.0}, {"date": "2019-07-19", "close": 15.434, "volume": 101120.0}, {"date": "2019-07-22", "close": 15.396, "volume": 74650.0}, {"date": "2019-07-23", "close": 15.424, "volume": 75225.0}, {"date": "2019-07-24", "close": 15.44, "volume": 154125.0}, {"date": "2019-07-25", "close": 15.19, "volume": 83790.0}, {"date": "2019-07-26", "close": 15.33, "volume": 108670.0}, {"date": "2019-07-29", "close": 14.758, "volume": 147085.0}, {"date": "2019-07-30", "close": 14.368, "volume": 212785.0}, {"date": "2019-07-31", "close": 14.268, "volume": 198670.0}, {"date": "2019-08-01", "close": 14.284, "volume": 190645.0}, {"date": "2019-08-02", "close": 14.402, "volume": 142070.0}, {"date": "2019-08-05", "close": 13.976, "volume": 1078205.0}, {"date": "2019-08-06", "close": 14.128, "volume": 518805.0}, {"date": "2019-08-07", "close": 14.08, "volume": 367555.0}, {"date": "2019-08-08", "close": 14.15, "volume": 148315.0}, {"date": "2019-08-09", "close": 14.09, "volume": 183860.0}, {"date": "2019-08-12", "close": 13.936, "volume": 164000.0}, {"date": "2019-08-13", "close": 14.012, "volume": 193725.0}, {"date": "2019-08-14", "close": 13.716, "volume": 210385.0}, {"date": "2019-08-15", "close": 13.872, "volume": 244830.0}, {"date": "2019-08-16", "close": 14.16, "volume": 156140.0}, {"date": "2019-08-19", "close": 14.144, "volume": 170570.0}, {"date": "2019-08-20", "close": 14.1, "volume": 146580.0}, {"date": "2019-08-21", "close": 14.22, "volume": 194640.0}, {"date": "2019-08-22", "close": 14.248, "volume": 175535.0}, {"date": "2019-08-23", "close": 14.196, "volume": 465070.0}, {"date": "2019-08-26", "close": 14.39, "volume": 478590.0}, {"date": "2019-08-27", "close": 14.376, "volume": 173110.0}, {"date": "2019-08-28", "close": 14.43, "volume": 130710.0}, {"date": "2019-08-29", "close": 14.63, "volume": 172025.0}, {"date": "2019-08-30", "close": 14.772, "volume": 97690.0}, {"date": "2019-09-03", "close": 15.032, "volume": 223810.0}, {"date": "2019-09-04", "close": 15.164, "volume": 180965.0}, {"date": "2019-09-05", "close": 15.142, "volume": 178620.0}, {"date": "2019-09-06", "close": 15.112, "volume": 135525.0}, {"date": "2019-09-09", "close": 15.376, "volume": 215375.0}, {"date": "2019-09-10", "close": 15.532, "volume": 171790.0}, {"date": "2019-09-11", "close": 15.802, "volume": 152345.0}, {"date": "2019-09-12", "close": 15.832, "volume": 196275.0}, {"date": "2019-09-13", "close": 15.866, "volume": 150995.0}, {"date": "2019-09-16", "close": 15.768, "volume": 140355.0}, {"date": "2019-09-17", "close": 16.214, "volume": 160900.0}, {"date": "2019-09-18", "close": 16.03, "volume": 131665.0}, {"date": "2019-09-19", "close": 16.054, "volume": 153855.0}, {"date": "2019-09-20", "close": 16.214, "volume": 403955.0}, {"date": "2019-09-23", "close": 16.156, "volume": 147875.0}, {"date": "2019-09-24", "close": 15.944, "volume": 372855.0}, {"date": "2019-09-25", "close": 15.78, "volume": 121700.0}, {"date": "2019-09-26", "close": 15.972, "volume": 153250.0}, {"date": "2019-09-27", "close": 15.3, "volume": 270100.0}, {"date": "2019-09-30", "close": 15.03, "volume": 206965.0}, {"date": "2019-10-01", "close": 14.94, "volume": 162515.0}, {"date": "2019-10-02", "close": 14.902, "volume": 201070.0}, {"date": "2019-10-03", "close": 14.942, "volume": 112190.0}, {"date": "2019-10-04", "close": 15.078, "volume": 131490.0}, {"date": "2019-10-07", "close": 15.084, "volume": 101960.0}, {"date": "2019-10-08", "close": 14.874, "volume": 167810.0}, {"date": "2019-10-09", "close": 15.124, "volume": 136740.0}, {"date": "2019-10-10", "close": 15.174, "volume": 221235.0}, {"date": "2019-10-11", "close": 15.376, "volume": 139130.0}, {"date": "2019-10-14", "close": 15.296, "volume": 71785.0}, {"date": "2019-10-15", "close": 15.468, "volume": 85195.0}, {"date": "2019-10-16", "close": 15.2, "volume": 127455.0}, {"date": "2019-10-17", "close": 15.08, "volume": 127995.0}, {"date": "2019-10-18", "close": 15.062, "volume": 121840.0}, {"date": "2019-10-21", "close": 15.33, "volume": 143385.0}, {"date": "2019-10-22", "close": 15.31, "volume": 98060.0}, {"date": "2019-10-23", "close": 15.59, "volume": 175170.0}, {"date": "2019-10-24", "close": 15.342, "volume": 148100.0}, {"date": "2019-10-25", "close": 15.364, "volume": 236870.0}, {"date": "2019-10-28", "close": 15.61, "volume": 145055.0}, {"date": "2019-10-29", "close": 15.776, "volume": 103525.0}, {"date": "2019-10-30", "close": 15.84, "volume": 72345.0}, {"date": "2019-10-31", "close": 15.69, "volume": 103830.0}, {"date": "2019-11-01", "close": 15.956, "volume": 286190.0}, {"date": "2019-11-04", "close": 16.024, "volume": 72970.0}, {"date": "2019-11-05", "close": 15.716, "volume": 107420.0}, {"date": "2019-11-06", "close": 15.722, "volume": 109440.0}, {"date": "2019-11-07", "close": 16.062, "volume": 83750.0}, {"date": "2019-11-08", "close": 15.948, "volume": 65410.0}, {"date": "2019-11-11", "close": 16.192, "volume": 90485.0}, {"date": "2019-11-12", "close": 16.162, "volume": 67495.0}, {"date": "2019-11-13", "close": 16.066, "volume": 42975.0}, {"date": "2019-11-14", "close": 15.876, "volume": 102675.0}, {"date": "2019-11-15", "close": 16.148, "volume": 60780.0}, {"date": "2019-11-18", "close": 16.036, "volume": 82185.0}, {"date": "2019-11-19", "close": 16.082, "volume": 69775.0}, {"date": "2019-11-20", "close": 16.152, "volume": 109450.0}, {"date": "2019-11-21", "close": 16.31, "volume": 88200.0}, {"date": "2019-11-22", "close": 16.474, "volume": 105825.0}, {"date": "2019-11-25", "close": 16.698, "volume": 87835.0}, {"date": "2019-11-26", "close": 16.608, "volume": 89515.0}, {"date": "2019-11-27", "close": 16.57, "volume": 63055.0}, {"date": "2019-11-29", "close": 16.438, "volume": 34705.0}, {"date": "2019-12-02", "close": 16.34, "volume": 159980.0}, {"date": "2019-12-03", "close": 16.326, "volume": 141595.0}, {"date": "2019-12-04", "close": 16.652, "volume": 123495.0}, {"date": "2019-12-05", "close": 16.874, "volume": 87935.0}, {"date": "2019-12-06", "close": 17.134, "volume": 78785.0}, {"date": "2019-12-09", "close": 17.014, "volume": 79445.0}, {"date": "2019-12-10", "close": 17.032, "volume": 43770.0}, {"date": "2019-12-11", "close": 16.998, "volume": 78300.0}, {"date": "2019-12-12", "close": 16.948, "volume": 130230.0}, {"date": "2019-12-13", "close": 16.886, "volume": 143275.0}, {"date": "2019-12-16", "close": 16.968, "volume": 77070.0}, {"date": "2019-12-17", "close": 16.918, "volume": 84375.0}, {"date": "2019-12-18", "close": 16.782, "volume": 83365.0}, {"date": "2019-12-19", "close": 16.786, "volume": 73190.0}, {"date": "2019-12-20", "close": 16.836, "volume": 56075.0}, {"date": "2019-12-23", "close": 16.728, "volume": 73275.0}, {"date": "2019-12-24", "close": 16.6, "volume": 55320.0}, {"date": "2019-12-26", "close": 16.578, "volume": 109995.0}, {"date": "2019-12-27", "close": 16.602, "volume": 73560.0}, {"date": "2019-12-30", "close": 16.62, "volume": 156525.0}, {"date": "2019-12-31", "close": 16.682, "volume": 61675.0}, {"date": "2020-01-02", "close": 16.794, "volume": 96645.0}, {"date": "2020-01-03", "close": 16.592, "volume": 82150.0}, {"date": "2020-01-06", "close": 16.676, "volume": 53055.0}, {"date": "2020-01-07", "close": 16.892, "volume": 99585.0}, {"date": "2020-01-08", "close": 16.764, "volume": 104310.0}, {"date": "2020-01-09", "close": 16.948, "volume": 94980.0}, {"date": "2020-01-10", "close": 16.966, "volume": 147680.0}, {"date": "2020-01-13", "close": 17.09, "volume": 123615.0}, {"date": "2020-01-14", "close": 16.902, "volume": 183735.0}, {"date": "2020-01-15", "close": 16.834, "volume": 125290.0}, {"date": "2020-01-16", "close": 16.976, "volume": 53245.0}, {"date": "2020-01-17", "close": 16.978, "volume": 65950.0}, {"date": "2020-01-21", "close": 17.012, "volume": 211580.0}, {"date": "2020-01-22", "close": 17.064, "volume": 180295.0}, {"date": "2020-01-23", "close": 17.188, "volume": 69445.0}, {"date": "2020-01-24", "close": 17.038, "volume": 129300.0}, {"date": "2020-01-27", "close": 16.986, "volume": 95730.0}, {"date": "2020-01-28", "close": 17.138, "volume": 91100.0}, {"date": "2020-01-29", "close": 17.142, "volume": 97980.0}, {"date": "2020-01-30", "close": 17.384, "volume": 73265.0}, {"date": "2020-01-31", "close": 16.958, "volume": 275000.0}, {"date": "2020-02-03", "close": 17.206, "volume": 67415.0}, {"date": "2020-02-04", "close": 17.75, "volume": 225495.0}, {"date": "2020-02-05", "close": 17.542, "volume": 173430.0}, {"date": "2020-02-06", "close": 17.762, "volume": 79625.0}, {"date": "2020-02-07", "close": 17.648, "volume": 115885.0}, {"date": "2020-02-10", "close": 17.72, "volume": 69755.0}, {"date": "2020-02-11", "close": 17.828, "volume": 167235.0}, {"date": "2020-02-12", "close": 17.76, "volume": 146825.0}, {"date": "2020-02-13", "close": 17.616, "volume": 73565.0}, {"date": "2020-02-14", "close": 17.398, "volume": 66975.0}, {"date": "2020-02-18", "close": 17.272, "volume": 77185.0}, {"date": "2020-02-19", "close": 17.32, "volume": 74785.0}, {"date": "2020-02-20", "close": 17.258, "volume": 95980.0}, {"date": "2020-02-21", "close": 17.076, "volume": 139895.0}, {"date": "2020-02-24", "close": 16.534, "volume": 210620.0}, {"date": "2020-02-25", "close": 16.42, "volume": 228805.0}, {"date": "2020-02-26", "close": 16.608, "volume": 164650.0}, {"date": "2020-02-27", "close": 15.984, "volume": 241710.0}, {"date": "2020-02-28", "close": 15.976, "volume": 374245.0}, {"date": "2020-03-02", "close": 16.276, "volume": 273555.0}, {"date": "2020-03-03", "close": 16.036, "volume": 380510.0}, {"date": "2020-03-04", "close": 16.532, "volume": 240180.0}, {"date": "2020-03-05", "close": 16.146, "volume": 263805.0}, {"date": "2020-03-06", "close": 15.866, "volume": 247530.0}, {"date": "2020-03-09", "close": 14.654, "volume": 247065.0}, {"date": "2020-03-10", "close": 14.968, "volume": 492555.0}, {"date": "2020-03-11", "close": 14.4, "volume": 356280.0}, {"date": "2020-03-12", "close": 12.938, "volume": 451795.0}, {"date": "2020-03-13", "close": 13.378, "volume": 505945.0}, {"date": "2020-03-16", "close": 12.376, "volume": 292965.0}, {"date": "2020-03-17", "close": 12.86, "volume": 390680.0}, {"date": "2020-03-18", "close": 12.0, "volume": 397260.0}, {"date": "2020-03-19", "close": 10.87, "volume": 504225.0}, {"date": "2020-03-20", "close": 10.558, "volume": 467155.0}, {"date": "2020-03-23", "close": 10.8, "volume": 558885.0}, {"date": "2020-03-24", "close": 12.18, "volume": 532380.0}, {"date": "2020-03-25", "close": 12.336, "volume": 364690.0}, {"date": "2020-03-26", "close": 13.026, "volume": 426655.0}, {"date": "2020-03-27", "close": 12.734, "volume": 243280.0}, {"date": "2020-03-30", "close": 12.632, "volume": 308940.0}, {"date": "2020-03-31", "close": 11.82, "volume": 493895.0}, {"date": "2020-04-01", "close": 11.558, "volume": 512050.0}, {"date": "2020-04-02", "close": 10.786, "volume": 958815.0}, {"date": "2020-04-03", "close": 10.776, "volume": 443715.0}, {"date": "2020-04-06", "close": 11.214, "volume": 681210.0}, {"date": "2020-04-07", "close": 11.52, "volume": 649070.0}, {"date": "2020-04-08", "close": 11.296, "volume": 335285.0}, {"date": "2020-04-09", "close": 11.644, "volume": 392610.0}, {"date": "2020-04-13", "close": 11.734, "volume": 419915.0}, {"date": "2020-04-14", "close": 11.53, "volume": 690640.0}, {"date": "2020-04-15", "close": 11.276, "volume": 354450.0}, {"date": "2020-04-16", "close": 11.164, "volume": 339755.0}, {"date": "2020-04-17", "close": 11.098, "volume": 470740.0}, {"date": "2020-04-20", "close": 11.194, "volume": 652220.0}, {"date": "2020-04-21", "close": 11.08, "volume": 568715.0}, {"date": "2020-04-22", "close": 11.146, "volume": 618215.0}, {"date": "2020-04-23", "close": 11.068, "volume": 300975.0}, {"date": "2020-04-24", "close": 10.966, "volume": 294970.0}, {"date": "2020-04-27", "close": 11.392, "volume": 370235.0}, {"date": "2020-04-28", "close": 11.608, "volume": 515670.0}, {"date": "2020-04-29", "close": 11.922, "volume": 194590.0}, {"date": "2020-04-30", "close": 11.836, "volume": 332095.0}, {"date": "2020-05-01", "close": 11.51, "volume": 259350.0}, {"date": "2020-05-04", "close": 11.492, "volume": 382615.0}, {"date": "2020-05-05", "close": 11.598, "volume": 293590.0}, {"date": "2020-05-06", "close": 11.538, "volume": 253335.0}, {"date": "2020-05-07", "close": 11.39, "volume": 328875.0}, {"date": "2020-05-08", "close": 11.738, "volume": 237320.0}, {"date": "2020-05-11", "close": 11.864, "volume": 1152635.0}, {"date": "2020-05-12", "close": 11.844, "volume": 585720.0}, {"date": "2020-05-13", "close": 11.794, "volume": 459100.0}, {"date": "2020-05-14", "close": 11.662, "volume": 451560.0}, {"date": "2020-05-15", "close": 11.57, "volume": 275865.0}, {"date": "2020-05-18", "close": 11.956, "volume": 555590.0}, {"date": "2020-05-19", "close": 11.978, "volume": 556015.0}, {"date": "2020-05-20", "close": 12.148, "volume": 296740.0}, {"date": "2020-05-21", "close": 12.396, "volume": 357500.0}, {"date": "2020-05-22", "close": 12.352, "volume": 289190.0}, {"date": "2020-05-26", "close": 13.206, "volume": 426185.0}, {"date": "2020-05-27", "close": 13.632, "volume": 398565.0}, {"date": "2020-05-28", "close": 13.442, "volume": 271870.0}, {"date": "2020-05-29", "close": 13.206, "volume": 299445.0}, {"date": "2020-06-01", "close": 13.372, "volume": 162700.0}, {"date": "2020-06-02", "close": 13.694, "volume": 384700.0}, {"date": "2020-06-03", "close": 13.716, "volume": 361860.0}, {"date": "2020-06-04", "close": 13.426, "volume": 1011090.0}, {"date": "2020-06-05", "close": 13.822, "volume": 211765.0}, {"date": "2020-06-08", "close": 14.696, "volume": 303835.0}, {"date": "2020-06-09", "close": 14.332, "volume": 1567655.0}, {"date": "2020-06-10", "close": 14.246, "volume": 294150.0}, {"date": "2020-06-11", "close": 13.446, "volume": 284080.0}, {"date": "2020-06-12", "close": 13.674, "volume": 224820.0}, {"date": "2020-06-15", "close": 13.132, "volume": 397040.0}, {"date": "2020-06-16", "close": 13.358, "volume": 207035.0}, {"date": "2020-06-17", "close": 13.32, "volume": 142745.0}, {"date": "2020-06-18", "close": 13.32, "volume": 203455.0}, {"date": "2020-06-19", "close": 13.176, "volume": 232760.0}, {"date": "2020-06-22", "close": 13.152, "volume": 255790.0}, {"date": "2020-06-23", "close": 13.33, "volume": 225300.0}, {"date": "2020-06-24", "close": 12.826, "volume": 190645.0}, {"date": "2020-06-25", "close": 12.868, "volume": 198940.0}, {"date": "2020-06-26", "close": 12.614, "volume": 387135.0}, {"date": "2020-06-29", "close": 12.344, "volume": 277115.0}, {"date": "2020-06-30", "close": 12.32, "volume": 669725.0}, {"date": "2020-07-01", "close": 12.238, "volume": 255935.0}, {"date": "2020-07-02", "close": 12.2, "volume": 249655.0}, {"date": "2020-07-06", "close": 12.31, "volume": 250190.0}, {"date": "2020-07-07", "close": 12.0, "volume": 279755.0}, {"date": "2020-07-08", "close": 12.18, "volume": 283930.0}, {"date": "2020-07-09", "close": 11.994, "volume": 134345.0}, {"date": "2020-07-10", "close": 12.208, "volume": 227635.0}, {"date": "2020-07-13", "close": 11.97, "volume": 349085.0}, {"date": "2020-07-14", "close": 12.254, "volume": 191245.0}, {"date": "2020-07-15", "close": 12.174, "volume": 283060.0}, {"date": "2020-07-16", "close": 12.026, "volume": 230540.0}, {"date": "2020-07-17", "close": 11.864, "volume": 160985.0}, {"date": "2020-07-20", "close": 11.718, "volume": 253180.0}, {"date": "2020-07-21", "close": 11.504, "volume": 265405.0}, {"date": "2020-07-22", "close": 11.57, "volume": 140610.0}, {"date": "2020-07-23", "close": 11.484, "volume": 188785.0}, {"date": "2020-07-24", "close": 11.446, "volume": 255510.0}, {"date": "2020-07-27", "close": 11.434, "volume": 172910.0}, {"date": "2020-07-28", "close": 11.492, "volume": 407190.0}, {"date": "2020-07-29", "close": 11.65, "volume": 168585.0}, {"date": "2020-07-30", "close": 11.24, "volume": 263980.0}, {"date": "2020-07-31", "close": 10.798, "volume": 267715.0}, {"date": "2020-08-03", "close": 11.088, "volume": 296155.0}, {"date": "2020-08-04", "close": 11.76, "volume": 424365.0}, {"date": "2020-08-05", "close": 11.652, "volume": 235845.0}, {"date": "2020-08-06", "close": 12.038, "volume": 232270.0}, {"date": "2020-08-07", "close": 12.016, "volume": 172915.0}, {"date": "2020-08-10", "close": 12.084, "volume": 179685.0}, {"date": "2020-08-11", "close": 12.198, "volume": 277835.0}, {"date": "2020-08-12", "close": 12.53, "volume": 212400.0}, {"date": "2020-08-13", "close": 12.32, "volume": 159175.0}, {"date": "2020-08-14", "close": 12.296, "volume": 116295.0}, {"date": "2020-08-17", "close": 12.298, "volume": 180200.0}, {"date": "2020-08-18", "close": 12.124, "volume": 190815.0}, {"date": "2020-08-19", "close": 12.178, "volume": 160975.0}, {"date": "2020-08-20", "close": 12.128, "volume": 170825.0}, {"date": "2020-08-21", "close": 12.208, "volume": 154025.0}, {"date": "2020-08-24", "close": 12.356, "volume": 376130.0}, {"date": "2020-08-25", "close": 12.358, "volume": 136560.0}, {"date": "2020-08-26", "close": 12.364, "volume": 122215.0}, {"date": "2020-08-27", "close": 12.152, "volume": 195480.0}, {"date": "2020-08-28", "close": 12.47, "volume": 145225.0}, {"date": "2020-08-31", "close": 12.432, "volume": 128055.0}, {"date": "2020-09-01", "close": 12.428, "volume": 501980.0}, {"date": "2020-09-02", "close": 12.498, "volume": 168905.0}, {"date": "2020-09-03", "close": 12.348, "volume": 195325.0}, {"date": "2020-09-04", "close": 12.58, "volume": 155555.0}, {"date": "2020-09-08", "close": 12.76, "volume": 310375.0}, {"date": "2020-09-09", "close": 12.8, "volume": 166695.0}, {"date": "2020-09-10", "close": 12.834, "volume": 195535.0}, {"date": "2020-09-11", "close": 13.208, "volume": 220815.0}, {"date": "2020-09-14", "close": 13.324, "volume": 146410.0}, {"date": "2020-09-15", "close": 13.362, "volume": 183655.0}, {"date": "2020-09-16", "close": 13.254, "volume": 165675.0}, {"date": "2020-09-17", "close": 13.326, "volume": 148835.0}, {"date": "2020-09-18", "close": 13.364, "volume": 168135.0}, {"date": "2020-09-21", "close": 13.054, "volume": 193835.0}, {"date": "2020-09-22", "close": 13.096, "volume": 125865.0}, {"date": "2020-09-23", "close": 13.09, "volume": 228365.0}, {"date": "2020-09-24", "close": 13.07, "volume": 138990.0}, {"date": "2020-09-25", "close": 13.14, "volume": 165615.0}, {"date": "2020-09-28", "close": 13.118, "volume": 251515.0}, {"date": "2020-09-29", "close": 12.894, "volume": 110885.0}, {"date": "2020-09-30", "close": 12.514, "volume": 239670.0}, {"date": "2020-10-01", "close": 12.582, "volume": 148720.0}, {"date": "2020-10-02", "close": 12.668, "volume": 284360.0}, {"date": "2020-10-05", "close": 13.062, "volume": 165975.0}, {"date": "2020-10-06", "close": 12.958, "volume": 208840.0}, {"date": "2020-10-07", "close": 13.078, "volume": 145895.0}, {"date": "2020-10-08", "close": 13.06, "volume": 104945.0}, {"date": "2020-10-09", "close": 13.106, "volume": 119025.0}, {"date": "2020-10-12", "close": 13.162, "volume": 128500.0}, {"date": "2020-10-13", "close": 13.07, "volume": 156710.0}, {"date": "2020-10-14", "close": 12.846, "volume": 93205.0}, {"date": "2020-10-15", "close": 12.842, "volume": 81100.0}, {"date": "2020-10-16", "close": 12.8, "volume": 127140.0}, {"date": "2020-10-19", "close": 12.784, "volume": 135045.0}, {"date": "2020-10-20", "close": 12.616, "volume": 180860.0}, {"date": "2020-10-21", "close": 12.892, "volume": 134685.0}, {"date": "2020-10-22", "close": 12.762, "volume": 121970.0}, {"date": "2020-10-23", "close": 12.722, "volume": 150870.0}, {"date": "2020-10-26", "close": 12.506, "volume": 175225.0}, {"date": "2020-10-27", "close": 12.324, "volume": 150605.0}, {"date": "2020-10-28", "close": 11.68, "volume": 1215370.0}, {"date": "2020-10-29", "close": 11.964, "volume": 391795.0}, {"date": "2020-10-30", "close": 11.768, "volume": 267250.0}, {"date": "2020-11-02", "close": 12.348, "volume": 799220.0}, {"date": "2020-11-03", "close": 12.742, "volume": 468165.0}, {"date": "2020-11-04", "close": 12.874, "volume": 266965.0}, {"date": "2020-11-05", "close": 13.142, "volume": 196075.0}, {"date": "2020-11-06", "close": 13.034, "volume": 216580.0}, {"date": "2020-11-09", "close": 13.764, "volume": 342615.0}, {"date": "2020-11-10", "close": 14.428, "volume": 237570.0}, {"date": "2020-11-11", "close": 14.94, "volume": 328730.0}, {"date": "2020-11-12", "close": 14.258, "volume": 126565.0}, {"date": "2020-11-13", "close": 14.392, "volume": 120270.0}, {"date": "2020-11-16", "close": 14.796, "volume": 257295.0}, {"date": "2020-11-17", "close": 15.064, "volume": 137810.0}, {"date": "2020-11-18", "close": 14.926, "volume": 172475.0}, {"date": "2020-11-19", "close": 14.97, "volume": 78790.0}, {"date": "2020-11-20", "close": 14.89, "volume": 81475.0}, {"date": "2020-11-23", "close": 15.028, "volume": 151310.0}, {"date": "2020-11-24", "close": 15.446, "volume": 106975.0}, {"date": "2020-11-25", "close": 15.582, "volume": 113985.0}, {"date": "2020-11-27", "close": 15.588, "volume": 83910.0}, {"date": "2020-11-30", "close": 14.82, "volume": 175685.0}, {"date": "2020-12-01", "close": 15.238, "volume": 151285.0}, {"date": "2020-12-02", "close": 15.24, "volume": 60355.0}, {"date": "2020-12-03", "close": 15.532, "volume": 110865.0}, {"date": "2020-12-04", "close": 15.6, "volume": 81895.0}, {"date": "2020-12-07", "close": 15.394, "volume": 71260.0}, {"date": "2020-12-08", "close": 15.21, "volume": 63965.0}, {"date": "2020-12-09", "close": 15.14, "volume": 82380.0}, {"date": "2020-12-10", "close": 15.092, "volume": 106380.0}, {"date": "2020-12-11", "close": 15.05, "volume": 100270.0}, {"date": "2020-12-14", "close": 15.4, "volume": 143895.0}, {"date": "2020-12-15", "close": 15.458, "volume": 363485.0}, {"date": "2020-12-16", "close": 15.532, "volume": 115385.0}, {"date": "2020-12-17", "close": 15.42, "volume": 115110.0}, {"date": "2020-12-18", "close": 15.654, "volume": 488260.0}, {"date": "2020-12-21", "close": 15.208, "volume": 486000.0}, {"date": "2020-12-22", "close": 14.992, "volume": 126205.0}, {"date": "2020-12-23", "close": 14.71, "volume": 232275.0}, {"date": "2020-12-24", "close": 14.798, "volume": 76785.0}, {"date": "2020-12-28", "close": 15.256, "volume": 122335.0}, {"date": "2020-12-29", "close": 15.352, "volume": 115725.0}, {"date": "2020-12-30", "close": 15.384, "volume": 64075.0}, {"date": "2020-12-31", "close": 15.466, "volume": 95405.0}, {"date": "2021-01-04", "close": 15.176, "volume": 127405.0}, {"date": "2021-01-05", "close": 15.322, "volume": 93070.0}, {"date": "2021-01-06", "close": 16.172, "volume": 230100.0}, {"date": "2021-01-07", "close": 16.956, "volume": 252100.0}, {"date": "2021-01-08", "close": 17.13, "volume": 173205.0}, {"date": "2021-01-11", "close": 17.118, "volume": 142840.0}, {"date": "2021-01-12", "close": 17.792, "volume": 179230.0}, {"date": "2021-01-13", "close": 17.706, "volume": 123950.0}, {"date": "2021-01-14", "close": 17.612, "volume": 109940.0}, {"date": "2021-01-15", "close": 17.292, "volume": 101040.0}, {"date": "2021-01-19", "close": 17.254, "volume": 95560.0}, {"date": "2021-01-20", "close": 17.398, "volume": 92470.0}, {"date": "2021-01-21", "close": 17.062, "volume": 164590.0}, {"date": "2021-01-22", "close": 16.704, "volume": 88130.0}, {"date": "2021-01-25", "close": 16.688, "volume": 112950.0}, {"date": "2021-01-26", "close": 16.546, "volume": 131640.0}, {"date": "2021-01-27", "close": 16.04, "volume": 118275.0}, {"date": "2021-01-28", "close": 16.296, "volume": 159385.0}, {"date": "2021-01-29", "close": 16.186, "volume": 168520.0}, {"date": "2021-02-01", "close": 16.518, "volume": 97850.0}, {"date": "2021-02-02", "close": 16.66, "volume": 102705.0}, {"date": "2021-02-03", "close": 16.8, "volume": 112520.0}, {"date": "2021-02-04", "close": 17.154, "volume": 82925.0}, {"date": "2021-02-05", "close": 17.608, "volume": 113555.0}, {"date": "2021-02-08", "close": 17.364, "volume": 132785.0}, {"date": "2021-02-09", "close": 16.792, "volume": 142370.0}, {"date": "2021-02-10", "close": 16.878, "volume": 136295.0}, {"date": "2021-02-11", "close": 16.894, "volume": 69735.0}, {"date": "2021-02-12", "close": 16.944, "volume": 82465.0}, {"date": "2021-02-16", "close": 16.986, "volume": 132270.0}, {"date": "2021-02-17", "close": 17.588, "volume": 135720.0}, {"date": "2021-02-18", "close": 16.982, "volume": 188630.0}, {"date": "2021-02-19", "close": 16.972, "volume": 119565.0}, {"date": "2021-02-22", "close": 16.952, "volume": 76760.0}, {"date": "2021-02-23", "close": 16.934, "volume": 111125.0}, {"date": "2021-02-24", "close": 17.326, "volume": 86240.0}, {"date": "2021-02-25", "close": 17.138, "volume": 123045.0}, {"date": "2021-02-26", "close": 17.074, "volume": 116590.0}, {"date": "2021-03-01", "close": 17.06, "volume": 115310.0}, {"date": "2021-03-02", "close": 17.066, "volume": 81830.0}, {"date": "2021-03-03", "close": 16.958, "volume": 148495.0}, {"date": "2021-03-04", "close": 16.864, "volume": 172390.0}, {"date": "2021-03-05", "close": 17.082, "volume": 195135.0}, {"date": "2021-03-08", "close": 17.044, "volume": 103790.0}, {"date": "2021-03-09", "close": 17.34, "volume": 91160.0}, {"date": "2021-03-10", "close": 17.146, "volume": 113050.0}, {"date": "2021-03-11", "close": 16.912, "volume": 80980.0}, {"date": "2021-03-12", "close": 17.136, "volume": 123070.0}, {"date": "2021-03-15", "close": 17.39, "volume": 113535.0}, {"date": "2021-03-16", "close": 17.34, "volume": 108945.0}, {"date": "2021-03-17", "close": 17.602, "volume": 107645.0}, {"date": "2021-03-18", "close": 18.014, "volume": 229990.0}, {"date": "2021-03-19", "close": 18.092, "volume": 167625.0}, {"date": "2021-03-22", "close": 18.086, "volume": 250180.0}, {"date": "2021-03-23", "close": 17.834, "volume": 174145.0}, {"date": "2021-03-24", "close": 17.552, "volume": 114655.0}, {"date": "2021-03-25", "close": 17.97, "volume": 79555.0}, {"date": "2021-03-26", "close": 18.276, "volume": 98960.0}, {"date": "2021-03-29", "close": 17.492, "volume": 116290.0}, {"date": "2021-03-30", "close": 17.66, "volume": 88645.0}, {"date": "2021-03-31", "close": 16.958, "volume": 126360.0}, {"date": "2021-04-01", "close": 16.848, "volume": 93705.0}, {"date": "2021-04-05", "close": 17.066, "volume": 99505.0}, {"date": "2021-04-06", "close": 16.652, "volume": 142780.0}, {"date": "2021-04-07", "close": 16.654, "volume": 119670.0}, {"date": "2021-04-08", "close": 16.676, "volume": 103385.0}, {"date": "2021-04-09", "close": 16.756, "volume": 130745.0}, {"date": "2021-04-12", "close": 16.828, "volume": 187970.0}, {"date": "2021-04-13", "close": 16.728, "volume": 171570.0}, {"date": "2021-04-14", "close": 16.72, "volume": 127930.0}, {"date": "2021-04-15", "close": 16.838, "volume": 66755.0}, {"date": "2021-04-16", "close": 16.852, "volume": 128635.0}, {"date": "2021-04-19", "close": 16.52, "volume": 124890.0}, {"date": "2021-04-20", "close": 16.142, "volume": 153740.0}, {"date": "2021-04-21", "close": 16.452, "volume": 97910.0}, {"date": "2021-04-22", "close": 15.982, "volume": 161845.0}, {"date": "2021-04-23", "close": 16.292, "volume": 90245.0}, {"date": "2021-04-26", "close": 16.286, "volume": 70340.0}, {"date": "2021-04-27", "close": 16.194, "volume": 79220.0}, {"date": "2021-04-28", "close": 16.326, "volume": 70565.0}, {"date": "2021-04-29", "close": 16.3, "volume": 132970.0}, {"date": "2021-04-30", "close": 16.168, "volume": 71835.0}, {"date": "2021-05-03", "close": 16.24, "volume": 107105.0}, {"date": "2021-05-04", "close": 16.15, "volume": 82400.0}, {"date": "2021-05-05", "close": 16.33, "volume": 234580.0}, {"date": "2021-05-06", "close": 16.244, "volume": 138230.0}, {"date": "2021-05-07", "close": 16.55, "volume": 70010.0}, {"date": "2021-05-10", "close": 16.83, "volume": 254545.0}, {"date": "2021-05-11", "close": 16.474, "volume": 325650.0}, {"date": "2021-05-12", "close": 15.99, "volume": 283200.0}, {"date": "2021-05-13", "close": 16.526, "volume": 127765.0}, {"date": "2021-05-14", "close": 17.076, "volume": 92790.0}, {"date": "2021-05-17", "close": 16.946, "volume": 281025.0}, {"date": "2021-05-18", "close": 17.084, "volume": 167290.0}, {"date": "2021-05-19", "close": 17.136, "volume": 109985.0}, {"date": "2021-05-20", "close": 17.556, "volume": 115650.0}, {"date": "2021-05-21", "close": 17.646, "volume": 81890.0}, {"date": "2021-05-24", "close": 17.77, "volume": 86670.0}, {"date": "2021-05-25", "close": 17.596, "volume": 123615.0}, {"date": "2021-05-26", "close": 17.426, "volume": 150495.0}, {"date": "2021-05-27", "close": 17.4, "volume": 94850.0}, {"date": "2021-05-28", "close": 17.618, "volume": 67470.0}, {"date": "2021-06-01", "close": 17.908, "volume": 84530.0}, {"date": "2021-06-02", "close": 18.056, "volume": 80945.0}, {"date": "2021-06-03", "close": 18.216, "volume": 98375.0}, {"date": "2021-06-04", "close": 18.11, "volume": 53500.0}, {"date": "2021-06-07", "close": 18.22, "volume": 49995.0}, {"date": "2021-06-08", "close": 18.252, "volume": 87405.0}, {"date": "2021-06-09", "close": 18.17, "volume": 75900.0}, {"date": "2021-06-10", "close": 18.004, "volume": 86320.0}, {"date": "2021-06-11", "close": 17.868, "volume": 105360.0}, {"date": "2021-06-14", "close": 17.874, "volume": 79455.0}, {"date": "2021-06-15", "close": 17.618, "volume": 123735.0}, {"date": "2021-06-16", "close": 17.722, "volume": 101390.0}, {"date": "2021-06-17", "close": 17.616, "volume": 137245.0}, {"date": "2021-06-18", "close": 17.044, "volume": 299480.0}, {"date": "2021-06-21", "close": 17.354, "volume": 68870.0}, {"date": "2021-06-22", "close": 17.55, "volume": 191655.0}, {"date": "2021-06-23", "close": 17.46, "volume": 117260.0}, {"date": "2021-06-24", "close": 17.432, "volume": 86280.0}, {"date": "2021-06-25", "close": 17.5, "volume": 80650.0}, {"date": "2021-06-28", "close": 17.298, "volume": 160330.0}, {"date": "2021-06-29", "close": 16.962, "volume": 1342735.0}, {"date": "2021-06-30", "close": 16.932, "volume": 80190.0}, {"date": "2021-07-01", "close": 16.924, "volume": 101450.0}, {"date": "2021-07-02", "close": 16.968, "volume": 90605.0}, {"date": "2021-07-06", "close": 16.934, "volume": 161415.0}, {"date": "2021-07-07", "close": 16.974, "volume": 90390.0}, {"date": "2021-07-08", "close": 16.474, "volume": 130610.0}, {"date": "2021-07-09", "close": 17.35, "volume": 240600.0}, {"date": "2021-07-12", "close": 17.198, "volume": 99460.0}, {"date": "2021-07-13", "close": 17.298, "volume": 108945.0}, {"date": "2021-07-14", "close": 17.436, "volume": 71620.0}, {"date": "2021-07-15", "close": 17.336, "volume": 72325.0}, {"date": "2021-07-16", "close": 17.154, "volume": 82000.0}, {"date": "2021-07-19", "close": 16.886, "volume": 87700.0}, {"date": "2021-07-20", "close": 17.254, "volume": 93325.0}, {"date": "2021-07-21", "close": 17.512, "volume": 74040.0}, {"date": "2021-07-22", "close": 17.368, "volume": 82095.0}, {"date": "2021-07-23", "close": 17.428, "volume": 98000.0}, {"date": "2021-07-26", "close": 17.426, "volume": 63325.0}, {"date": "2021-07-27", "close": 17.346, "volume": 107790.0}, {"date": "2021-07-28", "close": 17.628, "volume": 61170.0}, {"date": "2021-07-29", "close": 17.68, "volume": 124865.0}, {"date": "2021-07-30", "close": 17.582, "volume": 168135.0}, {"date": "2021-08-02", "close": 17.91, "volume": 77220.0}, {"date": "2021-08-03", "close": 18.104, "volume": 56340.0}, {"date": "2021-08-04", "close": 17.996, "volume": 67710.0}, {"date": "2021-08-05", "close": 18.394, "volume": 46405.0}, {"date": "2021-08-06", "close": 18.458, "volume": 62420.0}, {"date": "2021-08-09", "close": 18.432, "volume": 55615.0}, {"date": "2021-08-10", "close": 18.252, "volume": 175010.0}, {"date": "2021-08-11", "close": 18.762, "volume": 36660.0}, {"date": "2021-08-12", "close": 18.926, "volume": 74105.0}, {"date": "2021-08-13", "close": 18.986, "volume": 51610.0}, {"date": "2021-08-16", "close": 18.72, "volume": 59935.0}, {"date": "2021-08-17", "close": 18.346, "volume": 99245.0}, {"date": "2021-08-18", "close": 18.33, "volume": 62585.0}, {"date": "2021-08-19", "close": 17.968, "volume": 70700.0}, {"date": "2021-08-20", "close": 18.146, "volume": 84300.0}, {"date": "2021-08-23", "close": 18.38, "volume": 55065.0}, {"date": "2021-08-24", "close": 18.738, "volume": 53440.0}, {"date": "2021-08-25", "close": 18.79, "volume": 70730.0}, {"date": "2021-08-26", "close": 18.692, "volume": 42785.0}, {"date": "2021-08-27", "close": 18.71, "volume": 82650.0}, {"date": "2021-08-30", "close": 18.718, "volume": 72260.0}, {"date": "2021-08-31", "close": 18.738, "volume": 54925.0}, {"date": "2021-09-01", "close": 19.094, "volume": 79845.0}, {"date": "2021-09-02", "close": 19.16, "volume": 74240.0}, {"date": "2021-09-03", "close": 19.536, "volume": 94240.0}, {"date": "2021-09-07", "close": 19.47, "volume": 107015.0}, {"date": "2021-09-08", "close": 19.472, "volume": 46480.0}, {"date": "2021-09-09", "close": 19.286, "volume": 187745.0}, {"date": "2021-09-10", "close": 19.56, "volume": 360970.0}, {"date": "2021-09-13", "close": 19.816, "volume": 171315.0}, {"date": "2021-09-14", "close": 19.924, "volume": 78075.0}, {"date": "2021-09-15", "close": 19.876, "volume": 37655.0}, {"date": "2021-09-16", "close": 19.93, "volume": 121395.0}, {"date": "2021-09-17", "close": 19.698, "volume": 61170.0}, {"date": "2021-09-20", "close": 19.406, "volume": 90400.0}, {"date": "2021-09-21", "close": 19.554, "volume": 65645.0}, {"date": "2021-09-22", "close": 19.338, "volume": 88365.0}, {"date": "2021-09-23", "close": 19.478, "volume": 66650.0}, {"date": "2021-09-24", "close": 19.216, "volume": 101940.0}, {"date": "2021-09-27", "close": 19.772, "volume": 64790.0}, {"date": "2021-09-28", "close": 19.252, "volume": 63180.0}, {"date": "2021-09-29", "close": 19.33, "volume": 85795.0}, {"date": "2021-09-30", "close": 18.904, "volume": 82395.0}, {"date": "2021-10-01", "close": 18.878, "volume": 101130.0}, {"date": "2021-10-04", "close": 18.84, "volume": 138645.0}, {"date": "2021-10-05", "close": 19.39, "volume": 123465.0}, {"date": "2021-10-06", "close": 18.894, "volume": 99945.0}, {"date": "2021-10-07", "close": 19.244, "volume": 61580.0}, {"date": "2021-10-08", "close": 19.004, "volume": 88500.0}, {"date": "2021-10-11", "close": 19.208, "volume": 46975.0}, {"date": "2021-10-12", "close": 19.034, "volume": 65930.0}, {"date": "2021-10-13", "close": 19.06, "volume": 43410.0}, {"date": "2021-10-14", "close": 19.032, "volume": 47850.0}, {"date": "2021-10-15", "close": 19.406, "volume": 64075.0}, {"date": "2021-10-18", "close": 19.216, "volume": 219020.0}, {"date": "2021-10-19", "close": 19.342, "volume": 42670.0}, {"date": "2021-10-20", "close": 19.22, "volume": 112180.0}, {"date": "2021-10-21", "close": 18.944, "volume": 52945.0}, {"date": "2021-10-22", "close": 18.958, "volume": 67495.0}, {"date": "2021-10-25", "close": 19.026, "volume": 69590.0}, {"date": "2021-10-26", "close": 19.732, "volume": 63330.0}, {"date": "2021-10-27", "close": 19.528, "volume": 493505.0}, {"date": "2021-10-28", "close": 19.78, "volume": 59610.0}, {"date": "2021-10-29", "close": 19.802, "volume": 72910.0}, {"date": "2021-11-01", "close": 20.276, "volume": 70645.0}, {"date": "2021-11-02", "close": 20.324, "volume": 46900.0}, {"date": "2021-11-03", "close": 20.434, "volume": 68960.0}, {"date": "2021-11-04", "close": 20.364, "volume": 51115.0}, {"date": "2021-11-05", "close": 20.034, "volume": 103510.0}, {"date": "2021-11-08", "close": 20.22, "volume": 120320.0}, {"date": "2021-11-09", "close": 20.1, "volume": 73535.0}, {"date": "2021-11-10", "close": 20.22, "volume": 140825.0}, {"date": "2021-11-11", "close": 20.558, "volume": 56375.0}, {"date": "2021-11-12", "close": 20.808, "volume": 41200.0}, {"date": "2021-11-15", "close": 20.61, "volume": 149350.0}, {"date": "2021-11-16", "close": 20.576, "volume": 100580.0}, {"date": "2021-11-17", "close": 20.306, "volume": 97685.0}, {"date": "2021-11-18", "close": 20.414, "volume": 137165.0}, {"date": "2021-11-19", "close": 20.422, "volume": 82365.0}, {"date": "2021-11-22", "close": 20.672, "volume": 97630.0}, {"date": "2021-11-23", "close": 20.696, "volume": 75495.0}, {"date": "2021-11-24", "close": 20.624, "volume": 62260.0}, {"date": "2021-11-26", "close": 20.294, "volume": 48805.0}, {"date": "2021-11-29", "close": 20.224, "volume": 527635.0}, {"date": "2021-11-30", "close": 19.734, "volume": 202875.0}, {"date": "2021-12-01", "close": 19.682, "volume": 126225.0}, {"date": "2021-12-02", "close": 19.78, "volume": 163835.0}, {"date": "2021-12-03", "close": 20.132, "volume": 87405.0}, {"date": "2021-12-06", "close": 20.114, "volume": 197710.0}, {"date": "2021-12-07", "close": 20.556, "volume": 261815.0}, {"date": "2021-12-08", "close": 20.174, "volume": 132390.0}, {"date": "2021-12-09", "close": 19.86, "volume": 66630.0}, {"date": "2021-12-10", "close": 19.964, "volume": 49975.0}, {"date": "2021-12-13", "close": 19.956, "volume": 128110.0}, {"date": "2021-12-14", "close": 19.904, "volume": 208275.0}, {"date": "2021-12-15", "close": 20.462, "volume": 167420.0}, {"date": "2021-12-16", "close": 20.158, "volume": 285400.0}, {"date": "2021-12-17", "close": 20.242, "volume": 331385.0}, {"date": "2021-12-20", "close": 19.868, "volume": 206795.0}, {"date": "2021-12-21", "close": 19.998, "volume": 193560.0}, {"date": "2021-12-22", "close": 20.044, "volume": 130785.0}, {"date": "2021-12-23", "close": 20.188, "volume": 126610.0}, {"date": "2021-12-27", "close": 20.17, "volume": 76390.0}, {"date": "2021-12-28", "close": 20.274, "volume": 81975.0}, {"date": "2021-12-29", "close": 20.364, "volume": 65335.0}, {"date": "2021-12-30", "close": 20.398, "volume": 45395.0}, {"date": "2021-12-31", "close": 20.356, "volume": 49625.0}, {"date": "2022-01-03", "close": 20.5, "volume": 79660.0}, {"date": "2022-01-04", "close": 20.8, "volume": 128395.0}, {"date": "2022-01-05", "close": 21.106, "volume": 151915.0}, {"date": "2022-01-06", "close": 21.226, "volume": 105230.0}, {"date": "2022-01-07", "close": 21.254, "volume": 143415.0}, {"date": "2022-01-10", "close": 21.304, "volume": 115220.0}, {"date": "2022-01-11", "close": 21.71, "volume": 187560.0}, {"date": "2022-01-12", "close": 21.984, "volume": 87865.0}, {"date": "2022-01-13", "close": 22.328, "volume": 82010.0}, {"date": "2022-01-14", "close": 22.576, "volume": 72585.0}, {"date": "2022-01-18", "close": 22.258, "volume": 131040.0}, {"date": "2022-01-19", "close": 21.96, "volume": 127500.0}, {"date": "2022-01-20", "close": 21.748, "volume": 152295.0}, {"date": "2022-01-21", "close": 21.706, "volume": 105415.0}, {"date": "2022-01-24", "close": 21.624, "volume": 199595.0}, {"date": "2022-01-25", "close": 21.094, "volume": 244005.0}, {"date": "2022-01-26", "close": 20.56, "volume": 288395.0}, {"date": "2022-01-27", "close": 20.36, "volume": 416355.0}, {"date": "2022-01-28", "close": 20.352, "volume": 318970.0}, {"date": "2022-01-31", "close": 20.738, "volume": 151420.0}, {"date": "2022-02-01", "close": 20.82, "volume": 231450.0}, {"date": "2022-02-02", "close": 21.128, "volume": 109315.0}, {"date": "2022-02-03", "close": 20.948, "volume": 125335.0}, {"date": "2022-02-04", "close": 21.322, "volume": 152695.0}, {"date": "2022-02-07", "close": 20.83, "volume": 236075.0}, {"date": "2022-02-08", "close": 21.072, "volume": 365270.0}, {"date": "2022-02-09", "close": 21.2, "volume": 473120.0}, {"date": "2022-02-10", "close": 20.888, "volume": 330180.0}, {"date": "2022-02-11", "close": 20.694, "volume": 133090.0}, {"date": "2022-02-14", "close": 20.372, "volume": 107395.0}, {"date": "2022-02-15", "close": 20.712, "volume": 113810.0}, {"date": "2022-02-16", "close": 20.668, "volume": 110540.0}, {"date": "2022-02-17", "close": 20.472, "volume": 109850.0}, {"date": "2022-02-18", "close": 20.42, "volume": 81585.0}, {"date": "2022-02-22", "close": 20.338, "volume": 84635.0}, {"date": "2022-02-23", "close": 20.1, "volume": 76900.0}, {"date": "2022-02-24", "close": 19.702, "volume": 130300.0}, {"date": "2022-02-25", "close": 19.626, "volume": 215815.0}, {"date": "2022-02-28", "close": 19.718, "volume": 218285.0}, {"date": "2022-03-01", "close": 20.48, "volume": 328630.0}, {"date": "2022-03-02", "close": 19.916, "volume": 180400.0}, {"date": "2022-03-03", "close": 19.824, "volume": 149145.0}, {"date": "2022-03-04", "close": 19.146, "volume": 135675.0}, {"date": "2022-03-07", "close": 18.232, "volume": 308595.0}, {"date": "2022-03-08", "close": 17.242, "volume": 310745.0}, {"date": "2022-03-09", "close": 18.038, "volume": 394720.0}, {"date": "2022-03-10", "close": 18.498, "volume": 236385.0}, {"date": "2022-03-11", "close": 18.528, "volume": 144615.0}, {"date": "2022-03-14", "close": 18.792, "volume": 177325.0}, {"date": "2022-03-15", "close": 19.016, "volume": 193565.0}, {"date": "2022-03-16", "close": 19.682, "volume": 130775.0}, {"date": "2022-03-17", "close": 19.652, "volume": 99575.0}, {"date": "2022-03-18", "close": 19.82, "volume": 112145.0}, {"date": "2022-03-21", "close": 19.852, "volume": 135875.0}, {"date": "2022-03-22", "close": 20.414, "volume": 107980.0}, {"date": "2022-03-23", "close": 20.1, "volume": 75650.0}, {"date": "2022-03-24", "close": 20.32, "volume": 95945.0}, {"date": "2022-03-25", "close": 20.248, "volume": 133110.0}, {"date": "2022-03-28", "close": 20.322, "volume": 61170.0}, {"date": "2022-03-29", "close": 20.446, "volume": 119690.0}, {"date": "2022-03-30", "close": 20.354, "volume": 78220.0}, {"date": "2022-03-31", "close": 19.97, "volume": 151790.0}, {"date": "2022-04-01", "close": 20.378, "volume": 102645.0}, {"date": "2022-04-04", "close": 19.852, "volume": 142280.0}, {"date": "2022-04-05", "close": 19.214, "volume": 187875.0}, {"date": "2022-04-06", "close": 19.044, "volume": 181885.0}, {"date": "2022-04-07", "close": 18.722, "volume": 131360.0}, {"date": "2022-04-08", "close": 18.46, "volume": 202615.0}, {"date": "2022-04-11", "close": 18.394, "volume": 231315.0}, {"date": "2022-04-12", "close": 18.42, "volume": 147190.0}, {"date": "2022-04-13", "close": 18.324, "volume": 152120.0}, {"date": "2022-04-14", "close": 18.412, "volume": 123965.0}, {"date": "2022-04-18", "close": 18.442, "volume": 131670.0}, {"date": "2022-04-19", "close": 18.534, "volume": 235630.0}, {"date": "2022-04-20", "close": 18.87, "volume": 199080.0}, {"date": "2022-04-21", "close": 18.538, "volume": 108235.0}, {"date": "2022-04-22", "close": 18.334, "volume": 118585.0}, {"date": "2022-04-25", "close": 18.22, "volume": 240615.0}, {"date": "2022-04-26", "close": 17.92, "volume": 188585.0}, {"date": "2022-04-27", "close": 17.726, "volume": 179940.0}, {"date": "2022-04-28", "close": 18.366, "volume": 237830.0}, {"date": "2022-04-29", "close": 18.162, "volume": 157390.0}, {"date": "2022-05-02", "close": 18.058, "volume": 237385.0}, {"date": "2022-05-03", "close": 18.37, "volume": 245945.0}, {"date": "2022-05-04", "close": 18.602, "volume": 164625.0}, {"date": "2022-05-05", "close": 18.068, "volume": 140690.0}, {"date": "2022-05-06", "close": 18.368, "volume": 176845.0}, {"date": "2022-05-09", "close": 17.892, "volume": 314860.0}, {"date": "2022-05-10", "close": 17.612, "volume": 295340.0}, {"date": "2022-05-11", "close": 17.366, "volume": 224240.0}, {"date": "2022-05-12", "close": 17.402, "volume": 177150.0}, {"date": "2022-05-13", "close": 17.95, "volume": 122795.0}, {"date": "2022-05-16", "close": 17.516, "volume": 283235.0}, {"date": "2022-05-17", "close": 17.896, "volume": 227450.0}, {"date": "2022-05-18", "close": 17.588, "volume": 78600.0}, {"date": "2022-05-19", "close": 17.906, "volume": 188385.0}, {"date": "2022-05-20", "close": 18.044, "volume": 171195.0}, {"date": "2022-05-23", "close": 18.554, "volume": 244325.0}, {"date": "2022-05-24", "close": 18.47, "volume": 154145.0}, {"date": "2022-05-25", "close": 18.666, "volume": 115110.0}, {"date": "2022-05-26", "close": 18.95, "volume": 99880.0}, {"date": "2022-05-27", "close": 19.274, "volume": 150910.0}, {"date": "2022-05-31", "close": 19.048, "volume": 143005.0}, {"date": "2022-06-01", "close": 19.084, "volume": 91025.0}, {"date": "2022-06-02", "close": 19.434, "volume": 135410.0}, {"date": "2022-06-03", "close": 18.728, "volume": 118230.0}, {"date": "2022-06-06", "close": 18.824, "volume": 62600.0}, {"date": "2022-06-07", "close": 18.768, "volume": 101610.0}, {"date": "2022-06-08", "close": 18.514, "volume": 231970.0}, {"date": "2022-06-09", "close": 18.23, "volume": 130790.0}, {"date": "2022-06-10", "close": 17.662, "volume": 179320.0}, {"date": "2022-06-13", "close": 17.02, "volume": 274035.0}, {"date": "2022-06-14", "close": 16.954, "volume": 329990.0}, {"date": "2022-06-15", "close": 17.362, "volume": 217035.0}, {"date": "2022-06-16", "close": 17.13, "volume": 300200.0}, {"date": "2022-06-17", "close": 16.978, "volume": 518070.0}, {"date": "2022-06-21", "close": 17.422, "volume": 230015.0}, {"date": "2022-06-22", "close": 17.206, "volume": 267305.0}, {"date": "2022-06-23", "close": 17.214, "volume": 173525.0}, {"date": "2022-06-24", "close": 17.496, "volume": 296160.0}, {"date": "2022-06-27", "close": 17.354, "volume": 193915.0}, {"date": "2022-06-28", "close": 17.304, "volume": 139605.0}, {"date": "2022-06-29", "close": 17.17, "volume": 123515.0}, {"date": "2022-06-30", "close": 16.832, "volume": 199115.0}, {"date": "2022-07-01", "close": 16.936, "volume": 221130.0}, {"date": "2022-07-05", "close": 16.89, "volume": 304520.0}, {"date": "2022-07-06", "close": 16.282, "volume": 350625.0}, {"date": "2022-07-07", "close": 16.454, "volume": 187320.0}, {"date": "2022-07-08", "close": 16.754, "volume": 219550.0}, {"date": "2022-07-11", "close": 16.68, "volume": 219315.0}, {"date": "2022-07-12", "close": 16.622, "volume": 262010.0}, {"date": "2022-07-13", "close": 16.708, "volume": 196560.0}, {"date": "2022-07-14", "close": 16.346, "volume": 187340.0}, {"date": "2022-07-15", "close": 16.386, "volume": 173810.0}, {"date": "2022-07-18", "close": 16.192, "volume": 298600.0}, {"date": "2022-07-19", "close": 16.712, "volume": 377325.0}, {"date": "2022-07-20", "close": 16.664, "volume": 190790.0}, {"date": "2022-07-21", "close": 16.768, "volume": 158630.0}, {"date": "2022-07-22", "close": 16.808, "volume": 109740.0}, {"date": "2022-07-25", "close": 16.85, "volume": 272300.0}, {"date": "2022-07-26", "close": 16.818, "volume": 209400.0}, {"date": "2022-07-27", "close": 17.064, "volume": 171175.0}, {"date": "2022-07-28", "close": 17.334, "volume": 159540.0}, {"date": "2022-07-29", "close": 17.752, "volume": 178550.0}, {"date": "2022-08-01", "close": 17.956, "volume": 245505.0}, {"date": "2022-08-02", "close": 17.462, "volume": 124405.0}, {"date": "2022-08-03", "close": 17.168, "volume": 158905.0}, {"date": "2022-08-04", "close": 16.74, "volume": 137375.0}, {"date": "2022-08-05", "close": 16.502, "volume": 152665.0}, {"date": "2022-08-08", "close": 16.464, "volume": 163485.0}, {"date": "2022-08-09", "close": 16.294, "volume": 145760.0}, {"date": "2022-08-10", "close": 16.716, "volume": 175485.0}, {"date": "2022-08-11", "close": 16.888, "volume": 189540.0}, {"date": "2022-08-12", "close": 16.974, "volume": 117830.0}, {"date": "2022-08-15", "close": 16.832, "volume": 121340.0}, {"date": "2022-08-16", "close": 16.684, "volume": 119005.0}, {"date": "2022-08-17", "close": 16.842, "volume": 126135.0}, {"date": "2022-08-18", "close": 16.772, "volume": 110680.0}, {"date": "2022-08-19", "close": 16.452, "volume": 113095.0}, {"date": "2022-08-22", "close": 16.256, "volume": 152030.0}, {"date": "2022-08-23", "close": 16.512, "volume": 165725.0}, {"date": "2022-08-24", "close": 16.66, "volume": 128850.0}, {"date": "2022-08-25", "close": 16.988, "volume": 144380.0}, {"date": "2022-08-26", "close": 16.538, "volume": 155905.0}, {"date": "2022-08-29", "close": 16.48, "volume": 496205.0}, {"date": "2022-08-30", "close": 16.372, "volume": 179995.0}, {"date": "2022-08-31", "close": 16.47, "volume": 327490.0}, {"date": "2022-09-01", "close": 16.154, "volume": 214505.0}, {"date": "2022-09-02", "close": 16.12, "volume": 155955.0}, {"date": "2022-09-06", "close": 15.746, "volume": 215695.0}, {"date": "2022-09-07", "close": 15.724, "volume": 180590.0}, {"date": "2022-09-08", "close": 15.932, "volume": 319035.0}, {"date": "2022-09-09", "close": 16.218, "volume": 103180.0}, {"date": "2022-09-12", "close": 16.376, "volume": 212255.0}, {"date": "2022-09-13", "close": 15.746, "volume": 174820.0}, {"date": "2022-09-14", "close": 15.888, "volume": 441835.0}, {"date": "2022-09-15", "close": 15.708, "volume": 190605.0}, {"date": "2022-09-16", "close": 15.704, "volume": 217485.0}, {"date": "2022-09-19", "close": 15.888, "volume": 220440.0}, {"date": "2022-09-20", "close": 15.61, "volume": 216660.0}, {"date": "2022-09-21", "close": 15.384, "volume": 212870.0}, {"date": "2022-09-22", "close": 15.414, "volume": 293135.0}, {"date": "2022-09-23", "close": 15.08, "volume": 248345.0}, {"date": "2022-09-26", "close": 14.748, "volume": 258990.0}, {"date": "2022-09-27", "close": 14.506, "volume": 341895.0}, {"date": "2022-09-28", "close": 14.754, "volume": 198725.0}, {"date": "2022-09-29", "close": 14.364, "volume": 357515.0}, {"date": "2022-09-30", "close": 14.134, "volume": 339215.0}, {"date": "2022-10-03", "close": 14.52, "volume": 291710.0}, {"date": "2022-10-04", "close": 15.174, "volume": 489580.0}, {"date": "2022-10-05", "close": 14.896, "volume": 209770.0}, {"date": "2022-10-06", "close": 14.65, "volume": 174460.0}, {"date": "2022-10-07", "close": 14.492, "volume": 188760.0}, {"date": "2022-10-10", "close": 14.316, "volume": 201205.0}, {"date": "2022-10-11", "close": 14.274, "volume": 310315.0}, {"date": "2022-10-12", "close": 14.27, "volume": 192680.0}, {"date": "2022-10-13", "close": 14.346, "volume": 247535.0}, {"date": "2022-10-14", "close": 14.108, "volume": 153225.0}, {"date": "2022-10-17", "close": 14.3, "volume": 198340.0}, {"date": "2022-10-18", "close": 14.174, "volume": 289980.0}, {"date": "2022-10-19", "close": 14.034, "volume": 172375.0}, {"date": "2022-10-20", "close": 13.982, "volume": 228070.0}, {"date": "2022-10-21", "close": 14.176, "volume": 155275.0}, {"date": "2022-10-24", "close": 14.164, "volume": 240295.0}, {"date": "2022-10-25", "close": 14.524, "volume": 401330.0}, {"date": "2022-10-26", "close": 14.692, "volume": 181335.0}, {"date": "2022-10-27", "close": 14.47, "volume": 178365.0}, {"date": "2022-10-28", "close": 14.686, "volume": 150970.0}, {"date": "2022-10-31", "close": 14.646, "volume": 201610.0}, {"date": "2022-11-01", "close": 14.652, "volume": 223065.0}, {"date": "2022-11-02", "close": 14.636, "volume": 142345.0}, {"date": "2022-11-03", "close": 14.516, "volume": 196070.0}, {"date": "2022-11-04", "close": 14.832, "volume": 314095.0}, {"date": "2022-11-07", "close": 13.774, "volume": 250985.0}, {"date": "2022-11-08", "close": 14.362, "volume": 349215.0}, {"date": "2022-11-09", "close": 14.12, "volume": 197265.0}, {"date": "2022-11-10", "close": 14.916, "volume": 172980.0}, {"date": "2022-11-11", "close": 15.328, "volume": 136465.0}, {"date": "2022-11-14", "close": 15.06, "volume": 148745.0}, {"date": "2022-11-15", "close": 15.098, "volume": 221895.0}, {"date": "2022-11-16", "close": 14.936, "volume": 160955.0}, {"date": "2022-11-17", "close": 15.268, "volume": 219320.0}, {"date": "2022-11-18", "close": 15.194, "volume": 103845.0}, {"date": "2022-11-21", "close": 15.288, "volume": 132695.0}, {"date": "2022-11-22", "close": 15.488, "volume": 208585.0}, {"date": "2022-11-23", "close": 15.688, "volume": 114635.0}, {"date": "2022-11-25", "close": 16.138, "volume": 79305.0}, {"date": "2022-11-28", "close": 15.934, "volume": 149100.0}, {"date": "2022-11-29", "close": 15.97, "volume": 124375.0}, {"date": "2022-11-30", "close": 16.144, "volume": 134345.0}, {"date": "2022-12-01", "close": 16.188, "volume": 103505.0}, {"date": "2022-12-02", "close": 16.038, "volume": 131740.0}, {"date": "2022-12-05", "close": 15.668, "volume": 125930.0}, {"date": "2022-12-06", "close": 15.73, "volume": 100705.0}, {"date": "2022-12-07", "close": 16.024, "volume": 130395.0}, {"date": "2022-12-08", "close": 15.878, "volume": 134410.0}, {"date": "2022-12-09", "close": 15.892, "volume": 72740.0}, {"date": "2022-12-12", "close": 16.102, "volume": 98305.0}, {"date": "2022-12-13", "close": 16.396, "volume": 131280.0}, {"date": "2022-12-14", "close": 16.41, "volume": 177580.0}, {"date": "2022-12-15", "close": 15.966, "volume": 320075.0}, {"date": "2022-12-16", "close": 15.75, "volume": 212010.0}, {"date": "2022-12-19", "close": 15.8, "volume": 204595.0}, {"date": "2022-12-20", "close": 16.24, "volume": 257225.0}, {"date": "2022-12-21", "close": 16.152, "volume": 160340.0}, {"date": "2022-12-22", "close": 16.092, "volume": 169030.0}, {"date": "2022-12-23", "close": 16.258, "volume": 92260.0}, {"date": "2022-12-27", "close": 16.202, "volume": 119125.0}, {"date": "2022-12-28", "close": 15.922, "volume": 122485.0}, {"date": "2022-12-29", "close": 16.204, "volume": 124000.0}, {"date": "2022-12-30", "close": 16.104, "volume": 92725.0}, {"date": "2023-01-03", "close": 16.206, "volume": 189240.0}, {"date": "2023-01-04", "close": 16.114, "volume": 290215.0}, {"date": "2023-01-05", "close": 15.864, "volume": 129050.0}, {"date": "2023-01-06", "close": 16.158, "volume": 115975.0}, {"date": "2023-01-09", "close": 16.158, "volume": 165230.0}, {"date": "2023-01-10", "close": 15.954, "volume": 100040.0}, {"date": "2023-01-11", "close": 16.156, "volume": 57720.0}, {"date": "2023-01-12", "close": 16.482, "volume": 134495.0}, {"date": "2023-01-13", "close": 16.622, "volume": 106090.0}, {"date": "2023-01-17", "close": 17.326, "volume": 169490.0}, {"date": "2023-01-18", "close": 17.25, "volume": 191610.0}, {"date": "2023-01-19", "close": 17.228, "volume": 252905.0}, {"date": "2023-01-20", "close": 17.214, "volume": 68785.0}, {"date": "2023-01-23", "close": 17.148, "volume": 121860.0}, {"date": "2023-01-24", "close": 17.376, "volume": 129725.0}, {"date": "2023-01-25", "close": 17.47, "volume": 318435.0}, {"date": "2023-01-26", "close": 17.494, "volume": 124480.0}, {"date": "2023-01-27", "close": 17.544, "volume": 365930.0}, {"date": "2023-01-30", "close": 17.426, "volume": 177835.0}, {"date": "2023-01-31", "close": 17.584, "volume": 78475.0}, {"date": "2023-02-01", "close": 17.522, "volume": 147975.0}, {"date": "2023-02-02", "close": 17.378, "volume": 112325.0}, {"date": "2023-02-03", "close": 17.26, "volume": 64435.0}, {"date": "2023-02-06", "close": 17.2, "volume": 99805.0}, {"date": "2023-02-07", "close": 17.794, "volume": 102730.0}, {"date": "2023-02-08", "close": 17.686, "volume": 85600.0}, {"date": "2023-02-09", "close": 17.832, "volume": 102940.0}, {"date": "2023-02-10", "close": 17.922, "volume": 53005.0}, {"date": "2023-02-13", "close": 17.998, "volume": 75770.0}, {"date": "2023-02-14", "close": 17.862, "volume": 60155.0}, {"date": "2023-02-15", "close": 17.742, "volume": 65120.0}, {"date": "2023-02-16", "close": 17.56, "volume": 122475.0}, {"date": "2023-02-17", "close": 17.582, "volume": 69925.0}, {"date": "2023-02-21", "close": 17.848, "volume": 122625.0}, {"date": "2023-02-22", "close": 17.7, "volume": 68555.0}, {"date": "2023-02-23", "close": 17.802, "volume": 57490.0}, {"date": "2023-02-24", "close": 17.606, "volume": 139090.0}, {"date": "2023-02-27", "close": 17.874, "volume": 80660.0}, {"date": "2023-02-28", "close": 17.876, "volume": 100535.0}, {"date": "2023-03-01", "close": 17.934, "volume": 67465.0}, {"date": "2023-03-02", "close": 17.894, "volume": 85455.0}, {"date": "2023-03-03", "close": 18.29, "volume": 54045.0}, {"date": "2023-03-06", "close": 18.138, "volume": 78790.0}, {"date": "2023-03-07", "close": 17.826, "volume": 65555.0}, {"date": "2023-03-08", "close": 17.884, "volume": 80460.0}, {"date": "2023-03-09", "close": 17.68, "volume": 71240.0}, {"date": "2023-03-10", "close": 17.404, "volume": 92360.0}, {"date": "2023-03-13", "close": 16.962, "volume": 101465.0}, {"date": "2023-03-14", "close": 16.616, "volume": 133560.0}, {"date": "2023-03-15", "close": 16.314, "volume": 138750.0}, {"date": "2023-03-16", "close": 16.252, "volume": 227555.0}, {"date": "2023-03-17", "close": 16.03, "volume": 141250.0}, {"date": "2023-03-20", "close": 16.056, "volume": 67175.0}, {"date": "2023-03-21", "close": 16.29, "volume": 269560.0}, {"date": "2023-03-22", "close": 16.472, "volume": 149945.0}, {"date": "2023-03-23", "close": 16.412, "volume": 113745.0}, {"date": "2023-03-24", "close": 16.49, "volume": 689065.0}, {"date": "2023-03-27", "close": 16.428, "volume": 279240.0}, {"date": "2023-03-28", "close": 16.688, "volume": 134785.0}, {"date": "2023-03-29", "close": 16.714, "volume": 97060.0}, {"date": "2023-03-30", "close": 16.318, "volume": 118365.0}, {"date": "2023-03-31", "close": 16.416, "volume": 175520.0}, {"date": "2023-04-03", "close": 16.72, "volume": 114700.0}, {"date": "2023-04-04", "close": 16.572, "volume": 223530.0}, {"date": "2023-04-05", "close": 16.362, "volume": 110235.0}, {"date": "2023-04-06", "close": 16.388, "volume": 120170.0}, {"date": "2023-04-10", "close": 16.378, "volume": 90835.0}, {"date": "2023-04-11", "close": 16.522, "volume": 153905.0}, {"date": "2023-04-12", "close": 16.752, "volume": 103445.0}, {"date": "2023-04-13", "close": 17.106, "volume": 159710.0}, {"date": "2023-04-14", "close": 17.086, "volume": 204200.0}, {"date": "2023-04-17", "close": 17.268, "volume": 84770.0}, {"date": "2023-04-18", "close": 17.268, "volume": 58085.0}, {"date": "2023-04-19", "close": 17.246, "volume": 101545.0}, {"date": "2023-04-20", "close": 17.248, "volume": 71585.0}, {"date": "2023-04-21", "close": 17.142, "volume": 55350.0}, {"date": "2023-04-24", "close": 17.118, "volume": 62205.0}, {"date": "2023-04-25", "close": 16.916, "volume": 92490.0}, {"date": "2023-04-26", "close": 16.824, "volume": 49760.0}, {"date": "2023-04-27", "close": 17.186, "volume": 91610.0}, {"date": "2023-04-28", "close": 17.062, "volume": 39180.0}, {"date": "2023-05-01", "close": 17.044, "volume": 56495.0}, {"date": "2023-05-02", "close": 16.698, "volume": 88825.0}, {"date": "2023-05-03", "close": 16.68, "volume": 70045.0}, {"date": "2023-05-04", "close": 16.746, "volume": 90205.0}, {"date": "2023-05-05", "close": 17.188, "volume": 117110.0}, {"date": "2023-05-08", "close": 17.038, "volume": 65730.0}, {"date": "2023-05-09", "close": 17.242, "volume": 78065.0}, {"date": "2023-05-10", "close": 17.756, "volume": 109025.0}, {"date": "2023-05-11", "close": 17.304, "volume": 107280.0}, {"date": "2023-05-12", "close": 17.024, "volume": 70240.0}, {"date": "2023-05-15", "close": 17.594, "volume": 81685.0}, {"date": "2023-05-16", "close": 17.6, "volume": 83460.0}, {"date": "2023-05-17", "close": 17.79, "volume": 175880.0}, {"date": "2023-05-18", "close": 17.738, "volume": 240860.0}, {"date": "2023-05-19", "close": 17.468, "volume": 78460.0}, {"date": "2023-05-22", "close": 17.292, "volume": 82340.0}, {"date": "2023-05-23", "close": 17.098, "volume": 116340.0}, {"date": "2023-05-24", "close": 16.868, "volume": 133870.0}, {"date": "2023-05-25", "close": 16.932, "volume": 61210.0}, {"date": "2023-05-26", "close": 17.008, "volume": 77610.0}, {"date": "2023-05-30", "close": 16.826, "volume": 122475.0}, {"date": "2023-05-31", "close": 16.88, "volume": 198355.0}, {"date": "2023-06-01", "close": 17.254, "volume": 71490.0}, {"date": "2023-06-02", "close": 17.686, "volume": 142735.0}, {"date": "2023-06-05", "close": 17.606, "volume": 71930.0}, {"date": "2023-06-06", "close": 17.896, "volume": 79620.0}, {"date": "2023-06-07", "close": 17.642, "volume": 82170.0}, {"date": "2023-06-08", "close": 17.618, "volume": 64665.0}, {"date": "2023-06-09", "close": 17.696, "volume": 116220.0}, {"date": "2023-06-12", "close": 17.758, "volume": 369465.0}, {"date": "2023-06-13", "close": 17.93, "volume": 132975.0}, {"date": "2023-06-14", "close": 18.1, "volume": 192590.0}, {"date": "2023-06-15", "close": 18.112, "volume": 139065.0}, {"date": "2023-06-16", "close": 17.866, "volume": 548045.0}, {"date": "2023-06-20", "close": 17.58, "volume": 352180.0}, {"date": "2023-06-21", "close": 17.936, "volume": 180310.0}, {"date": "2023-06-22", "close": 18.28, "volume": 329515.0}, {"date": "2023-06-23", "close": 17.814, "volume": 102095.0}, {"date": "2023-06-26", "close": 17.776, "volume": 147365.0}, {"date": "2023-06-27", "close": 18.066, "volume": 148840.0}, {"date": "2023-06-28", "close": 18.392, "volume": 104965.0}, {"date": "2023-06-29", "close": 18.226, "volume": 125620.0}, {"date": "2023-06-30", "close": 18.242, "volume": 77705.0}, {"date": "2023-07-03", "close": 18.344, "volume": 104735.0}, {"date": "2023-07-05", "close": 18.248, "volume": 82820.0}, {"date": "2023-07-06", "close": 17.888, "volume": 95220.0}, {"date": "2023-07-07", "close": 18.17, "volume": 64805.0}, {"date": "2023-07-10", "close": 18.028, "volume": 91990.0}, {"date": "2023-07-11", "close": 18.206, "volume": 66305.0}, {"date": "2023-07-12", "close": 18.358, "volume": 83760.0}, {"date": "2023-07-13", "close": 18.522, "volume": 123625.0}, {"date": "2023-07-14", "close": 18.476, "volume": 82715.0}, {"date": "2023-07-17", "close": 18.472, "volume": 59610.0}, {"date": "2023-07-18", "close": 18.704, "volume": 71295.0}, {"date": "2023-07-19", "close": 18.732, "volume": 41180.0}, {"date": "2023-07-20", "close": 18.65, "volume": 45220.0}, {"date": "2023-07-21", "close": 18.596, "volume": 77875.0}, {"date": "2023-07-24", "close": 18.634, "volume": 63905.0}, {"date": "2023-07-25", "close": 18.848, "volume": 66125.0}, {"date": "2023-07-26", "close": 18.89, "volume": 45540.0}, {"date": "2023-07-27", "close": 19.096, "volume": 150110.0}, {"date": "2023-07-28", "close": 19.324, "volume": 70630.0}, {"date": "2023-07-31", "close": 19.276, "volume": 40950.0}, {"date": "2023-08-01", "close": 19.076, "volume": 56965.0}, {"date": "2023-08-02", "close": 18.644, "volume": 76610.0}, {"date": "2023-08-03", "close": 18.52, "volume": 106750.0}, {"date": "2023-08-04", "close": 18.464, "volume": 87000.0}, {"date": "2023-08-07", "close": 18.29, "volume": 98915.0}, {"date": "2023-08-08", "close": 18.08, "volume": 94820.0}, {"date": "2023-08-09", "close": 17.904, "volume": 84400.0}, {"date": "2023-08-10", "close": 17.916, "volume": 53700.0}, {"date": "2023-08-11", "close": 17.852, "volume": 47925.0}, {"date": "2023-08-14", "close": 17.77, "volume": 82155.0}, {"date": "2023-08-15", "close": 17.722, "volume": 79595.0}, {"date": "2023-08-16", "close": 17.478, "volume": 69005.0}, {"date": "2023-08-17", "close": 17.552, "volume": 66850.0}, {"date": "2023-08-18", "close": 17.706, "volume": 333275.0}, {"date": "2023-08-21", "close": 17.856, "volume": 777365.0}, {"date": "2023-08-22", "close": 17.92, "volume": 117760.0}, {"date": "2023-08-23", "close": 18.15, "volume": 55710.0}, {"date": "2023-08-24", "close": 18.062, "volume": 95030.0}, {"date": "2023-08-25", "close": 18.1, "volume": 63390.0}, {"date": "2023-08-28", "close": 18.28, "volume": 163105.0}, {"date": "2023-08-29", "close": 18.354, "volume": 52740.0}, {"date": "2023-08-30", "close": 18.452, "volume": 31700.0}, {"date": "2023-08-31", "close": 18.58, "volume": 49675.0}, {"date": "2023-09-01", "close": 18.844, "volume": 46415.0}, {"date": "2023-09-05", "close": 19.022, "volume": 82595.0}, {"date": "2023-09-06", "close": 19.406, "volume": 117845.0}, {"date": "2023-09-07", "close": 19.6, "volume": 110140.0}, {"date": "2023-09-08", "close": 19.302, "volume": 156895.0}, {"date": "2023-09-11", "close": 19.432, "volume": 78705.0}, {"date": "2023-09-12", "close": 19.198, "volume": 245675.0}, {"date": "2023-09-13", "close": 19.4, "volume": 74195.0}, {"date": "2023-09-14", "close": 19.986, "volume": 274005.0}, {"date": "2023-09-15", "close": 19.934, "volume": 122570.0}, {"date": "2023-09-18", "close": 19.856, "volume": 53890.0}, {"date": "2023-09-19", "close": 20.278, "volume": 104560.0}, {"date": "2023-09-20", "close": 19.81, "volume": 250055.0}, {"date": "2023-09-21", "close": 19.386, "volume": 74715.0}, {"date": "2023-09-22", "close": 19.526, "volume": 66075.0}, {"date": "2023-09-25", "close": 19.466, "volume": 44280.0}, {"date": "2023-09-26", "close": 19.284, "volume": 72755.0}, {"date": "2023-09-27", "close": 19.402, "volume": 53075.0}, {"date": "2023-09-28", "close": 19.126, "volume": 71960.0}, {"date": "2023-09-29", "close": 18.776, "volume": 163095.0}, {"date": "2023-10-02", "close": 18.464, "volume": 100515.0}, {"date": "2023-10-03", "close": 17.934, "volume": 159955.0}, {"date": "2023-10-04", "close": 17.48, "volume": 167370.0}, {"date": "2023-10-05", "close": 18.046, "volume": 178265.0}, {"date": "2023-10-06", "close": 18.258, "volume": 98930.0}, {"date": "2023-10-09", "close": 18.306, "volume": 80125.0}, {"date": "2023-10-10", "close": 18.57, "volume": 98070.0}, {"date": "2023-10-11", "close": 18.56, "volume": 55750.0}, {"date": "2023-10-12", "close": 18.476, "volume": 104155.0}, {"date": "2023-10-13", "close": 18.202, "volume": 44645.0}, {"date": "2023-10-16", "close": 18.19, "volume": 65935.0}, {"date": "2023-10-17", "close": 18.224, "volume": 144805.0}, {"date": "2023-10-18", "close": 17.934, "volume": 55795.0}, {"date": "2023-10-19", "close": 17.876, "volume": 80525.0}, {"date": "2023-10-20", "close": 17.828, "volume": 78760.0}, {"date": "2023-10-23", "close": 17.838, "volume": 72550.0}, {"date": "2023-10-24", "close": 18.068, "volume": 80150.0}, {"date": "2023-10-25", "close": 17.824, "volume": 74085.0}, {"date": "2023-10-26", "close": 17.738, "volume": 68050.0}, {"date": "2023-10-27", "close": 17.918, "volume": 51235.0}, {"date": "2023-10-30", "close": 18.048, "volume": 65620.0}, {"date": "2023-10-31", "close": 18.32, "volume": 127185.0}, {"date": "2023-11-01", "close": 18.2, "volume": 110705.0}, {"date": "2023-11-02", "close": 17.792, "volume": 84945.0}, {"date": "2023-11-03", "close": 18.018, "volume": 105490.0}, {"date": "2023-11-06", "close": 18.046, "volume": 63445.0}, {"date": "2023-11-07", "close": 17.672, "volume": 50150.0}, {"date": "2023-11-08", "close": 17.284, "volume": 98235.0}, {"date": "2023-11-09", "close": 17.426, "volume": 89915.0}, {"date": "2023-11-10", "close": 17.754, "volume": 83865.0}, {"date": "2023-11-13", "close": 17.654, "volume": 116910.0}, {"date": "2023-11-14", "close": 18.076, "volume": 103230.0}, {"date": "2023-11-15", "close": 17.878, "volume": 58445.0}, {"date": "2023-11-16", "close": 17.796, "volume": 69910.0}, {"date": "2023-11-17", "close": 18.062, "volume": 124985.0}, {"date": "2023-11-20", "close": 18.172, "volume": 84670.0}, {"date": "2023-11-21", "close": 18.07, "volume": 87835.0}, {"date": "2023-11-22", "close": 18.178, "volume": 52110.0}, {"date": "2023-11-24", "close": 18.286, "volume": 24135.0}, {"date": "2023-11-27", "close": 18.362, "volume": 50575.0}, {"date": "2023-11-28", "close": 18.304, "volume": 53135.0}, {"date": "2023-11-29", "close": 18.226, "volume": 68450.0}, {"date": "2023-11-30", "close": 18.288, "volume": 66495.0}, {"date": "2023-12-01", "close": 18.474, "volume": 42385.0}, {"date": "2023-12-04", "close": 18.31, "volume": 54195.0}, {"date": "2023-12-05", "close": 18.286, "volume": 44475.0}, {"date": "2023-12-06", "close": 18.574, "volume": 50500.0}, {"date": "2023-12-07", "close": 18.854, "volume": 75135.0}, {"date": "2023-12-08", "close": 18.806, "volume": 51685.0}, {"date": "2023-12-11", "close": 18.442, "volume": 166665.0}, {"date": "2023-12-12", "close": 18.202, "volume": 56460.0}, {"date": "2023-12-13", "close": 18.304, "volume": 83905.0}, {"date": "2023-12-14", "close": 18.622, "volume": 81795.0}, {"date": "2023-12-15", "close": 18.444, "volume": 110460.0}, {"date": "2023-12-18", "close": 18.354, "volume": 51225.0}, {"date": "2023-12-19", "close": 18.398, "volume": 134990.0}, {"date": "2023-12-20", "close": 18.372, "volume": 76065.0}, {"date": "2023-12-21", "close": 18.628, "volume": 73445.0}, {"date": "2023-12-22", "close": 18.61, "volume": 54085.0}, {"date": "2023-12-26", "close": 18.576, "volume": 76260.0}, {"date": "2023-12-27", "close": 18.482, "volume": 57325.0}, {"date": "2023-12-28", "close": 18.646, "volume": 45650.0}, {"date": "2023-12-29", "close": 18.678, "volume": 42480.0}, {"date": "2024-01-02", "close": 18.476, "volume": 52895.0}, {"date": "2024-01-03", "close": 18.418, "volume": 90205.0}, {"date": "2024-01-04", "close": 18.66, "volume": 56155.0}, {"date": "2024-01-05", "close": 19.254, "volume": 82455.0}, {"date": "2024-01-08", "close": 19.404, "volume": 45360.0}, {"date": "2024-01-09", "close": 19.078, "volume": 37730.0}, {"date": "2024-01-10", "close": 19.18, "volume": 114910.0}, {"date": "2024-01-11", "close": 19.25, "volume": 39230.0}, {"date": "2024-01-12", "close": 19.18, "volume": 48270.0}, {"date": "2024-01-16", "close": 19.214, "volume": 77685.0}, {"date": "2024-01-17", "close": 18.81, "volume": 45175.0}, {"date": "2024-01-18", "close": 19.032, "volume": 41940.0}, {"date": "2024-01-19", "close": 18.97, "volume": 51585.0}, {"date": "2024-01-22", "close": 19.308, "volume": 44115.0}, {"date": "2024-01-23", "close": 19.194, "volume": 84230.0}, {"date": "2024-01-24", "close": 19.25, "volume": 65055.0}, {"date": "2024-01-25", "close": 19.356, "volume": 96960.0}, {"date": "2024-01-26", "close": 19.24, "volume": 86750.0}, {"date": "2024-01-29", "close": 19.362, "volume": 35075.0}, {"date": "2024-01-30", "close": 19.142, "volume": 101985.0}, {"date": "2024-01-31", "close": 19.108, "volume": 104615.0}, {"date": "2024-02-01", "close": 19.352, "volume": 66985.0}, {"date": "2024-02-02", "close": 19.23, "volume": 222895.0}, {"date": "2024-02-05", "close": 19.28, "volume": 92565.0}, {"date": "2024-02-06", "close": 19.274, "volume": 71955.0}, {"date": "2024-02-07", "close": 19.494, "volume": 95665.0}, {"date": "2024-02-08", "close": 20.146, "volume": 98730.0}, {"date": "2024-02-09", "close": 20.278, "volume": 60335.0}, {"date": "2024-02-12", "close": 20.36, "volume": 37840.0}, {"date": "2024-02-13", "close": 19.912, "volume": 80980.0}, {"date": "2024-02-14", "close": 19.98, "volume": 40410.0}, {"date": "2024-02-15", "close": 20.104, "volume": 51280.0}, {"date": "2024-02-16", "close": 20.184, "volume": 83620.0}, {"date": "2024-02-20", "close": 20.46, "volume": 89035.0}, {"date": "2024-02-21", "close": 20.642, "volume": 44125.0}, {"date": "2024-02-22", "close": 20.892, "volume": 162340.0}, {"date": "2024-02-23", "close": 20.794, "volume": 60680.0}, {"date": "2024-02-26", "close": 20.906, "volume": 140795.0}, {"date": "2024-02-27", "close": 21.018, "volume": 51465.0}, {"date": "2024-02-28", "close": 21.018, "volume": 31740.0}, {"date": "2024-02-29", "close": 21.042, "volume": 54675.0}, {"date": "2024-03-01", "close": 21.19, "volume": 63360.0}, {"date": "2024-03-04", "close": 20.812, "volume": 59090.0}, {"date": "2024-03-05", "close": 21.254, "volume": 84420.0}, {"date": "2024-03-06", "close": 21.892, "volume": 107225.0}, {"date": "2024-03-07", "close": 21.708, "volume": 632750.0}, {"date": "2024-03-08", "close": 21.89, "volume": 78610.0}, {"date": "2024-03-11", "close": 21.128, "volume": 244730.0}, {"date": "2024-03-12", "close": 21.42, "volume": 88240.0}, {"date": "2024-03-13", "close": 21.182, "volume": 65210.0}, {"date": "2024-03-14", "close": 21.142, "volume": 70545.0}, {"date": "2024-03-15", "close": 21.438, "volume": 67345.0}, {"date": "2024-03-18", "close": 21.906, "volume": 76505.0}, {"date": "2024-03-19", "close": 22.402, "volume": 74375.0}, {"date": "2024-03-20", "close": 22.524, "volume": 56390.0}, {"date": "2024-03-21", "close": 22.33, "volume": 60210.0}, {"date": "2024-03-22", "close": 22.258, "volume": 107475.0}, {"date": "2024-03-25", "close": 22.08, "volume": 92355.0}, {"date": "2024-03-26", "close": 22.09, "volume": 122300.0}, {"date": "2024-03-27", "close": 22.052, "volume": 82420.0}, {"date": "2024-03-28", "close": 22.04, "volume": 138355.0}, {"date": "2024-04-01", "close": 20.986, "volume": 104900.0}, {"date": "2024-04-02", "close": 21.038, "volume": 66010.0}, {"date": "2024-04-03", "close": 21.182, "volume": 67630.0}, {"date": "2024-04-04", "close": 21.01, "volume": 36710.0}, {"date": "2024-04-05", "close": 21.1, "volume": 40350.0}, {"date": "2024-04-08", "close": 21.462, "volume": 278715.0}, {"date": "2024-04-09", "close": 21.442, "volume": 144735.0}, {"date": "2024-04-10", "close": 21.166, "volume": 45280.0}, {"date": "2024-04-11", "close": 21.054, "volume": 47680.0}, {"date": "2024-04-12", "close": 21.138, "volume": 50200.0}, {"date": "2024-04-15", "close": 20.962, "volume": 41655.0}, {"date": "2024-04-16", "close": 20.566, "volume": 96315.0}, {"date": "2024-04-17", "close": 20.39, "volume": 56090.0}, {"date": "2024-04-18", "close": 20.35, "volume": 114330.0}, {"date": "2024-04-19", "close": 20.288, "volume": 63895.0}, {"date": "2024-04-22", "close": 20.752, "volume": 141135.0}, {"date": "2024-04-23", "close": 20.842, "volume": 63965.0}, {"date": "2024-04-24", "close": 20.852, "volume": 43920.0}, {"date": "2024-04-25", "close": 20.498, "volume": 55870.0}, {"date": "2024-04-26", "close": 20.512, "volume": 63350.0}, {"date": "2024-04-29", "close": 20.708, "volume": 60805.0}, {"date": "2024-04-30", "close": 20.514, "volume": 138965.0}, {"date": "2024-05-01", "close": 20.25, "volume": 45270.0}, {"date": "2024-05-02", "close": 20.722, "volume": 51870.0}, {"date": "2024-05-03", "close": 20.932, "volume": 42280.0}, {"date": "2024-05-06", "close": 21.07, "volume": 44915.0}, {"date": "2024-05-07", "close": 21.014, "volume": 47290.0}, {"date": "2024-05-08", "close": 21.19, "volume": 43845.0}, {"date": "2024-05-09", "close": 22.29, "volume": 77880.0}, {"date": "2024-05-10", "close": 21.666, "volume": 105035.0}, {"date": "2024-05-13", "close": 21.422, "volume": 71635.0}, {"date": "2024-05-14", "close": 21.318, "volume": 122815.0}, {"date": "2024-05-15", "close": 21.564, "volume": 36015.0}, {"date": "2024-05-16", "close": 21.682, "volume": 38890.0}, {"date": "2024-05-17", "close": 21.86, "volume": 38980.0}, {"date": "2024-05-20", "close": 21.934, "volume": 47835.0}, {"date": "2024-05-21", "close": 21.504, "volume": 56450.0}, {"date": "2024-05-22", "close": 21.486, "volume": 87485.0}, {"date": "2024-05-23", "close": 21.184, "volume": 49265.0}, {"date": "2024-05-24", "close": 21.336, "volume": 43005.0}, {"date": "2024-05-28", "close": 21.634, "volume": 49245.0}, {"date": "2024-05-29", "close": 21.066, "volume": 50245.0}, {"date": "2024-05-30", "close": 21.522, "volume": 74405.0}, {"date": "2024-05-31", "close": 21.886, "volume": 53525.0}, {"date": "2024-06-03", "close": 22.158, "volume": 80625.0}, {"date": "2024-06-04", "close": 22.064, "volume": 77730.0}, {"date": "2024-06-05", "close": 22.128, "volume": 58285.0}, {"date": "2024-06-06", "close": 22.148, "volume": 34725.0}, {"date": "2024-06-07", "close": 21.92, "volume": 82325.0}, {"date": "2024-06-10", "close": 22.13, "volume": 54745.0}, {"date": "2024-06-11", "close": 21.992, "volume": 70975.0}, {"date": "2024-06-12", "close": 22.07, "volume": 67980.0}, {"date": "2024-06-13", "close": 21.526, "volume": 186785.0}, {"date": "2024-06-14", "close": 21.464, "volume": 173845.0}, {"date": "2024-06-17", "close": 21.502, "volume": 39660.0}, {"date": "2024-06-18", "close": 21.61, "volume": 68660.0}, {"date": "2024-06-20", "close": 21.792, "volume": 78765.0}, {"date": "2024-06-21", "close": 21.708, "volume": 68715.0}, {"date": "2024-06-24", "close": 21.494, "volume": 100360.0}, {"date": "2024-06-25", "close": 22.038, "volume": 83745.0}, {"date": "2024-06-26", "close": 21.9, "volume": 67110.0}, {"date": "2024-06-27", "close": 21.958, "volume": 61005.0}, {"date": "2024-06-28", "close": 22.26, "volume": 66560.0}, {"date": "2024-07-01", "close": 22.182, "volume": 64005.0}, {"date": "2024-07-02", "close": 22.576, "volume": 61165.0}, {"date": "2024-07-03", "close": 22.954, "volume": 29980.0}, {"date": "2024-07-05", "close": 23.008, "volume": 56835.0}, {"date": "2024-07-08", "close": 22.8, "volume": 66935.0}, {"date": "2024-07-09", "close": 22.544, "volume": 76375.0}, {"date": "2024-07-10", "close": 22.968, "volume": 142100.0}, {"date": "2024-07-11", "close": 23.1, "volume": 90265.0}, {"date": "2024-07-12", "close": 23.258, "volume": 45010.0}, {"date": "2024-07-15", "close": 23.16, "volume": 42765.0}, {"date": "2024-07-16", "close": 23.592, "volume": 56505.0}, {"date": "2024-07-17", "close": 23.866, "volume": 59815.0}, {"date": "2024-07-18", "close": 23.504, "volume": 56325.0}, {"date": "2024-07-19", "close": 23.36, "volume": 28260.0}, {"date": "2024-07-22", "close": 23.684, "volume": 55050.0}, {"date": "2024-07-23", "close": 23.922, "volume": 39015.0}, {"date": "2024-07-24", "close": 23.24, "volume": 69440.0}, {"date": "2024-07-25", "close": 22.944, "volume": 93045.0}, {"date": "2024-07-26", "close": 23.186, "volume": 38950.0}, {"date": "2024-07-29", "close": 23.136, "volume": 59255.0}, {"date": "2024-07-30", "close": 23.358, "volume": 33800.0}, {"date": "2024-07-31", "close": 24.188, "volume": 46360.0}, {"date": "2024-08-01", "close": 22.532, "volume": 100650.0}, {"date": "2024-08-02", "close": 21.136, "volume": 138565.0}, {"date": "2024-08-05", "close": 20.542, "volume": 116625.0}, {"date": "2024-08-06", "close": 21.966, "volume": 225365.0}, {"date": "2024-08-07", "close": 22.172, "volume": 129855.0}, {"date": "2024-08-08", "close": 21.876, "volume": 87460.0}, {"date": "2024-08-09", "close": 22.88, "volume": 122630.0}, {"date": "2024-08-12", "close": 22.776, "volume": 80510.0}, {"date": "2024-08-13", "close": 23.364, "volume": 66715.0}, {"date": "2024-08-14", "close": 23.268, "volume": 61475.0}, {"date": "2024-08-15", "close": 23.332, "volume": 58055.0}, {"date": "2024-08-16", "close": 23.554, "volume": 51155.0}, {"date": "2024-08-19", "close": 23.736, "volume": 62440.0}, {"date": "2024-08-20", "close": 23.708, "volume": 35805.0}, {"date": "2024-08-21", "close": 23.992, "volume": 63015.0}, {"date": "2024-08-22", "close": 23.552, "volume": 101390.0}, {"date": "2024-08-23", "close": 24.75, "volume": 236890.0}, {"date": "2024-08-26", "close": 24.54, "volume": 47945.0}, {"date": "2024-08-27", "close": 24.694, "volume": 73570.0}, {"date": "2024-08-28", "close": 24.548, "volume": 149360.0}, {"date": "2024-08-29", "close": 24.992, "volume": 140145.0}, {"date": "2024-08-30", "close": 25.02, "volume": 56805.0}, {"date": "2024-09-03", "close": 24.864, "volume": 151175.0}, {"date": "2024-09-04", "close": 24.426, "volume": 46845.0}, {"date": "2024-09-05", "close": 24.366, "volume": 110760.0}, {"date": "2024-09-06", "close": 23.632, "volume": 82445.0}, {"date": "2024-09-09", "close": 24.016, "volume": 94210.0}, {"date": "2024-09-10", "close": 23.886, "volume": 170965.0}, {"date": "2024-09-11", "close": 23.986, "volume": 85825.0}, {"date": "2024-09-12", "close": 24.41, "volume": 48055.0}, {"date": "2024-09-13", "close": 24.358, "volume": 69035.0}, {"date": "2024-09-16", "close": 24.488, "volume": 105265.0}, {"date": "2024-09-17", "close": 23.662, "volume": 121715.0}, {"date": "2024-09-18", "close": 23.652, "volume": 85450.0}, {"date": "2024-09-19", "close": 24.148, "volume": 131010.0}, {"date": "2024-09-20", "close": 23.982, "volume": 76800.0}, {"date": "2024-09-23", "close": 24.03, "volume": 40245.0}, {"date": "2024-09-24", "close": 23.808, "volume": 53645.0}, {"date": "2024-09-25", "close": 23.478, "volume": 101775.0}, {"date": "2024-09-26", "close": 24.356, "volume": 58685.0}, {"date": "2024-09-27", "close": 23.9, "volume": 59770.0}, {"date": "2024-09-30", "close": 23.21, "volume": 113200.0}, {"date": "2024-10-01", "close": 23.326, "volume": 73580.0}, {"date": "2024-10-02", "close": 23.06, "volume": 182105.0}, {"date": "2024-10-03", "close": 22.906, "volume": 49010.0}, {"date": "2024-10-04", "close": 23.172, "volume": 62305.0}, {"date": "2024-10-07", "close": 22.868, "volume": 128825.0}, {"date": "2024-10-08", "close": 22.562, "volume": 135120.0}, {"date": "2024-10-09", "close": 22.242, "volume": 99640.0}, {"date": "2024-10-10", "close": 22.306, "volume": 111635.0}, {"date": "2024-10-11", "close": 22.434, "volume": 81330.0}, {"date": "2024-10-14", "close": 22.404, "volume": 98570.0}, {"date": "2024-10-15", "close": 21.858, "volume": 99485.0}, {"date": "2024-10-16", "close": 22.158, "volume": 116905.0}, {"date": "2024-10-17", "close": 22.084, "volume": 94680.0}, {"date": "2024-10-18", "close": 21.932, "volume": 86525.0}, {"date": "2024-10-21", "close": 21.63, "volume": 148415.0}, {"date": "2024-10-22", "close": 21.422, "volume": 98635.0}, {"date": "2024-10-23", "close": 21.074, "volume": 248140.0}, {"date": "2024-10-24", "close": 21.09, "volume": 84110.0}, {"date": "2024-10-25", "close": 20.88, "volume": 156375.0}, {"date": "2024-10-28", "close": 21.156, "volume": 142640.0}, {"date": "2024-10-29", "close": 21.364, "volume": 120100.0}, {"date": "2024-10-30", "close": 21.292, "volume": 122775.0}, {"date": "2024-10-31", "close": 21.232, "volume": 118360.0}, {"date": "2024-11-01", "close": 21.224, "volume": 152030.0}, {"date": "2024-11-04", "close": 21.364, "volume": 274030.0}, {"date": "2024-11-05", "close": 21.816, "volume": 123170.0}, {"date": "2024-11-06", "close": 21.79, "volume": 111910.0}, {"date": "2024-11-07", "close": 22.308, "volume": 186280.0}, {"date": "2024-11-08", "close": 22.718, "volume": 139695.0}, {"date": "2024-11-11", "close": 22.188, "volume": 137370.0}, {"date": "2024-11-12", "close": 22.3, "volume": 172055.0}, {"date": "2024-11-13", "close": 21.548, "volume": 196265.0}, {"date": "2024-11-14", "close": 21.666, "volume": 254940.0}, {"date": "2024-11-15", "close": 21.574, "volume": 232270.0}, {"date": "2024-11-18", "close": 21.726, "volume": 501000.0}, {"date": "2024-11-19", "close": 21.716, "volume": 200085.0}, {"date": "2024-11-20", "close": 21.364, "volume": 160155.0}, {"date": "2024-11-21", "close": 21.564, "volume": 188395.0}, {"date": "2024-11-22", "close": 21.524, "volume": 145945.0}, {"date": "2024-11-25", "close": 21.8, "volume": 174350.0}, {"date": "2024-11-26", "close": 21.606, "volume": 398495.0}, {"date": "2024-11-27", "close": 21.592, "volume": 135165.0}, {"date": "2024-11-29", "close": 22.564, "volume": 186720.0}, {"date": "2024-12-02", "close": 22.84, "volume": 275600.0}, {"date": "2024-12-03", "close": 23.418, "volume": 187550.0}, {"date": "2024-12-04", "close": 22.85, "volume": 190890.0}, {"date": "2024-12-05", "close": 22.744, "volume": 126985.0}, {"date": "2024-12-06", "close": 22.6, "volume": 143485.0}, {"date": "2024-12-09", "close": 22.498, "volume": 153330.0}, {"date": "2024-12-10", "close": 22.276, "volume": 179230.0}, {"date": "2024-12-11", "close": 22.52, "volume": 266790.0}, {"date": "2024-12-12", "close": 22.352, "volume": 222650.0}, {"date": "2024-12-13", "close": 21.87, "volume": 203665.0}, {"date": "2024-12-16", "close": 21.59, "volume": 147650.0}, {"date": "2024-12-17", "close": 21.398, "volume": 144020.0}, {"date": "2024-12-18", "close": 21.08, "volume": 160090.0}, {"date": "2024-12-19", "close": 21.046, "volume": 180155.0}, {"date": "2024-12-20", "close": 21.16, "volume": 280450.0}, {"date": "2024-12-23", "close": 21.208, "volume": 283170.0}, {"date": "2024-12-24", "close": 21.202, "volume": 66820.0}, {"date": "2024-12-26", "close": 21.314, "volume": 203110.0}, {"date": "2024-12-27", "close": 21.386, "volume": 193290.0}, {"date": "2024-12-30", "close": 21.34, "volume": 134090.0}, {"date": "2024-12-31", "close": 21.246, "volume": 73260.0}, {"date": "2025-01-02", "close": 21.2, "volume": 85805.0}, {"date": "2025-01-03", "close": 21.426, "volume": 189125.0}, {"date": "2025-01-06", "close": 21.436, "volume": 137245.0}, {"date": "2025-01-07", "close": 21.398, "volume": 185435.0}, {"date": "2025-01-08", "close": 20.702, "volume": 108820.0}, {"date": "2025-01-10", "close": 19.886, "volume": 205290.0}, {"date": "2025-01-13", "close": 20.0, "volume": 240925.0}, {"date": "2025-01-14", "close": 20.242, "volume": 287640.0}, {"date": "2025-01-15", "close": 20.56, "volume": 209300.0}, {"date": "2025-01-16", "close": 20.548, "volume": 154985.0}, {"date": "2025-01-17", "close": 20.71, "volume": 96845.0}, {"date": "2025-01-21", "close": 21.196, "volume": 190065.0}, {"date": "2025-01-22", "close": 21.192, "volume": 251015.0}, {"date": "2025-01-23", "close": 21.278, "volume": 140545.0}, {"date": "2025-01-24", "close": 21.148, "volume": 129110.0}, {"date": "2025-01-27", "close": 21.202, "volume": 127870.0}, {"date": "2025-01-28", "close": 21.344, "volume": 143645.0}, {"date": "2025-01-29", "close": 21.26, "volume": 150705.0}, {"date": "2025-01-30", "close": 21.484, "volume": 166765.0}, {"date": "2025-01-31", "close": 21.158, "volume": 142075.0}, {"date": "2025-02-03", "close": 21.108, "volume": 121145.0}, {"date": "2025-02-04", "close": 21.018, "volume": 137205.0}, {"date": "2025-02-05", "close": 21.21, "volume": 188605.0}, {"date": "2025-02-06", "close": 21.36, "volume": 139775.0}, {"date": "2025-02-07", "close": 21.19, "volume": 151110.0}, {"date": "2025-02-10", "close": 21.282, "volume": 229855.0}, {"date": "2025-02-11", "close": 21.168, "volume": 202785.0}, {"date": "2025-02-12", "close": 20.042, "volume": 210470.0}, {"date": "2025-02-13", "close": 20.62, "volume": 200815.0}, {"date": "2025-02-14", "close": 20.64, "volume": 159005.0}, {"date": "2025-02-18", "close": 20.406, "volume": 580510.0}, {"date": "2025-02-19", "close": 20.284, "volume": 132125.0}, {"date": "2025-02-20", "close": 20.336, "volume": 141460.0}, {"date": "2025-02-21", "close": 19.98, "volume": 147685.0}, {"date": "2025-02-24", "close": 19.956, "volume": 334450.0}, {"date": "2025-02-25", "close": 20.33, "volume": 199660.0}, {"date": "2025-02-26", "close": 20.608, "volume": 146765.0}, {"date": "2025-02-27", "close": 102.31, "volume": 26410.0}, {"date": "2025-02-28", "close": 20.44, "volume": 174722.0}, {"date": "2025-03-03", "close": 20.76, "volume": 270095.0}, {"date": "2025-03-04", "close": 20.88, "volume": 143649.0}, {"date": "2025-03-05", "close": 21.26, "volume": 189059.0}, {"date": "2025-03-06", "close": 20.91, "volume": 160815.0}, {"date": "2025-03-07", "close": 21.21, "volume": 672970.0}, {"date": "2025-03-10", "close": 20.75, "volume": 242364.0}, {"date": "2025-03-11", "close": 20.75, "volume": 286438.0}, {"date": "2025-03-12", "close": 20.83, "volume": 130800.0}, {"date": "2025-03-13", "close": 20.91, "volume": 92118.0}, {"date": "2025-03-14", "close": 21.24, "volume": 144385.0}, {"date": "2025-03-17", "close": 21.56, "volume": 269320.0}, {"date": "2025-03-18", "close": 21.39, "volume": 148906.0}, {"date": "2025-03-19", "close": 21.72, "volume": 128047.0}, {"date": "2025-03-20", "close": 21.65, "volume": 133364.0}, {"date": "2025-03-21", "close": 21.66, "volume": 162144.0}, {"date": "2025-03-24", "close": 21.68, "volume": 128590.0}, {"date": "2025-03-25", "close": 21.72, "volume": 87620.0}, {"date": "2025-03-26", "close": 21.5, "volume": 91687.0}, {"date": "2025-03-27", "close": 21.67, "volume": 186775.0}, {"date": "2025-03-28", "close": 21.18, "volume": 123839.0}, {"date": "2025-03-31", "close": 20.89, "volume": 206330.0}, {"date": "2025-04-01", "close": 20.83, "volume": 228226.0}, {"date": "2025-04-02", "close": 20.98, "volume": 119166.0}, {"date": "2025-04-03", "close": 20.32, "volume": 242863.0}, {"date": "2025-04-04", "close": 18.83, "volume": 261793.0}, {"date": "2025-04-07", "close": 18.5, "volume": 456896.0}, {"date": "2025-04-08", "close": 18.25, "volume": 501563.0}, {"date": "2025-04-09", "close": 19.34, "volume": 532948.0}, {"date": "2025-04-10", "close": 18.75, "volume": 339227.0}, {"date": "2025-04-11", "close": 18.7, "volume": 503606.0}, {"date": "2025-04-14", "close": 19.12, "volume": 409796.0}, {"date": "2025-04-15", "close": 19.09, "volume": 422393.0}, {"date": "2025-04-16", "close": 19.04, "volume": 781908.0}, {"date": "2025-04-17", "close": 19.72, "volume": 357494.0}, {"date": "2025-04-21", "close": 19.52, "volume": 336397.0}, {"date": "2025-04-22", "close": 19.9, "volume": 366038.0}, {"date": "2025-04-23", "close": 20.12, "volume": 248703.0}, {"date": "2025-04-24", "close": 20.3, "volume": 148539.0}, {"date": "2025-04-25", "close": 20.0, "volume": 292167.0}, {"date": "2025-04-28", "close": 20.16, "volume": 460490.0}, {"date": "2025-04-29", "close": 20.22, "volume": 578084.0}, {"date": "2025-04-30", "close": 20.06, "volume": 331474.0}, {"date": "2025-05-01", "close": 20.08, "volume": 191592.0}, {"date": "2025-05-02", "close": 20.12, "volume": 158382.0}, {"date": "2025-05-05", "close": 20.21, "volume": 784121.0}, {"date": "2025-05-06", "close": 20.23, "volume": 124685.0}, {"date": "2025-05-07", "close": 20.0, "volume": 238877.0}, {"date": "2025-05-08", "close": 19.96, "volume": 199953.0}, {"date": "2025-05-09", "close": 20.11, "volume": 176988.0}, {"date": "2025-05-12", "close": 20.51, "volume": 270183.0}, {"date": "2025-05-13", "close": 20.07, "volume": 383465.0}, {"date": "2025-05-14", "close": 20.26, "volume": 218696.0}, {"date": "2025-05-15", "close": 20.55, "volume": 305978.0}, {"date": "2025-05-16", "close": 20.54, "volume": 145232.0}, {"date": "2025-05-19", "close": 20.52, "volume": 196915.0}, {"date": "2025-05-20", "close": 20.48, "volume": 325368.0}, {"date": "2025-05-21", "close": 20.56, "volume": 299096.0}, {"date": "2025-05-22", "close": 20.57, "volume": 159078.0}, {"date": "2025-05-23", "close": 20.54, "volume": 147581.0}, {"date": "2025-05-27", "close": 21.31, "volume": 189879.0}, {"date": "2025-05-28", "close": 20.96, "volume": 103472.0}, {"date": "2025-05-29", "close": 21.18, "volume": 148790.0}, {"date": "2025-05-30", "close": 21.26, "volume": 97384.0}, {"date": "2025-06-02", "close": 21.26, "volume": 322933.0}, {"date": "2025-06-03", "close": 21.46, "volume": 260074.0}, {"date": "2025-06-04", "close": 21.37, "volume": 85040.0}, {"date": "2025-06-05", "close": 21.21, "volume": 131650.0}, {"date": "2025-06-06", "close": 21.41, "volume": 81435.0}, {"date": "2025-06-09", "close": 21.54, "volume": 732440.0}, {"date": "2025-06-10", "close": 21.6, "volume": 228842.0}, {"date": "2025-06-11", "close": 21.53, "volume": 229540.0}, {"date": "2025-06-12", "close": 21.88, "volume": 136651.0}, {"date": "2025-06-13", "close": 21.63, "volume": 116176.0}, {"date": "2025-06-16", "close": 21.6, "volume": 182286.0}, {"date": "2025-06-17", "close": 21.19, "volume": 235760.0}, {"date": "2025-06-18", "close": 21.31, "volume": 239270.0}, {"date": "2025-06-20", "close": 21.25, "volume": 224947.0}, {"date": "2025-06-23", "close": 21.48, "volume": 203417.0}, {"date": "2025-06-24", "close": 21.6, "volume": 238150.0}, {"date": "2025-06-25", "close": 21.3, "volume": 143554.0}, {"date": "2025-06-26", "close": 21.93, "volume": 152990.0}, {"date": "2025-06-27", "close": 22.19, "volume": 219271.0}, {"date": "2025-06-30", "close": 22.52, "volume": 237892.0}, {"date": "2025-07-01", "close": 22.76, "volume": 285186.0}, {"date": "2025-07-02", "close": 22.82, "volume": 106941.0}, {"date": "2025-07-03", "close": 22.89, "volume": 94250.0}, {"date": "2025-07-07", "close": 22.28, "volume": 170548.0}, {"date": "2025-07-08", "close": 22.31, "volume": 116578.0}, {"date": "2025-07-09", "close": 22.69, "volume": 154269.0}, {"date": "2025-07-10", "close": 22.66, "volume": 117267.0}, {"date": "2025-07-11", "close": 22.62, "volume": 111182.0}, {"date": "2025-07-14", "close": 22.68, "volume": 169818.0}, {"date": "2025-07-15", "close": 22.32, "volume": 126739.0}, {"date": "2025-07-16", "close": 22.28, "volume": 154396.0}, {"date": "2025-07-17", "close": 22.29, "volume": 161121.0}, {"date": "2025-07-18", "close": 22.35, "volume": 116340.0}, {"date": "2025-07-21", "close": 22.61, "volume": 116879.0}, {"date": "2025-07-22", "close": 22.72, "volume": 281979.0}, {"date": "2025-07-23", "close": 23.48, "volume": 438988.0}, {"date": "2025-07-24", "close": 23.18, "volume": 215057.0}, {"date": "2025-07-25", "close": 23.08, "volume": 81094.0}, {"date": "2025-07-28", "close": 22.65, "volume": 86167.0}, {"date": "2025-07-29", "close": 22.43, "volume": 257443.0}, {"date": "2025-07-30", "close": 22.52, "volume": 374176.0}, {"date": "2025-07-31", "close": 22.55, "volume": 670711.0}, {"date": "2025-08-01", "close": 22.85, "volume": 167669.0}, {"date": "2025-08-04", "close": 23.32, "volume": 218087.0}, {"date": "2025-08-05", "close": 23.39, "volume": 106213.0}, {"date": "2025-08-06", "close": 23.79, "volume": 88057.0}, {"date": "2025-08-07", "close": 24.92, "volume": 288646.0}, {"date": "2025-08-08", "close": 25.26, "volume": 109895.0}, {"date": "2025-08-11", "close": 25.25, "volume": 119187.0}, {"date": "2025-08-12", "close": 25.45, "volume": 121409.0}, {"date": "2025-08-13", "close": 25.4, "volume": 86755.0}, {"date": "2025-08-14", "close": 25.64, "volume": 136960.0}, {"date": "2025-08-15", "close": 25.88, "volume": 108320.0}, {"date": "2025-08-18", "close": 26.03, "volume": 159401.0}, {"date": "2025-08-19", "close": 26.02, "volume": 271015.0}, {"date": "2025-08-20", "close": 25.71, "volume": 165624.0}, {"date": "2025-08-21", "close": 25.44, "volume": 155446.0}, {"date": "2025-08-22", "close": 26.06, "volume": 204801.0}, {"date": "2025-08-25", "close": 25.97, "volume": 78621.0}, {"date": "2025-08-26", "close": 25.97, "volume": 99527.0}, {"date": "2025-08-27", "close": 25.78, "volume": 66265.0}, {"date": "2025-08-28", "close": 26.15, "volume": 215164.0}, {"date": "2025-08-29", "close": 25.92, "volume": 189881.0}, {"date": "2025-09-02", "close": 26.18, "volume": 108246.0}, {"date": "2025-09-03", "close": 25.93, "volume": 96946.0}, {"date": "2025-09-04", "close": 26.1, "volume": 62714.0}, {"date": "2025-09-05", "close": 26.22, "volume": 144980.0}, {"date": "2025-09-08", "close": 26.66, "volume": 88276.0}, {"date": "2025-09-09", "close": 26.44, "volume": 104842.0}, {"date": "2025-09-10", "close": 26.66, "volume": 149682.0}, {"date": "2025-09-11", "close": 26.99, "volume": 67272.0}, {"date": "2025-09-12", "close": 26.81, "volume": 64870.0}, {"date": "2025-09-15", "close": 26.86, "volume": 85964.0}, {"date": "2025-09-16", "close": 27.06, "volume": 147685.0}, {"date": "2025-09-17", "close": 26.96, "volume": 268328.0}, {"date": "2025-09-18", "close": 26.86, "volume": 97882.0}, {"date": "2025-09-19", "close": 27.05, "volume": 111694.0}, {"date": "2025-09-22", "close": 26.99, "volume": 104630.0}, {"date": "2025-09-23", "close": 26.91, "volume": 175619.0}, {"date": "2025-09-24", "close": 26.57, "volume": 223001.0}, {"date": "2025-09-25", "close": 26.42, "volume": 240971.0}, {"date": "2025-09-26", "close": 26.64, "volume": 153169.0}, {"date": "2025-09-29", "close": 26.54, "volume": 161709.0}, {"date": "2025-09-30", "close": 26.12, "volume": 91949.0}, {"date": "2025-10-01", "close": 25.81, "volume": 190843.0}, {"date": "2025-10-02", "close": 25.53, "volume": 166498.0}, {"date": "2025-10-03", "close": 25.8, "volume": 173123.0}, {"date": "2025-10-06", "close": 25.95, "volume": 106142.0}, {"date": "2025-10-07", "close": 25.52, "volume": 80751.0}, {"date": "2025-10-08", "close": 25.34, "volume": 135731.0}, {"date": "2025-10-09", "close": 25.08, "volume": 190099.0}, {"date": "2025-10-10", "close": 24.41, "volume": 114843.0}, {"date": "2025-10-13", "close": 24.57, "volume": 244789.0}, {"date": "2025-10-14", "close": 24.71, "volume": 120011.0}, {"date": "2025-10-15", "close": 25.07, "volume": 153020.0}, {"date": "2025-10-16", "close": 24.84, "volume": 122421.0}, {"date": "2025-10-17", "close": 24.94, "volume": 98382.0}, {"date": "2025-10-20", "close": 25.0, "volume": 129315.0}, {"date": "2025-10-21", "close": 25.28, "volume": 182382.0}, {"date": "2025-10-22", "close": 25.26, "volume": 124376.0}, {"date": "2025-10-23", "close": 25.16, "volume": 121517.0}, {"date": "2025-10-24", "close": 24.87, "volume": 125595.0}, {"date": "2025-10-27", "close": 24.91, "volume": 132615.0}, {"date": "2025-10-28", "close": 24.9, "volume": 117151.0}, {"date": "2025-10-29", "close": 24.31, "volume": 172554.0}, {"date": "2025-10-30", "close": 24.22, "volume": 130968.0}, {"date": "2025-10-31", "close": 24.49, "volume": 105655.0}, {"date": "2025-11-03", "close": 24.49, "volume": 103144.0}, {"date": "2025-11-04", "close": 24.36, "volume": 147278.0}, {"date": "2025-11-05", "close": 24.7, "volume": 122336.0}, {"date": "2025-11-06", "close": 25.04, "volume": 96509.0}, {"date": "2025-11-07", "close": 25.04, "volume": 162563.0}, {"date": "2025-11-10", "close": 25.26, "volume": 85803.0}, {"date": "2025-11-11", "close": 25.46, "volume": 106805.0}, {"date": "2025-11-12", "close": 26.71, "volume": 134518.0}, {"date": "2025-11-13", "close": 26.04, "volume": 134295.0}, {"date": "2025-11-14", "close": 26.23, "volume": 111837.0}, {"date": "2025-11-17", "close": 25.61, "volume": 119816.0}, {"date": "2025-11-18", "close": 25.53, "volume": 115461.0}, {"date": "2025-11-19", "close": 25.74, "volume": 148378.0}, {"date": "2025-11-20", "close": 25.42, "volume": 333857.0}, {"date": "2025-11-21", "close": 26.04, "volume": 137846.0}, {"date": "2025-11-24", "close": 26.35, "volume": 109849.0}, {"date": "2025-11-25", "close": 26.74, "volume": 123557.0}, {"date": "2025-11-26", "close": 27.02, "volume": 123624.0}, {"date": "2025-11-28", "close": 27.35, "volume": 71515.0}, {"date": "2025-12-01", "close": 27.25, "volume": 336809.0}, {"date": "2025-12-02", "close": 27.55, "volume": 95029.0}, {"date": "2025-12-03", "close": 27.59, "volume": 178321.0}, {"date": "2025-12-04", "close": 27.95, "volume": 144761.0}, {"date": "2025-12-05", "close": 27.82, "volume": 121109.0}, {"date": "2025-12-08", "close": 27.78, "volume": 132691.0}, {"date": "2025-12-09", "close": 27.79, "volume": 106875.0}, {"date": "2025-12-10", "close": 28.16, "volume": 94894.0}, {"date": "2025-12-11", "close": 28.56, "volume": 125809.0}, {"date": "2025-12-12", "close": 28.83, "volume": 141506.0}, {"date": "2025-12-15", "close": 29.33, "volume": 590169.0}, {"date": "2025-12-16", "close": 28.88, "volume": 416349.0}, {"date": "2025-12-17", "close": 28.4, "volume": 219235.0}, {"date": "2025-12-18", "close": 28.92, "volume": 208560.0}, {"date": "2025-12-19", "close": 28.84, "volume": 162847.0}, {"date": "2025-12-22", "close": 28.98, "volume": 107365.0}, {"date": "2025-12-23", "close": 29.67, "volume": 138703.0}, {"date": "2025-12-24", "close": 29.54, "volume": 75136.0}, {"date": "2025-12-26", "close": 29.35, "volume": 127393.0}, {"date": "2025-12-29", "close": 29.58, "volume": 80276.0}, {"date": "2025-12-30", "close": 29.42, "volume": 70562.0}, {"date": "2025-12-31", "close": 29.22, "volume": 63321.0}, {"date": "2026-01-02", "close": 29.49, "volume": 202475.0}, {"date": "2026-01-05", "close": 29.84, "volume": 312485.0}, {"date": "2026-01-06", "close": 30.07, "volume": 206873.0}, {"date": "2026-01-07", "close": 29.88, "volume": 228460.0}, {"date": "2026-01-08", "close": 30.19, "volume": 169393.0}, {"date": "2026-01-09", "close": 30.61, "volume": 117878.0}, {"date": "2026-01-12", "close": 30.8, "volume": 108593.0}, {"date": "2026-01-13", "close": 30.3, "volume": 134166.0}, {"date": "2026-01-14", "close": 30.36, "volume": 182928.0}, {"date": "2026-01-15", "close": 30.52, "volume": 164633.0}, {"date": "2026-01-16", "close": 30.7, "volume": 129819.0}, {"date": "2026-01-20", "close": 30.33, "volume": 190119.0}, {"date": "2026-01-21", "close": 30.38, "volume": 221769.0}, {"date": "2026-01-22", "close": 29.95, "volume": 272568.0}, {"date": "2026-01-23", "close": 30.29, "volume": 204630.0}, {"date": "2026-01-26", "close": 30.17, "volume": 151808.0}, {"date": "2026-01-27", "close": 30.56, "volume": 138383.0}, {"date": "2026-01-28", "close": 30.33, "volume": 151624.0}, {"date": "2026-01-29", "close": 30.65, "volume": 214633.0}, {"date": "2026-01-30", "close": 30.53, "volume": 189580.0}, {"date": "2026-02-02", "close": 30.56, "volume": 200574.0}, {"date": "2026-02-03", "close": 30.84, "volume": 148038.0}, {"date": "2026-02-04", "close": 31.23, "volume": 336388.0}, {"date": "2026-02-05", "close": 31.25, "volume": 310995.0}, {"date": "2026-02-06", "close": 32.3, "volume": 270896.0}, {"date": "2026-02-09", "close": 33.99, "volume": 282155.0}, {"date": "2026-02-10", "close": 35.3, "volume": 261240.0}, {"date": "2026-02-11", "close": 35.85, "volume": 263254.0}, {"date": "2026-02-12", "close": 36.6, "volume": 432223.0}, {"date": "2026-02-13", "close": 36.34, "volume": 593307.0}, {"date": "2026-02-17", "close": 35.15, "volume": 354195.0}, {"date": "2026-02-18", "close": 35.47, "volume": 210157.0}, {"date": "2026-02-19", "close": 36.01, "volume": 519743.0}, {"date": "2026-02-20", "close": 35.34, "volume": 295626.0}, {"date": "2026-02-23", "close": 35.25, "volume": 630164.0}, {"date": "2026-02-24", "close": 35.39, "volume": 679523.0}, {"date": "2026-02-25", "close": 35.62, "volume": 569880.0}, {"date": "2026-02-26", "close": 35.59, "volume": 307017.0}, {"date": "2026-02-27", "close": 35.55, "volume": 1228874.0}, {"date": "2026-03-02", "close": 34.09, "volume": 1004453.0}, {"date": "2026-03-03", "close": 32.47, "volume": 622257.0}, {"date": "2026-03-04", "close": 32.8, "volume": 436692.0}, {"date": "2026-03-05", "close": 31.23, "volume": 1091376.0}, {"date": "2026-03-06", "close": 31.35, "volume": 344695.0}, {"date": "2026-03-09", "close": 32.22, "volume": 552580.0}, {"date": "2026-03-10", "close": 31.88, "volume": 538643.0}, {"date": "2026-03-11", "close": 31.23, "volume": 318517.0}, {"date": "2026-03-12", "close": 30.26, "volume": 719707.0}, {"date": "2026-03-13", "close": 29.94, "volume": 289602.0}, {"date": "2026-03-16", "close": 30.39, "volume": 276331.0}, {"date": "2026-03-17", "close": 30.56, "volume": 505057.0}, {"date": "2026-03-18", "close": 30.17, "volume": 354376.0}, {"date": "2026-03-19", "close": 30.03, "volume": 335329.0}, {"date": "2026-03-20", "close": 29.48, "volume": 1082244.0}, {"date": "2026-03-23", "close": 29.81, "volume": 725740.0}, {"date": "2026-03-24", "close": 29.82, "volume": 452329.0}, {"date": "2026-03-25", "close": 30.47, "volume": 358523.0}, {"date": "2026-03-26", "close": 29.63, "volume": 410149.0}, {"date": "2026-03-27", "close": 29.27, "volume": 301752.0}, {"date": "2026-03-30", "close": 29.16, "volume": 234338.0}, {"date": "2026-03-31", "close": 29.99, "volume": 516910.0}, {"date": "2026-04-01", "close": 30.45, "volume": 399727.0}, {"date": "2026-04-02", "close": 30.03, "volume": 582411.0}, {"date": "2026-04-06", "close": 29.8, "volume": 579261.0}, {"date": "2026-04-07", "close": 29.86, "volume": 358215.0}, {"date": "2026-04-08", "close": 31.37, "volume": 270031.0}, {"date": "2026-04-09", "close": 30.96, "volume": 725915.0}, {"date": "2026-04-10", "close": 31.0, "volume": 311321.0}, {"date": "2026-04-13", "close": 31.04, "volume": 803486.0}, {"date": "2026-04-14", "close": 31.68, "volume": 319660.0}, {"date": "2026-04-15", "close": 31.9, "volume": 263201.0}, {"date": "2026-04-16", "close": 31.74, "volume": 231972.0}, {"date": "2026-04-17", "close": 32.23, "volume": 232267.0}, {"date": "2026-04-20", "close": 31.87, "volume": 255702.0}, {"date": "2026-04-21", "close": 30.58, "volume": 289278.0}, {"date": "2026-04-22", "close": 30.52, "volume": 168579.0}, {"date": "2026-04-23", "close": 30.4, "volume": 226000.0}, {"date": "2026-04-24", "close": 30.4, "volume": 198472.0}, {"date": "2026-04-27", "close": 31.55, "volume": 457934.0}, {"date": "2026-04-28", "close": 32.51, "volume": 514883.0}, {"date": "2026-04-29", "close": 32.63, "volume": 439157.0}, {"date": "2026-04-30", "close": 33.61, "volume": 310106.0}, {"date": "2026-05-01", "close": 33.05, "volume": 199622.0}, {"date": "2026-05-04", "close": 32.86, "volume": 210920.0}, {"date": "2026-05-05", "close": 33.23, "volume": 205530.0}, {"date": "2026-05-06", "close": 34.1, "volume": 192651.0}, {"date": "2026-05-07", "close": 33.19, "volume": 195734.0}, {"date": "2026-05-08", "close": 33.73, "volume": 213006.0}, {"date": "2026-05-11", "close": 36.74, "volume": 497075.0}, {"date": "2026-05-12", "close": 37.64, "volume": 311912.0}, {"date": "2026-05-13", "close": 37.96, "volume": 298734.0}, {"date": "2026-05-14", "close": 36.99, "volume": 227267.0}, {"date": "2026-05-15", "close": 36.65, "volume": 351340.0}, {"date": "2026-05-18", "close": 36.9, "volume": 159634.0}, {"date": "2026-05-19", "close": 37.22, "volume": 166223.0}, {"date": "2026-05-20", "close": 38.63, "volume": 235340.0}, {"date": "2026-05-21", "close": 39.26, "volume": 336170.0}, {"date": "2026-05-22", "close": 38.85, "volume": 245329.0}, {"date": "2026-05-26", "close": 39.92, "volume": 228923.0}, {"date": "2026-05-27", "close": 38.61, "volume": 297359.0}, {"date": "2026-05-28", "close": 38.7, "volume": 454916.0}, {"date": "2026-05-29", "close": 39.02, "volume": 258129.0}, {"date": "2026-06-01", "close": 38.81, "volume": 398833.0}, {"date": "2026-06-02", "close": 38.81, "volume": 403067.0}, {"date": "2026-06-03", "close": 39.25, "volume": 1028885.0}, {"date": "2026-06-04", "close": 39.76, "volume": 818172.0}, {"date": "2026-06-05", "close": 37.88, "volume": 397361.0}, {"date": "2026-06-08", "close": 38.53, "volume": 260156.0}, {"date": "2026-06-09", "close": 38.9, "volume": 322639.0}, {"date": "2026-06-10", "close": 38.15, "volume": 165921.0}, {"date": "2026-06-11", "close": 38.71, "volume": 224325.0}, {"date": "2026-06-12", "close": 38.67, "volume": 289185.0}, {"date": "2026-06-15", "close": 38.41, "volume": 267894.0}, {"date": "2026-06-16", "close": 39.37, "volume": 267900.0}, {"date": "2026-06-17", "close": 39.63, "volume": 328595.0}, {"date": "2026-06-18", "close": 40.15, "volume": 281608.0}, {"date": "2026-06-22", "close": 40.36, "volume": 237681.0}, {"date": "2026-06-23", "close": 39.2, "volume": 179781.0}, {"date": "2026-06-24", "close": 38.35, "volume": 286036.0}, {"date": "2026-06-25", "close": 38.48, "volume": 332211.0}, {"date": "2026-06-26", "close": 38.28, "volume": 229477.0}, {"date": "2026-06-29", "close": 38.43, "volume": 648521.0}, {"date": "2026-06-30", "close": 38.04, "volume": 253161.0}, {"date": "2026-07-01", "close": 38.4, "volume": 184896.0}, {"date": "2026-07-02", "close": 39.06, "volume": 182549.0}, {"date": "2026-07-06", "close": 39.85, "volume": 215211.0}, {"date": "2026-07-07", "close": 39.33, "volume": 277432.0}, {"date": "2026-07-08", "close": 39.36, "volume": 282384.0}, {"date": "2026-07-09", "close": 39.96, "volume": 197613.0}, {"date": "2026-07-10", "close": 40.3, "volume": 153114.0}, {"date": "2026-07-13", "close": 39.48, "volume": 207233.0}, {"date": "2026-07-14", "close": 40.21, "volume": 243626.0}, {"date": "2026-07-15", "close": 40.59, "volume": 188373.0}, {"date": "2026-07-16", "close": 39.83, "volume": 229339.0}, {"date": "2026-07-17", "close": 38.4, "volume": 223086.0}, {"date": "2026-07-20", "close": 38.3, "volume": 131936.0}, {"date": "2026-07-21", "close": 40.41, "volume": 186860.0}, {"date": "2026-07-22", "close": 40.54, "volume": 145653.0}, {"date": "2026-07-23", "close": 40.1, "volume": 143879.0}, {"date": "2026-07-24", "close": 40.31, "volume": 225325.0}, {"date": "2026-07-27", "close": 40.22, "volume": 333191.0}, {"date": "2026-07-28", "close": 39.2, "volume": 185976.0}, {"date": "2026-07-29", "close": 39.12, "volume": 232090.0}, {"date": "2026-07-30", "close": 40.4, "volume": 165619.0}, {"date": "2026-07-31", "close": 40.31, "volume": 186460.0}, {"date": "2026-08-03", "close": 39.97, "volume": 176582.0}, {"date": "2026-08-04", "close": 40.24, "volume": 141522.0}, {"date": "2026-08-05", "close": 41.31, "volume": 237622.0}, {"date": "2026-08-06", "close": 41.29, "volume": 234626.0}, {"date": "2026-08-07", "close": 40.09, "volume": 204047.0}], "refreshing": true}