{"ticker": "KE", "overview": {"cik": "1606757", "ticker": "KE", "name": "Kimball Electronics, Inc.", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001606757-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "KIMBALL ELECTRONICS, INC. FORM 10-K", "accession": "0001606757-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001606757-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "KIMBALL ELECTRONICS, INC. FORM 11-K", "accession": "0001606757-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001606757-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001606757-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001606757-26-000019", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "KIMBALL ELECTRONICS, INC. FORM SD", "accession": "0001606757-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "KIMBALL ELECTRONICS, INC. FORM 10-Q", "accession": "0001606757-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001656", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001418660-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "KIMBALL ELECTRONICS, INC. FORM 10-Q", "accession": "0001606757-26-000008", "price_sensitive": true}]}, "description": "Kimball Electronics, Inc. trades as KE on the NASDAQ and is registered in the United States, classified under Printed Circuit Boards (SIC 3672). Privy Trades holds 237 insider filings for the company, from February 2021 to December 2021. Across those, 1 insider disclosed 22 sales totalling $1.82M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 22, "sell_sum": 1820808.9, "net": -1820808.9, "insiders": 1, "first_date": "2021-02-16", "last_date": "2021-12-28"}, "metrics": {"ticker": "KE", "has_prices": true, "as_of": "2026-08-07", "last": 26.13, "prev_close": 26.4, "change": -0.2699999999999996, "change_pct": -0.010227272727272712, "session_volume": 161809.0, "vwap_5": 26.463865088257545, "vwap_20": 24.991269874553225, "vwap_60": 25.157773627197347, "vwap_250": 27.17089038391695, "high_52w": 31.38, "low_52w": 22.63, "avg_volume_20": 183846.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001623", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. moves to a 4.9% passive stake in KE", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0002100119-26-001623-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001606757-26-000050", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Steven T. Korn", "who_key": "Korn Steven T", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620769/000160675726000050/0001606757-26-000050-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "13DG-0000052388-26-000280", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of KE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000280-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0001606757-26-000021", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Andrew Donald Regrut", "who_key": "Regrut Andrew Donald", "role": "VP IR & Strategy, Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11701.485, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675726000021/0001606757-26-000021-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001606757-26-000023", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Richard D. Phillips", "who_key": "Phillips Richard D", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675726000023/0001606757-26-000023-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222708}, {"id": "0001606757-26-000019", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Richard D. Phillips", "who_key": "Phillips Richard D", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675726000019/0001606757-26-000019-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231348}, {"id": "13DG-0002100119-26-000751", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. takes a 5.03% passive stake in KE", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0002100119-26-000751-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001656", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. adjusts its stake in KE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0000102909-26-001656-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "0001606757-26-000002", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Richard D. Phillips", "who_key": "Phillips Richard D", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 93293.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675726000002/0001606757-26-000002-index.htm", "trade_date": "2026-01-04", "timestamp": "2026-01-04", "mins": 435828}, {"id": "0001606757-25-000058", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Holly Van Deursen", "who_key": "Van Deursen Holly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125007.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000058/0001606757-25-000058-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000060", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Robert J. Phillippy", "who_key": "PHILLIPPY ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125007.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000060/0001606757-25-000060-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000062", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Tom George Vadaketh", "who_key": "Vadaketh Tom George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000062/0001606757-25-000062-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000064", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Michele Holcomb", "who_key": "Holcomb Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125007.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000064/0001606757-25-000064-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000066", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Gregory A. Thaxton", "who_key": "THAXTON GREGORY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000066/0001606757-25-000066-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000068", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Colleen C. Repplier", "who_key": "Repplier Colleen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000068/0001606757-25-000068-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000070", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Gregory J. Lampert", "who_key": "Lampert Gregory J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 207505.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000070/0001606757-25-000070-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509268}, {"id": "0001606757-25-000030", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kathy R. Thomson", "who_key": "Thomson Kathy R", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 221774.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000030/0001606757-25-000030-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000032", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Richard D. Phillips", "who_key": "Phillips Richard D", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1383787.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000032/0001606757-25-000032-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000034", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Steven T. Korn", "who_key": "Korn Steven T", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 388363.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000034/0001606757-25-000034-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000036", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Douglas Hass", "who_key": "Hass Douglas", "role": "CL & AO, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 191370.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Insider files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000036/0001606757-25-000036-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000038", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Jessica L. DeLorenzo", "who_key": "DeLorenzo Jessica L", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 156044.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000038/0001606757-25-000038-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000040", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Jana T. Croom", "who_key": "Croom Jana T", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 383496.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000040/0001606757-25-000040-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000042", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Adam M. Baumann", "who_key": "Baumann Adam M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49422.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000042/0001606757-25-000042-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000044", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Adam M. Baumann", "who_key": "Baumann Adam M", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49395.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "C-suite exec files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000044/0001606757-25-000044-index.htm", "trade_date": "2025-08-27", "timestamp": "2025-08-27", "mins": 623028}, {"id": "0001606757-25-000002", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Richard D. Phillips", "who_key": "Phillips Richard D", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 67453.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675725000002/0001606757-25-000002-index.htm", "trade_date": "2025-01-04", "timestamp": "2025-01-04", "mins": 961428}, {"id": "0001606757-24-000059", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Michele Holcomb", "who_key": "Holcomb Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125001.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675724000059/0001606757-24-000059-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}, {"id": "0001606757-24-000061", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Tom George Vadaketh", "who_key": "Vadaketh Tom George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675724000061/0001606757-24-000061-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}, {"id": "0001606757-24-000063", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Holly Van Deursen", "who_key": "Van Deursen Holly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125001.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675724000063/0001606757-24-000063-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}, {"id": "0001606757-24-000065", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Colleen C. Repplier", "who_key": "Repplier Colleen C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675724000065/0001606757-24-000065-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}, {"id": "0001606757-24-000067", "src": "INSIDERS", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Gregory J. Lampert", "who_key": "Lampert Gregory J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 125001.31999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Director files routine paperwork on KE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675724000067/0001606757-24-000067-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033428}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001623", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. moves to a 4.9% passive stake in KE", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0002100119-26-001623-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0000052388-26-000280", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of KE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000280-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002100119-26-000751", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. takes a 5.03% passive stake in KE", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0002100119-26-000751-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-001656", "src": "13DG", "ticker": "KE", "cik": "1606757", "company": "Kimball Electronics, Inc.", "company_raw": "Kimball Electronics, Inc.", "who": "Kimball Electronics, Inc.", "who_key": "Kimball Electronics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Kimball Electronics, Inc. adjusts its stake in KE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/0000102909-26-001656-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kimball Electronics, Inc. - Common Stock", "new_value": "Kimball Electronics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001606757", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001606757", "applied": 1, "detected_at": "2026-10-25T10:21:31.889208"}]}, "key_people": [{"who": "John H. Kahle", "who_key": "KAHLE JOHN H", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1820808.9, "net": -1820808.9, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75617.5, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000139/0001606757-21-000139-index.htm"}, {"action": "SELL", "amount": 74081.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000135/0001606757-21-000135-index.htm"}, {"action": "SELL", "amount": 78011.5, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000133/0001606757-21-000133-index.htm"}, {"action": "SELL", "amount": 88886.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000119/0001606757-21-000119-index.htm"}, {"action": "SELL", "amount": 99508.5, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000107/0001606757-21-000107-index.htm"}, {"action": "SELL", "amount": 101034.5, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000105/0001606757-21-000105-index.htm"}, {"action": "SELL", "amount": 91673.6, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000103/0001606757-21-000103-index.htm"}, {"action": "SELL", "amount": 87948.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000091/0001606757-21-000091-index.htm"}, {"action": "SELL", "amount": 84716.09999999999, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000089/0001606757-21-000089-index.htm"}, {"action": "SELL", "amount": 78925.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000061/0001606757-21-000061-index.htm"}, {"action": "SELL", "amount": 69846.0, "date": "2021-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000057/0001606757-21-000057-index.htm"}, {"action": "SELL", "amount": 70892.5, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000055/0001606757-21-000055-index.htm"}, {"action": "SELL", "amount": 75551.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000050/0001606757-21-000050-index.htm"}, {"action": "SELL", "amount": 76814.5, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000048/0001606757-21-000048-index.htm"}, {"action": "SELL", "amount": 77532.0, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000046/0001606757-21-000046-index.htm"}, {"action": "SELL", "amount": 77157.5, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000042/0001606757-21-000042-index.htm"}, {"action": "SELL", "amount": 77661.5, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000030/0001606757-21-000030-index.htm"}, {"action": "SELL", "amount": 81151.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000028/0001606757-21-000028-index.htm"}, {"action": "SELL", "amount": 89827.7, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000026/0001606757-21-000026-index.htm"}, {"action": "SELL", "amount": 92823.5, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000019/0001606757-21-000019-index.htm"}, {"action": "SELL", "amount": 85358.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000015/0001606757-21-000015-index.htm"}, {"action": "SELL", "amount": 85792.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000011/0001606757-21-000011-index.htm"}], "latest": {"action": "SELL", "amount": 75617.5, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1606757/000160675721000139/0001606757-21-000139-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001606757-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001606757-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "KIMBALL ELECTRONICS, INC. FORM 10-K", "accession": "0001606757-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000280", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001606757-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "KIMBALL ELECTRONICS, INC. FORM 11-K", "accession": "0001606757-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001606757-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001606757-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001606757-26-000019", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "KIMBALL ELECTRONICS, INC. FORM SD", "accession": "0001606757-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "KIMBALL ELECTRONICS, INC. FORM 10-Q", "accession": "0001606757-26-000015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000751", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001656", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-19", "title": "KIMBALL ELECTRONICS, INC. FORM 8-K", "accession": "0001606757-26-000010", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-10", "title": "Form SCHEDULE 13G/A", "accession": "0001418660-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "KIMBALL ELECTRONICS, INC. FORM 10-Q", "accession": "0001606757-26-000008", "price_sensitive": true}], "performance": {"ticker": "KE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12.24, "volume": 21663.0}, {"date": "2016-08-09", "close": 12.31, "volume": 13316.0}, {"date": "2016-08-10", "close": 12.29, "volume": 24839.0}, {"date": "2016-08-11", "close": 12.27, "volume": 43613.0}, {"date": "2016-08-12", "close": 12.24, "volume": 24781.0}, {"date": "2016-08-15", "close": 12.24, "volume": 23955.0}, {"date": "2016-08-16", "close": 12.14, "volume": 26359.0}, {"date": "2016-08-17", "close": 12.04, "volume": 27785.0}, {"date": "2016-08-18", "close": 12.1, "volume": 27227.0}, {"date": "2016-08-19", "close": 12.15, "volume": 46710.0}, {"date": "2016-08-22", "close": 12.1, "volume": 32899.0}, {"date": "2016-08-23", "close": 12.15, "volume": 32695.0}, {"date": "2016-08-24", "close": 12.19, "volume": 63418.0}, {"date": "2016-08-25", "close": 12.19, "volume": 58593.0}, {"date": "2016-08-26", "close": 12.03, "volume": 23485.0}, {"date": "2016-08-29", "close": 12.2, "volume": 98367.0}, {"date": "2016-08-30", "close": 12.17, "volume": 69446.0}, {"date": "2016-08-31", "close": 12.12, "volume": 50965.0}, {"date": "2016-09-01", "close": 12.2, "volume": 37647.0}, {"date": "2016-09-02", "close": 12.2, "volume": 33258.0}, {"date": "2016-09-06", "close": 12.18, "volume": 112299.0}, {"date": "2016-09-07", "close": 12.18, "volume": 192311.0}, {"date": "2016-09-08", "close": 12.2, "volume": 94957.0}, {"date": "2016-09-09", "close": 11.94, "volume": 78458.0}, {"date": "2016-09-12", "close": 12.2, "volume": 89976.0}, {"date": "2016-09-13", "close": 12.01, "volume": 90964.0}, {"date": "2016-09-14", "close": 12.04, "volume": 62904.0}, {"date": "2016-09-15", "close": 12.1, "volume": 117701.0}, {"date": "2016-09-16", "close": 11.94, "volume": 333665.0}, {"date": "2016-09-19", "close": 12.3, "volume": 70931.0}, {"date": "2016-09-20", "close": 12.64, "volume": 73701.0}, {"date": "2016-09-21", "close": 12.79, "volume": 125286.0}, {"date": "2016-09-22", "close": 13.2, "volume": 90604.0}, {"date": "2016-09-23", "close": 13.23, "volume": 68012.0}, {"date": "2016-09-26", "close": 13.13, "volume": 62462.0}, {"date": "2016-09-27", "close": 13.31, "volume": 78701.0}, {"date": "2016-09-28", "close": 13.41, "volume": 118790.0}, {"date": "2016-09-29", "close": 13.27, "volume": 96000.0}, {"date": "2016-09-30", "close": 13.86, "volume": 205788.0}, {"date": "2016-10-03", "close": 13.66, "volume": 90528.0}, {"date": "2016-10-04", "close": 13.65, "volume": 45953.0}, {"date": "2016-10-05", "close": 13.86, "volume": 93128.0}, {"date": "2016-10-06", "close": 14.03, "volume": 106557.0}, {"date": "2016-10-07", "close": 13.9, "volume": 85899.0}, {"date": "2016-10-10", "close": 13.79, "volume": 123564.0}, {"date": "2016-10-11", "close": 13.55, "volume": 71601.0}, {"date": "2016-10-12", "close": 13.59, "volume": 74978.0}, {"date": "2016-10-13", "close": 13.62, "volume": 82611.0}, {"date": "2016-10-14", "close": 13.68, "volume": 67375.0}, {"date": "2016-10-17", "close": 13.8, "volume": 126450.0}, {"date": "2016-10-18", "close": 13.95, "volume": 55156.0}, {"date": "2016-10-19", "close": 13.8, "volume": 58412.0}, {"date": "2016-10-20", "close": 13.75, "volume": 77191.0}, {"date": "2016-10-21", "close": 13.8, "volume": 59240.0}, {"date": "2016-10-24", "close": 14.0, "volume": 60975.0}, {"date": "2016-10-25", "close": 13.9, "volume": 63173.0}, {"date": "2016-10-26", "close": 13.9, "volume": 59140.0}, {"date": "2016-10-27", "close": 13.95, "volume": 69252.0}, {"date": "2016-10-28", "close": 13.95, "volume": 64134.0}, {"date": "2016-10-31", "close": 13.9, "volume": 107758.0}, {"date": "2016-11-01", "close": 14.0, "volume": 76880.0}, {"date": "2016-11-02", "close": 13.85, "volume": 116160.0}, {"date": "2016-11-03", "close": 13.95, "volume": 105938.0}, {"date": "2016-11-04", "close": 13.95, "volume": 198717.0}, {"date": "2016-11-07", "close": 14.55, "volume": 177287.0}, {"date": "2016-11-08", "close": 14.8, "volume": 127770.0}, {"date": "2016-11-09", "close": 15.25, "volume": 189099.0}, {"date": "2016-11-10", "close": 15.75, "volume": 141365.0}, {"date": "2016-11-11", "close": 16.75, "volume": 266878.0}, {"date": "2016-11-14", "close": 16.85, "volume": 235641.0}, {"date": "2016-11-15", "close": 16.8, "volume": 138765.0}, {"date": "2016-11-16", "close": 16.75, "volume": 231975.0}, {"date": "2016-11-17", "close": 16.7, "volume": 121699.0}, {"date": "2016-11-18", "close": 16.9, "volume": 157114.0}, {"date": "2016-11-21", "close": 17.15, "volume": 117679.0}, {"date": "2016-11-22", "close": 17.5, "volume": 157064.0}, {"date": "2016-11-23", "close": 17.65, "volume": 83198.0}, {"date": "2016-11-25", "close": 17.85, "volume": 37406.0}, {"date": "2016-11-28", "close": 18.1, "volume": 217229.0}, {"date": "2016-11-29", "close": 17.7, "volume": 102594.0}, {"date": "2016-11-30", "close": 17.45, "volume": 97841.0}, {"date": "2016-12-01", "close": 17.25, "volume": 66434.0}, {"date": "2016-12-02", "close": 17.6, "volume": 75658.0}, {"date": "2016-12-05", "close": 17.45, "volume": 154125.0}, {"date": "2016-12-06", "close": 17.9, "volume": 134370.0}, {"date": "2016-12-07", "close": 17.65, "volume": 115968.0}, {"date": "2016-12-08", "close": 17.65, "volume": 206354.0}, {"date": "2016-12-09", "close": 17.6, "volume": 174607.0}, {"date": "2016-12-12", "close": 18.35, "volume": 202650.0}, {"date": "2016-12-13", "close": 18.5, "volume": 198274.0}, {"date": "2016-12-14", "close": 18.35, "volume": 128623.0}, {"date": "2016-12-15", "close": 18.4, "volume": 135118.0}, {"date": "2016-12-16", "close": 18.6, "volume": 270874.0}, {"date": "2016-12-19", "close": 18.45, "volume": 96922.0}, {"date": "2016-12-20", "close": 18.95, "volume": 77445.0}, {"date": "2016-12-21", "close": 18.65, "volume": 52380.0}, {"date": "2016-12-22", "close": 18.35, "volume": 65513.0}, {"date": "2016-12-23", "close": 18.5, "volume": 54287.0}, {"date": "2016-12-27", "close": 18.7, "volume": 73393.0}, {"date": "2016-12-28", "close": 18.3, "volume": 50633.0}, {"date": "2016-12-29", "close": 18.35, "volume": 91734.0}, {"date": "2016-12-30", "close": 18.2, "volume": 152879.0}, {"date": "2017-01-03", "close": 18.2, "volume": 124372.0}, {"date": "2017-01-04", "close": 18.3, "volume": 122823.0}, {"date": "2017-01-05", "close": 17.9, "volume": 98101.0}, {"date": "2017-01-06", "close": 17.5, "volume": 82829.0}, {"date": "2017-01-09", "close": 17.45, "volume": 100066.0}, {"date": "2017-01-10", "close": 17.7, "volume": 90945.0}, {"date": "2017-01-11", "close": 17.75, "volume": 83329.0}, {"date": "2017-01-12", "close": 17.65, "volume": 51188.0}, {"date": "2017-01-13", "close": 17.95, "volume": 55060.0}, {"date": "2017-01-17", "close": 17.6, "volume": 83212.0}, {"date": "2017-01-18", "close": 17.7, "volume": 86465.0}, {"date": "2017-01-19", "close": 17.05, "volume": 109974.0}, {"date": "2017-01-20", "close": 17.1, "volume": 106007.0}, {"date": "2017-01-23", "close": 17.25, "volume": 73973.0}, {"date": "2017-01-24", "close": 17.4, "volume": 90166.0}, {"date": "2017-01-25", "close": 17.6, "volume": 77141.0}, {"date": "2017-01-26", "close": 17.5, "volume": 42520.0}, {"date": "2017-01-27", "close": 17.6, "volume": 43858.0}, {"date": "2017-01-30", "close": 17.15, "volume": 80843.0}, {"date": "2017-01-31", "close": 17.1, "volume": 103318.0}, {"date": "2017-02-01", "close": 17.1, "volume": 63344.0}, {"date": "2017-02-02", "close": 16.85, "volume": 107309.0}, {"date": "2017-02-03", "close": 16.9, "volume": 76667.0}, {"date": "2017-02-06", "close": 16.6, "volume": 100841.0}, {"date": "2017-02-07", "close": 16.6, "volume": 94805.0}, {"date": "2017-02-08", "close": 16.45, "volume": 66002.0}, {"date": "2017-02-09", "close": 16.8, "volume": 62352.0}, {"date": "2017-02-10", "close": 17.05, "volume": 94540.0}, {"date": "2017-02-13", "close": 16.85, "volume": 73191.0}, {"date": "2017-02-14", "close": 16.3, "volume": 109636.0}, {"date": "2017-02-15", "close": 16.1, "volume": 107695.0}, {"date": "2017-02-16", "close": 16.05, "volume": 155548.0}, {"date": "2017-02-17", "close": 16.5, "volume": 121513.0}, {"date": "2017-02-21", "close": 16.6, "volume": 52183.0}, {"date": "2017-02-22", "close": 16.5, "volume": 40015.0}, {"date": "2017-02-23", "close": 16.45, "volume": 43171.0}, {"date": "2017-02-24", "close": 16.55, "volume": 82670.0}, {"date": "2017-02-27", "close": 16.5, "volume": 92410.0}, {"date": "2017-02-28", "close": 16.1, "volume": 89848.0}, {"date": "2017-03-01", "close": 16.45, "volume": 92509.0}, {"date": "2017-03-02", "close": 16.2, "volume": 55837.0}, {"date": "2017-03-03", "close": 16.2, "volume": 51690.0}, {"date": "2017-03-06", "close": 16.1, "volume": 52214.0}, {"date": "2017-03-07", "close": 16.15, "volume": 57342.0}, {"date": "2017-03-08", "close": 15.9, "volume": 60818.0}, {"date": "2017-03-09", "close": 15.95, "volume": 82029.0}, {"date": "2017-03-10", "close": 15.7, "volume": 109872.0}, {"date": "2017-03-13", "close": 15.35, "volume": 131415.0}, {"date": "2017-03-14", "close": 15.2, "volume": 162905.0}, {"date": "2017-03-15", "close": 15.65, "volume": 191403.0}, {"date": "2017-03-16", "close": 16.05, "volume": 164342.0}, {"date": "2017-03-17", "close": 16.0, "volume": 199372.0}, {"date": "2017-03-20", "close": 16.0, "volume": 166132.0}, {"date": "2017-03-21", "close": 15.3, "volume": 116989.0}, {"date": "2017-03-22", "close": 15.05, "volume": 152748.0}, {"date": "2017-03-23", "close": 16.0, "volume": 105677.0}, {"date": "2017-03-24", "close": 16.05, "volume": 50039.0}, {"date": "2017-03-27", "close": 16.25, "volume": 59845.0}, {"date": "2017-03-28", "close": 16.35, "volume": 47101.0}, {"date": "2017-03-29", "close": 16.25, "volume": 49384.0}, {"date": "2017-03-30", "close": 16.55, "volume": 69962.0}, {"date": "2017-03-31", "close": 16.95, "volume": 220901.0}, {"date": "2017-04-03", "close": 16.45, "volume": 115793.0}, {"date": "2017-04-04", "close": 16.2, "volume": 70857.0}, {"date": "2017-04-05", "close": 15.95, "volume": 82377.0}, {"date": "2017-04-06", "close": 16.2, "volume": 89778.0}, {"date": "2017-04-07", "close": 16.45, "volume": 71678.0}, {"date": "2017-04-10", "close": 16.35, "volume": 65245.0}, {"date": "2017-04-11", "close": 16.35, "volume": 52667.0}, {"date": "2017-04-12", "close": 16.05, "volume": 46668.0}, {"date": "2017-04-13", "close": 16.05, "volume": 54744.0}, {"date": "2017-04-17", "close": 16.35, "volume": 65118.0}, {"date": "2017-04-18", "close": 16.35, "volume": 37759.0}, {"date": "2017-04-19", "close": 16.35, "volume": 61364.0}, {"date": "2017-04-20", "close": 16.85, "volume": 60702.0}, {"date": "2017-04-21", "close": 17.1, "volume": 148239.0}, {"date": "2017-04-24", "close": 17.45, "volume": 62016.0}, {"date": "2017-04-25", "close": 17.7, "volume": 95924.0}, {"date": "2017-04-26", "close": 17.8, "volume": 91517.0}, {"date": "2017-04-27", "close": 17.6, "volume": 45234.0}, {"date": "2017-04-28", "close": 17.25, "volume": 76712.0}, {"date": "2017-05-01", "close": 17.55, "volume": 71506.0}, {"date": "2017-05-02", "close": 16.65, "volume": 83973.0}, {"date": "2017-05-03", "close": 16.4, "volume": 68238.0}, {"date": "2017-05-04", "close": 16.4, "volume": 96417.0}, {"date": "2017-05-05", "close": 16.3, "volume": 64438.0}, {"date": "2017-05-08", "close": 16.35, "volume": 32009.0}, {"date": "2017-05-09", "close": 16.45, "volume": 50416.0}, {"date": "2017-05-10", "close": 16.4, "volume": 55251.0}, {"date": "2017-05-11", "close": 16.4, "volume": 46490.0}, {"date": "2017-05-12", "close": 16.55, "volume": 65221.0}, {"date": "2017-05-15", "close": 16.95, "volume": 42683.0}, {"date": "2017-05-16", "close": 17.2, "volume": 95764.0}, {"date": "2017-05-17", "close": 16.35, "volume": 94406.0}, {"date": "2017-05-18", "close": 16.25, "volume": 78230.0}, {"date": "2017-05-19", "close": 16.25, "volume": 117047.0}, {"date": "2017-05-22", "close": 16.6, "volume": 132721.0}, {"date": "2017-05-23", "close": 16.65, "volume": 63223.0}, {"date": "2017-05-24", "close": 16.7, "volume": 66566.0}, {"date": "2017-05-25", "close": 17.15, "volume": 80266.0}, {"date": "2017-05-26", "close": 17.25, "volume": 66703.0}, {"date": "2017-05-30", "close": 17.0, "volume": 115898.0}, {"date": "2017-05-31", "close": 17.4, "volume": 69104.0}, {"date": "2017-06-01", "close": 18.05, "volume": 143293.0}, {"date": "2017-06-02", "close": 18.55, "volume": 180332.0}, {"date": "2017-06-05", "close": 18.35, "volume": 160997.0}, {"date": "2017-06-06", "close": 18.2, "volume": 74864.0}, {"date": "2017-06-07", "close": 18.25, "volume": 90382.0}, {"date": "2017-06-08", "close": 18.65, "volume": 88694.0}, {"date": "2017-06-09", "close": 18.55, "volume": 105994.0}, {"date": "2017-06-12", "close": 18.6, "volume": 100380.0}, {"date": "2017-06-13", "close": 18.35, "volume": 53209.0}, {"date": "2017-06-14", "close": 18.35, "volume": 75156.0}, {"date": "2017-06-15", "close": 18.4, "volume": 80858.0}, {"date": "2017-06-16", "close": 18.3, "volume": 118822.0}, {"date": "2017-06-19", "close": 18.2, "volume": 75716.0}, {"date": "2017-06-20", "close": 18.1, "volume": 70549.0}, {"date": "2017-06-21", "close": 17.95, "volume": 70082.0}, {"date": "2017-06-22", "close": 17.95, "volume": 83307.0}, {"date": "2017-06-23", "close": 18.15, "volume": 260741.0}, {"date": "2017-06-26", "close": 18.15, "volume": 58416.0}, {"date": "2017-06-27", "close": 17.95, "volume": 77402.0}, {"date": "2017-06-28", "close": 18.45, "volume": 62997.0}, {"date": "2017-06-29", "close": 18.2, "volume": 66182.0}, {"date": "2017-06-30", "close": 18.05, "volume": 98879.0}, {"date": "2017-07-03", "close": 18.2, "volume": 54538.0}, {"date": "2017-07-05", "close": 18.0, "volume": 123066.0}, {"date": "2017-07-06", "close": 17.95, "volume": 96781.0}, {"date": "2017-07-07", "close": 18.2, "volume": 45224.0}, {"date": "2017-07-10", "close": 18.1, "volume": 73610.0}, {"date": "2017-07-11", "close": 18.1, "volume": 60851.0}, {"date": "2017-07-12", "close": 18.55, "volume": 55441.0}, {"date": "2017-07-13", "close": 18.45, "volume": 41269.0}, {"date": "2017-07-14", "close": 18.5, "volume": 56430.0}, {"date": "2017-07-17", "close": 18.6, "volume": 65508.0}, {"date": "2017-07-18", "close": 19.6, "volume": 240813.0}, {"date": "2017-07-19", "close": 20.0, "volume": 160354.0}, {"date": "2017-07-20", "close": 20.1, "volume": 59060.0}, {"date": "2017-07-21", "close": 19.9, "volume": 78629.0}, {"date": "2017-07-24", "close": 19.7, "volume": 59706.0}, {"date": "2017-07-25", "close": 19.6, "volume": 53077.0}, {"date": "2017-07-26", "close": 19.4, "volume": 64606.0}, {"date": "2017-07-27", "close": 19.2, "volume": 67303.0}, {"date": "2017-07-28", "close": 19.3, "volume": 50456.0}, {"date": "2017-07-31", "close": 19.45, "volume": 71542.0}, {"date": "2017-08-01", "close": 19.6, "volume": 130314.0}, {"date": "2017-08-02", "close": 19.0, "volume": 55411.0}, {"date": "2017-08-03", "close": 18.65, "volume": 70483.0}, {"date": "2017-08-04", "close": 18.9, "volume": 68093.0}, {"date": "2017-08-07", "close": 18.975, "volume": 51254.0}, {"date": "2017-08-08", "close": 19.1, "volume": 55288.0}, {"date": "2017-08-09", "close": 19.1, "volume": 43605.0}, {"date": "2017-08-10", "close": 18.8, "volume": 56188.0}, {"date": "2017-08-11", "close": 18.55, "volume": 44175.0}, {"date": "2017-08-14", "close": 19.05, "volume": 50470.0}, {"date": "2017-08-15", "close": 19.0, "volume": 49954.0}, {"date": "2017-08-16", "close": 18.95, "volume": 34294.0}, {"date": "2017-08-17", "close": 18.35, "volume": 44867.0}, {"date": "2017-08-18", "close": 18.4, "volume": 50238.0}, {"date": "2017-08-21", "close": 18.3, "volume": 49814.0}, {"date": "2017-08-22", "close": 18.4, "volume": 26426.0}, {"date": "2017-08-23", "close": 18.35, "volume": 25129.0}, {"date": "2017-08-24", "close": 18.45, "volume": 28466.0}, {"date": "2017-08-25", "close": 18.6, "volume": 51518.0}, {"date": "2017-08-28", "close": 18.6, "volume": 47050.0}, {"date": "2017-08-29", "close": 18.85, "volume": 39625.0}, {"date": "2017-08-30", "close": 18.9, "volume": 37361.0}, {"date": "2017-08-31", "close": 19.05, "volume": 59790.0}, {"date": "2017-09-01", "close": 19.35, "volume": 51762.0}, {"date": "2017-09-05", "close": 19.1, "volume": 57279.0}, {"date": "2017-09-06", "close": 19.35, "volume": 28401.0}, {"date": "2017-09-07", "close": 19.25, "volume": 33293.0}, {"date": "2017-09-08", "close": 19.15, "volume": 36594.0}, {"date": "2017-09-11", "close": 19.7, "volume": 45080.0}, {"date": "2017-09-12", "close": 19.8, "volume": 48347.0}, {"date": "2017-09-13", "close": 19.9, "volume": 45808.0}, {"date": "2017-09-14", "close": 20.1, "volume": 25184.0}, {"date": "2017-09-15", "close": 21.1, "volume": 256280.0}, {"date": "2017-09-18", "close": 20.7, "volume": 119673.0}, {"date": "2017-09-19", "close": 20.65, "volume": 63706.0}, {"date": "2017-09-20", "close": 20.6, "volume": 46327.0}, {"date": "2017-09-21", "close": 20.7, "volume": 41683.0}, {"date": "2017-09-22", "close": 20.85, "volume": 86982.0}, {"date": "2017-09-25", "close": 20.9, "volume": 77072.0}, {"date": "2017-09-26", "close": 20.95, "volume": 79427.0}, {"date": "2017-09-27", "close": 21.75, "volume": 121601.0}, {"date": "2017-09-28", "close": 21.85, "volume": 56191.0}, {"date": "2017-09-29", "close": 21.65, "volume": 79787.0}, {"date": "2017-10-02", "close": 22.05, "volume": 216211.0}, {"date": "2017-10-03", "close": 21.6, "volume": 86250.0}, {"date": "2017-10-04", "close": 21.55, "volume": 97770.0}, {"date": "2017-10-05", "close": 21.7, "volume": 80409.0}, {"date": "2017-10-06", "close": 21.85, "volume": 28370.0}, {"date": "2017-10-09", "close": 21.7, "volume": 36362.0}, {"date": "2017-10-10", "close": 21.95, "volume": 69090.0}, {"date": "2017-10-11", "close": 21.8, "volume": 38441.0}, {"date": "2017-10-12", "close": 22.0, "volume": 40934.0}, {"date": "2017-10-13", "close": 22.2, "volume": 44363.0}, {"date": "2017-10-16", "close": 21.9, "volume": 84994.0}, {"date": "2017-10-17", "close": 21.9, "volume": 49615.0}, {"date": "2017-10-18", "close": 21.85, "volume": 52811.0}, {"date": "2017-10-19", "close": 21.95, "volume": 93444.0}, {"date": "2017-10-20", "close": 21.9, "volume": 77432.0}, {"date": "2017-10-23", "close": 21.65, "volume": 44211.0}, {"date": "2017-10-24", "close": 21.65, "volume": 24020.0}, {"date": "2017-10-25", "close": 21.8, "volume": 31712.0}, {"date": "2017-10-26", "close": 21.9, "volume": 42578.0}, {"date": "2017-10-27", "close": 22.2, "volume": 45952.0}, {"date": "2017-10-30", "close": 21.75, "volume": 39564.0}, {"date": "2017-10-31", "close": 22.0, "volume": 79230.0}, {"date": "2017-11-01", "close": 21.85, "volume": 40899.0}, {"date": "2017-11-02", "close": 20.0, "volume": 135731.0}, {"date": "2017-11-03", "close": 19.5, "volume": 148897.0}, {"date": "2017-11-06", "close": 20.05, "volume": 111602.0}, {"date": "2017-11-07", "close": 19.35, "volume": 139010.0}, {"date": "2017-11-08", "close": 19.5, "volume": 69078.0}, {"date": "2017-11-09", "close": 19.4, "volume": 69906.0}, {"date": "2017-11-10", "close": 19.6, "volume": 62611.0}, {"date": "2017-11-13", "close": 19.95, "volume": 57446.0}, {"date": "2017-11-14", "close": 20.0, "volume": 38869.0}, {"date": "2017-11-15", "close": 20.0, "volume": 85235.0}, {"date": "2017-11-16", "close": 20.3, "volume": 50341.0}, {"date": "2017-11-17", "close": 20.15, "volume": 50248.0}, {"date": "2017-11-20", "close": 20.2, "volume": 47809.0}, {"date": "2017-11-21", "close": 20.45, "volume": 60422.0}, {"date": "2017-11-22", "close": 20.35, "volume": 32045.0}, {"date": "2017-11-24", "close": 20.25, "volume": 28008.0}, {"date": "2017-11-27", "close": 20.2, "volume": 45709.0}, {"date": "2017-11-28", "close": 20.55, "volume": 55608.0}, {"date": "2017-11-29", "close": 20.8, "volume": 57331.0}, {"date": "2017-11-30", "close": 20.85, "volume": 66868.0}, {"date": "2017-12-01", "close": 20.85, "volume": 136789.0}, {"date": "2017-12-04", "close": 20.35, "volume": 88377.0}, {"date": "2017-12-05", "close": 20.65, "volume": 61920.0}, {"date": "2017-12-06", "close": 20.55, "volume": 70734.0}, {"date": "2017-12-07", "close": 20.75, "volume": 129096.0}, {"date": "2017-12-08", "close": 20.5, "volume": 47781.0}, {"date": "2017-12-11", "close": 20.25, "volume": 45268.0}, {"date": "2017-12-12", "close": 20.3, "volume": 35613.0}, {"date": "2017-12-13", "close": 20.45, "volume": 52639.0}, {"date": "2017-12-14", "close": 19.35, "volume": 73219.0}, {"date": "2017-12-15", "close": 19.95, "volume": 189998.0}, {"date": "2017-12-18", "close": 19.8, "volume": 30288.0}, {"date": "2017-12-19", "close": 19.55, "volume": 50499.0}, {"date": "2017-12-20", "close": 19.3, "volume": 23232.0}, {"date": "2017-12-21", "close": 19.4, "volume": 19885.0}, {"date": "2017-12-22", "close": 19.05, "volume": 77330.0}, {"date": "2017-12-26", "close": 18.8, "volume": 26192.0}, {"date": "2017-12-27", "close": 18.75, "volume": 20690.0}, {"date": "2017-12-28", "close": 18.7, "volume": 27648.0}, {"date": "2017-12-29", "close": 18.25, "volume": 71565.0}, {"date": "2018-01-02", "close": 18.55, "volume": 53539.0}, {"date": "2018-01-03", "close": 18.85, "volume": 64719.0}, {"date": "2018-01-04", "close": 18.9, "volume": 35439.0}, {"date": "2018-01-05", "close": 19.0, "volume": 45752.0}, {"date": "2018-01-08", "close": 19.05, "volume": 85357.0}, {"date": "2018-01-09", "close": 18.85, "volume": 41384.0}, {"date": "2018-01-10", "close": 18.75, "volume": 36041.0}, {"date": "2018-01-11", "close": 19.1, "volume": 44345.0}, {"date": "2018-01-12", "close": 19.3, "volume": 83345.0}, {"date": "2018-01-16", "close": 18.9, "volume": 49654.0}, {"date": "2018-01-17", "close": 19.15, "volume": 46640.0}, {"date": "2018-01-18", "close": 18.9, "volume": 38416.0}, {"date": "2018-01-19", "close": 19.2, "volume": 41118.0}, {"date": "2018-01-22", "close": 18.85, "volume": 30982.0}, {"date": "2018-01-23", "close": 18.8, "volume": 41615.0}, {"date": "2018-01-24", "close": 18.65, "volume": 66972.0}, {"date": "2018-01-25", "close": 18.55, "volume": 50519.0}, {"date": "2018-01-26", "close": 18.85, "volume": 50961.0}, {"date": "2018-01-29", "close": 18.8, "volume": 74534.0}, {"date": "2018-01-30", "close": 18.85, "volume": 55087.0}, {"date": "2018-01-31", "close": 18.5, "volume": 79648.0}, {"date": "2018-02-01", "close": 18.85, "volume": 78443.0}, {"date": "2018-02-02", "close": 18.5, "volume": 67794.0}, {"date": "2018-02-05", "close": 17.75, "volume": 71195.0}, {"date": "2018-02-06", "close": 17.7, "volume": 84414.0}, {"date": "2018-02-07", "close": 17.6, "volume": 71491.0}, {"date": "2018-02-08", "close": 16.95, "volume": 83086.0}, {"date": "2018-02-09", "close": 17.05, "volume": 67720.0}, {"date": "2018-02-12", "close": 16.95, "volume": 70964.0}, {"date": "2018-02-13", "close": 17.35, "volume": 122796.0}, {"date": "2018-02-14", "close": 17.35, "volume": 73004.0}, {"date": "2018-02-15", "close": 17.5, "volume": 68942.0}, {"date": "2018-02-16", "close": 17.45, "volume": 53156.0}, {"date": "2018-02-20", "close": 17.9, "volume": 60768.0}, {"date": "2018-02-21", "close": 17.95, "volume": 66518.0}, {"date": "2018-02-22", "close": 17.85, "volume": 42065.0}, {"date": "2018-02-23", "close": 18.0, "volume": 37162.0}, {"date": "2018-02-26", "close": 18.15, "volume": 39007.0}, {"date": "2018-02-27", "close": 17.65, "volume": 33135.0}, {"date": "2018-02-28", "close": 17.35, "volume": 70238.0}, {"date": "2018-03-01", "close": 17.75, "volume": 79868.0}, {"date": "2018-03-02", "close": 17.8, "volume": 42521.0}, {"date": "2018-03-05", "close": 17.15, "volume": 43408.0}, {"date": "2018-03-06", "close": 17.1, "volume": 29915.0}, {"date": "2018-03-07", "close": 17.6, "volume": 35111.0}, {"date": "2018-03-08", "close": 17.65, "volume": 38098.0}, {"date": "2018-03-09", "close": 18.0, "volume": 50344.0}, {"date": "2018-03-12", "close": 18.15, "volume": 45569.0}, {"date": "2018-03-13", "close": 18.05, "volume": 35618.0}, {"date": "2018-03-14", "close": 17.75, "volume": 32351.0}, {"date": "2018-03-15", "close": 17.85, "volume": 49889.0}, {"date": "2018-03-16", "close": 18.3, "volume": 183174.0}, {"date": "2018-03-19", "close": 17.9, "volume": 105446.0}, {"date": "2018-03-20", "close": 17.55, "volume": 83404.0}, {"date": "2018-03-21", "close": 17.5, "volume": 42657.0}, {"date": "2018-03-22", "close": 17.0, "volume": 56416.0}, {"date": "2018-03-23", "close": 16.3, "volume": 151230.0}, {"date": "2018-03-26", "close": 16.8, "volume": 81295.0}, {"date": "2018-03-27", "close": 16.2, "volume": 65583.0}, {"date": "2018-03-28", "close": 15.9, "volume": 82176.0}, {"date": "2018-03-29", "close": 16.15, "volume": 354339.0}, {"date": "2018-04-02", "close": 16.5, "volume": 88562.0}, {"date": "2018-04-03", "close": 16.8, "volume": 57973.0}, {"date": "2018-04-04", "close": 17.0, "volume": 35540.0}, {"date": "2018-04-05", "close": 16.55, "volume": 41956.0}, {"date": "2018-04-06", "close": 16.3, "volume": 44563.0}, {"date": "2018-04-09", "close": 16.2, "volume": 30546.0}, {"date": "2018-04-10", "close": 16.75, "volume": 42949.0}, {"date": "2018-04-11", "close": 16.8, "volume": 25800.0}, {"date": "2018-04-12", "close": 16.55, "volume": 35877.0}, {"date": "2018-04-13", "close": 16.65, "volume": 38593.0}, {"date": "2018-04-16", "close": 17.0, "volume": 35047.0}, {"date": "2018-04-17", "close": 17.4, "volume": 75270.0}, {"date": "2018-04-18", "close": 16.925, "volume": 59084.0}, {"date": "2018-04-19", "close": 16.75, "volume": 30268.0}, {"date": "2018-04-20", "close": 16.65, "volume": 56181.0}, {"date": "2018-04-23", "close": 16.8, "volume": 35996.0}, {"date": "2018-04-24", "close": 16.7, "volume": 36864.0}, {"date": "2018-04-25", "close": 16.55, "volume": 23866.0}, {"date": "2018-04-26", "close": 16.3, "volume": 21204.0}, {"date": "2018-04-27", "close": 15.9, "volume": 46372.0}, {"date": "2018-04-30", "close": 15.85, "volume": 46458.0}, {"date": "2018-05-01", "close": 16.0, "volume": 31251.0}, {"date": "2018-05-02", "close": 16.3, "volume": 25509.0}, {"date": "2018-05-03", "close": 17.4, "volume": 62644.0}, {"date": "2018-05-04", "close": 18.0, "volume": 39689.0}, {"date": "2018-05-07", "close": 17.8, "volume": 39366.0}, {"date": "2018-05-08", "close": 18.0, "volume": 29454.0}, {"date": "2018-05-09", "close": 18.1, "volume": 23687.0}, {"date": "2018-05-10", "close": 18.1, "volume": 15051.0}, {"date": "2018-05-11", "close": 18.2, "volume": 23860.0}, {"date": "2018-05-14", "close": 17.85, "volume": 56522.0}, {"date": "2018-05-15", "close": 17.7, "volume": 39441.0}, {"date": "2018-05-16", "close": 17.85, "volume": 45538.0}, {"date": "2018-05-17", "close": 17.9, "volume": 31982.0}, {"date": "2018-05-18", "close": 17.95, "volume": 35854.0}, {"date": "2018-05-21", "close": 18.1, "volume": 17285.0}, {"date": "2018-05-22", "close": 17.9, "volume": 26813.0}, {"date": "2018-05-23", "close": 18.55, "volume": 31936.0}, {"date": "2018-05-24", "close": 18.45, "volume": 39255.0}, {"date": "2018-05-25", "close": 18.25, "volume": 33207.0}, {"date": "2018-05-29", "close": 18.7, "volume": 35983.0}, {"date": "2018-05-30", "close": 18.8, "volume": 51509.0}, {"date": "2018-05-31", "close": 18.7, "volume": 40591.0}, {"date": "2018-06-01", "close": 19.0, "volume": 44479.0}, {"date": "2018-06-04", "close": 19.3, "volume": 48908.0}, {"date": "2018-06-05", "close": 19.55, "volume": 53467.0}, {"date": "2018-06-06", "close": 19.5, "volume": 59240.0}, {"date": "2018-06-07", "close": 19.3, "volume": 32512.0}, {"date": "2018-06-08", "close": 19.1, "volume": 29344.0}, {"date": "2018-06-11", "close": 19.0, "volume": 30136.0}, {"date": "2018-06-12", "close": 18.8, "volume": 37647.0}, {"date": "2018-06-13", "close": 18.5, "volume": 41680.0}, {"date": "2018-06-14", "close": 18.6, "volume": 50410.0}, {"date": "2018-06-15", "close": 19.35, "volume": 104624.0}, {"date": "2018-06-18", "close": 19.25, "volume": 46236.0}, {"date": "2018-06-19", "close": 19.15, "volume": 34241.0}, {"date": "2018-06-20", "close": 19.2, "volume": 35095.0}, {"date": "2018-06-21", "close": 19.1, "volume": 29586.0}, {"date": "2018-06-22", "close": 19.0, "volume": 109869.0}, {"date": "2018-06-25", "close": 18.85, "volume": 27894.0}, {"date": "2018-06-26", "close": 19.2, "volume": 27308.0}, {"date": "2018-06-27", "close": 18.75, "volume": 56917.0}, {"date": "2018-06-28", "close": 18.6, "volume": 41328.0}, {"date": "2018-06-29", "close": 18.3, "volume": 35064.0}, {"date": "2018-07-02", "close": 19.4, "volume": 53290.0}, {"date": "2018-07-03", "close": 19.4, "volume": 36595.0}, {"date": "2018-07-05", "close": 20.05, "volume": 52429.0}, {"date": "2018-07-06", "close": 20.2, "volume": 26301.0}, {"date": "2018-07-09", "close": 20.1, "volume": 21163.0}, {"date": "2018-07-10", "close": 20.0, "volume": 25325.0}, {"date": "2018-07-11", "close": 19.7, "volume": 41563.0}, {"date": "2018-07-12", "close": 19.65, "volume": 32758.0}, {"date": "2018-07-13", "close": 19.35, "volume": 44999.0}, {"date": "2018-07-16", "close": 19.65, "volume": 50327.0}, {"date": "2018-07-17", "close": 19.7, "volume": 33747.0}, {"date": "2018-07-18", "close": 19.8, "volume": 28015.0}, {"date": "2018-07-19", "close": 20.05, "volume": 36398.0}, {"date": "2018-07-20", "close": 20.0, "volume": 21689.0}, {"date": "2018-07-23", "close": 19.95, "volume": 21077.0}, {"date": "2018-07-24", "close": 19.7, "volume": 29855.0}, {"date": "2018-07-25", "close": 19.75, "volume": 32854.0}, {"date": "2018-07-26", "close": 20.25, "volume": 60003.0}, {"date": "2018-07-27", "close": 20.05, "volume": 28700.0}, {"date": "2018-07-30", "close": 20.0, "volume": 44508.0}, {"date": "2018-07-31", "close": 20.35, "volume": 57577.0}, {"date": "2018-08-01", "close": 20.2, "volume": 52602.0}, {"date": "2018-08-02", "close": 19.4, "volume": 62075.0}, {"date": "2018-08-03", "close": 19.75, "volume": 60927.0}, {"date": "2018-08-06", "close": 20.3, "volume": 44678.0}, {"date": "2018-08-07", "close": 20.1, "volume": 23420.0}, {"date": "2018-08-08", "close": 19.85, "volume": 34263.0}, {"date": "2018-08-09", "close": 19.6, "volume": 37953.0}, {"date": "2018-08-10", "close": 19.5, "volume": 44819.0}, {"date": "2018-08-13", "close": 20.1, "volume": 46640.0}, {"date": "2018-08-14", "close": 20.6, "volume": 34457.0}, {"date": "2018-08-15", "close": 19.95, "volume": 34633.0}, {"date": "2018-08-16", "close": 19.9, "volume": 35830.0}, {"date": "2018-08-17", "close": 19.7, "volume": 34617.0}, {"date": "2018-08-20", "close": 20.05, "volume": 20914.0}, {"date": "2018-08-21", "close": 20.0, "volume": 26244.0}, {"date": "2018-08-22", "close": 20.0, "volume": 43966.0}, {"date": "2018-08-23", "close": 20.0, "volume": 35886.0}, {"date": "2018-08-24", "close": 19.9, "volume": 28870.0}, {"date": "2018-08-27", "close": 19.8, "volume": 17661.0}, {"date": "2018-08-28", "close": 19.75, "volume": 41742.0}, {"date": "2018-08-29", "close": 19.55, "volume": 31506.0}, {"date": "2018-08-30", "close": 19.6, "volume": 22694.0}, {"date": "2018-08-31", "close": 19.8, "volume": 23259.0}, {"date": "2018-09-04", "close": 19.5, "volume": 27084.0}, {"date": "2018-09-05", "close": 19.0, "volume": 43161.0}, {"date": "2018-09-06", "close": 18.95, "volume": 32828.0}, {"date": "2018-09-07", "close": 19.3, "volume": 28760.0}, {"date": "2018-09-10", "close": 19.05, "volume": 25868.0}, {"date": "2018-09-11", "close": 19.05, "volume": 31611.0}, {"date": "2018-09-12", "close": 19.1, "volume": 38041.0}, {"date": "2018-09-13", "close": 19.05, "volume": 20786.0}, {"date": "2018-09-14", "close": 19.15, "volume": 43540.0}, {"date": "2018-09-17", "close": 18.85, "volume": 41556.0}, {"date": "2018-09-18", "close": 19.2, "volume": 101942.0}, {"date": "2018-09-19", "close": 19.0, "volume": 43789.0}, {"date": "2018-09-20", "close": 19.4, "volume": 29923.0}, {"date": "2018-09-21", "close": 19.7, "volume": 122723.0}, {"date": "2018-09-24", "close": 19.45, "volume": 38744.0}, {"date": "2018-09-25", "close": 19.2, "volume": 35022.0}, {"date": "2018-09-26", "close": 19.25, "volume": 29288.0}, {"date": "2018-09-27", "close": 19.3, "volume": 34032.0}, {"date": "2018-09-28", "close": 19.65, "volume": 38518.0}, {"date": "2018-10-01", "close": 19.28, "volume": 40256.0}, {"date": "2018-10-02", "close": 19.58, "volume": 41830.0}, {"date": "2018-10-03", "close": 19.89, "volume": 25558.0}, {"date": "2018-10-04", "close": 20.09, "volume": 36866.0}, {"date": "2018-10-05", "close": 19.92, "volume": 30346.0}, {"date": "2018-10-08", "close": 19.87, "volume": 30474.0}, {"date": "2018-10-09", "close": 19.94, "volume": 43210.0}, {"date": "2018-10-10", "close": 18.92, "volume": 68283.0}, {"date": "2018-10-11", "close": 18.75, "volume": 74273.0}, {"date": "2018-10-12", "close": 18.02, "volume": 63203.0}, {"date": "2018-10-15", "close": 18.07, "volume": 39589.0}, {"date": "2018-10-16", "close": 18.69, "volume": 59612.0}, {"date": "2018-10-17", "close": 18.79, "volume": 45250.0}, {"date": "2018-10-18", "close": 18.05, "volume": 42900.0}, {"date": "2018-10-19", "close": 18.07, "volume": 51259.0}, {"date": "2018-10-22", "close": 18.22, "volume": 41970.0}, {"date": "2018-10-23", "close": 18.74, "volume": 61735.0}, {"date": "2018-10-24", "close": 18.2, "volume": 51745.0}, {"date": "2018-10-25", "close": 18.27, "volume": 63732.0}, {"date": "2018-10-26", "close": 18.22, "volume": 50587.0}, {"date": "2018-10-29", "close": 18.09, "volume": 44266.0}, {"date": "2018-10-30", "close": 18.57, "volume": 65581.0}, {"date": "2018-10-31", "close": 18.4, "volume": 47001.0}, {"date": "2018-11-01", "close": 18.75, "volume": 42071.0}, {"date": "2018-11-02", "close": 19.12, "volume": 37381.0}, {"date": "2018-11-05", "close": 19.04, "volume": 35424.0}, {"date": "2018-11-06", "close": 18.99, "volume": 47395.0}, {"date": "2018-11-07", "close": 17.96, "volume": 81584.0}, {"date": "2018-11-08", "close": 18.02, "volume": 71535.0}, {"date": "2018-11-09", "close": 17.93, "volume": 62296.0}, {"date": "2018-11-12", "close": 17.44, "volume": 66013.0}, {"date": "2018-11-13", "close": 17.42, "volume": 92256.0}, {"date": "2018-11-14", "close": 17.2, "volume": 77357.0}, {"date": "2018-11-15", "close": 17.44, "volume": 66174.0}, {"date": "2018-11-16", "close": 17.4, "volume": 66463.0}, {"date": "2018-11-19", "close": 17.01, "volume": 56448.0}, {"date": "2018-11-20", "close": 16.75, "volume": 57811.0}, {"date": "2018-11-21", "close": 17.11, "volume": 49523.0}, {"date": "2018-11-23", "close": 17.25, "volume": 32178.0}, {"date": "2018-11-26", "close": 17.25, "volume": 72205.0}, {"date": "2018-11-27", "close": 17.05, "volume": 61940.0}, {"date": "2018-11-28", "close": 17.61, "volume": 103316.0}, {"date": "2018-11-29", "close": 17.87, "volume": 106808.0}, {"date": "2018-11-30", "close": 17.64, "volume": 86319.0}, {"date": "2018-12-03", "close": 17.86, "volume": 66335.0}, {"date": "2018-12-04", "close": 17.0, "volume": 78595.0}, {"date": "2018-12-06", "close": 16.88, "volume": 65702.0}, {"date": "2018-12-07", "close": 16.55, "volume": 76210.0}, {"date": "2018-12-10", "close": 16.67, "volume": 54377.0}, {"date": "2018-12-11", "close": 16.28, "volume": 71896.0}, {"date": "2018-12-12", "close": 16.5, "volume": 82888.0}, {"date": "2018-12-13", "close": 16.31, "volume": 59923.0}, {"date": "2018-12-14", "close": 16.22, "volume": 56573.0}, {"date": "2018-12-17", "close": 15.71, "volume": 93583.0}, {"date": "2018-12-18", "close": 15.76, "volume": 90593.0}, {"date": "2018-12-19", "close": 15.67, "volume": 69018.0}, {"date": "2018-12-20", "close": 15.26, "volume": 78652.0}, {"date": "2018-12-21", "close": 14.93, "volume": 188874.0}, {"date": "2018-12-24", "close": 14.96, "volume": 40023.0}, {"date": "2018-12-26", "close": 15.69, "volume": 77473.0}, {"date": "2018-12-27", "close": 15.23, "volume": 81134.0}, {"date": "2018-12-28", "close": 15.4, "volume": 56094.0}, {"date": "2018-12-31", "close": 15.49, "volume": 43708.0}, {"date": "2019-01-02", "close": 15.66, "volume": 73523.0}, {"date": "2019-01-03", "close": 15.04, "volume": 62549.0}, {"date": "2019-01-04", "close": 15.55, "volume": 62841.0}, {"date": "2019-01-07", "close": 15.63, "volume": 86774.0}, {"date": "2019-01-08", "close": 15.66, "volume": 57059.0}, {"date": "2019-01-09", "close": 15.75, "volume": 65126.0}, {"date": "2019-01-10", "close": 15.88, "volume": 109888.0}, {"date": "2019-01-11", "close": 15.85, "volume": 62850.0}, {"date": "2019-01-14", "close": 15.47, "volume": 83866.0}, {"date": "2019-01-15", "close": 15.54, "volume": 68981.0}, {"date": "2019-01-16", "close": 16.04, "volume": 103167.0}, {"date": "2019-01-17", "close": 16.19, "volume": 84982.0}, {"date": "2019-01-18", "close": 16.5, "volume": 121139.0}, {"date": "2019-01-22", "close": 16.52, "volume": 89979.0}, {"date": "2019-01-23", "close": 16.21, "volume": 69792.0}, {"date": "2019-01-24", "close": 16.36, "volume": 65362.0}, {"date": "2019-01-25", "close": 16.22, "volume": 58101.0}, {"date": "2019-01-28", "close": 15.98, "volume": 43463.0}, {"date": "2019-01-29", "close": 15.95, "volume": 52647.0}, {"date": "2019-01-30", "close": 15.96, "volume": 47619.0}, {"date": "2019-01-31", "close": 16.17, "volume": 54853.0}, {"date": "2019-02-01", "close": 16.22, "volume": 41224.0}, {"date": "2019-02-04", "close": 16.25, "volume": 42660.0}, {"date": "2019-02-05", "close": 16.44, "volume": 42342.0}, {"date": "2019-02-06", "close": 16.67, "volume": 51367.0}, {"date": "2019-02-07", "close": 15.94, "volume": 102973.0}, {"date": "2019-02-08", "close": 15.82, "volume": 77865.0}, {"date": "2019-02-11", "close": 15.82, "volume": 50847.0}, {"date": "2019-02-12", "close": 16.16, "volume": 47806.0}, {"date": "2019-02-13", "close": 16.43, "volume": 49792.0}, {"date": "2019-02-14", "close": 16.23, "volume": 199654.0}, {"date": "2019-02-15", "close": 16.39, "volume": 47318.0}, {"date": "2019-02-19", "close": 16.18, "volume": 71777.0}, {"date": "2019-02-20", "close": 16.29, "volume": 63602.0}, {"date": "2019-02-21", "close": 16.28, "volume": 50430.0}, {"date": "2019-02-22", "close": 16.45, "volume": 50562.0}, {"date": "2019-02-25", "close": 16.19, "volume": 90768.0}, {"date": "2019-02-26", "close": 16.07, "volume": 57120.0}, {"date": "2019-02-27", "close": 15.75, "volume": 43645.0}, {"date": "2019-02-28", "close": 15.5, "volume": 56668.0}, {"date": "2019-03-01", "close": 15.56, "volume": 33176.0}, {"date": "2019-03-04", "close": 15.78, "volume": 200203.0}, {"date": "2019-03-05", "close": 16.0, "volume": 197125.0}, {"date": "2019-03-06", "close": 15.96, "volume": 99956.0}, {"date": "2019-03-07", "close": 15.96, "volume": 70252.0}, {"date": "2019-03-08", "close": 16.01, "volume": 89715.0}, {"date": "2019-03-11", "close": 16.46, "volume": 53355.0}, {"date": "2019-03-12", "close": 16.42, "volume": 61060.0}, {"date": "2019-03-13", "close": 16.57, "volume": 56075.0}, {"date": "2019-03-14", "close": 16.49, "volume": 225973.0}, {"date": "2019-03-15", "close": 16.6, "volume": 332991.0}, {"date": "2019-03-18", "close": 16.8, "volume": 49344.0}, {"date": "2019-03-19", "close": 16.75, "volume": 40838.0}, {"date": "2019-03-20", "close": 16.71, "volume": 95587.0}, {"date": "2019-03-21", "close": 16.87, "volume": 89457.0}, {"date": "2019-03-22", "close": 16.11, "volume": 61060.0}, {"date": "2019-03-25", "close": 16.18, "volume": 55628.0}, {"date": "2019-03-26", "close": 16.08, "volume": 39377.0}, {"date": "2019-03-27", "close": 15.86, "volume": 28389.0}, {"date": "2019-03-28", "close": 15.52, "volume": 27953.0}, {"date": "2019-03-29", "close": 15.49, "volume": 206078.0}, {"date": "2019-04-01", "close": 16.38, "volume": 79556.0}, {"date": "2019-04-02", "close": 16.08, "volume": 53008.0}, {"date": "2019-04-03", "close": 16.26, "volume": 90185.0}, {"date": "2019-04-04", "close": 16.42, "volume": 48857.0}, {"date": "2019-04-05", "close": 16.39, "volume": 59244.0}, {"date": "2019-04-08", "close": 16.34, "volume": 40501.0}, {"date": "2019-04-09", "close": 16.19, "volume": 60654.0}, {"date": "2019-04-10", "close": 16.37, "volume": 46224.0}, {"date": "2019-04-11", "close": 16.26, "volume": 23705.0}, {"date": "2019-04-12", "close": 16.09, "volume": 29440.0}, {"date": "2019-04-15", "close": 15.95, "volume": 48151.0}, {"date": "2019-04-16", "close": 16.07, "volume": 26027.0}, {"date": "2019-04-17", "close": 16.33, "volume": 53725.0}, {"date": "2019-04-18", "close": 16.04, "volume": 25852.0}, {"date": "2019-04-22", "close": 15.37, "volume": 54637.0}, {"date": "2019-04-23", "close": 15.54, "volume": 48648.0}, {"date": "2019-04-24", "close": 15.76, "volume": 72927.0}, {"date": "2019-04-25", "close": 15.32, "volume": 31933.0}, {"date": "2019-04-26", "close": 15.28, "volume": 29521.0}, {"date": "2019-04-29", "close": 15.31, "volume": 26005.0}, {"date": "2019-04-30", "close": 15.13, "volume": 53731.0}, {"date": "2019-05-01", "close": 15.04, "volume": 34997.0}, {"date": "2019-05-02", "close": 14.75, "volume": 19325.0}, {"date": "2019-05-03", "close": 15.08, "volume": 32968.0}, {"date": "2019-05-06", "close": 15.15, "volume": 37451.0}, {"date": "2019-05-07", "close": 14.8, "volume": 43728.0}, {"date": "2019-05-08", "close": 15.67, "volume": 104304.0}, {"date": "2019-05-09", "close": 15.67, "volume": 99787.0}, {"date": "2019-05-10", "close": 15.56, "volume": 21908.0}, {"date": "2019-05-13", "close": 15.18, "volume": 38715.0}, {"date": "2019-05-14", "close": 15.61, "volume": 49931.0}, {"date": "2019-05-15", "close": 15.61, "volume": 24064.0}, {"date": "2019-05-16", "close": 15.78, "volume": 47035.0}, {"date": "2019-05-17", "close": 15.66, "volume": 53420.0}, {"date": "2019-05-20", "close": 15.38, "volume": 20601.0}, {"date": "2019-05-21", "close": 16.03, "volume": 114353.0}, {"date": "2019-05-22", "close": 16.0, "volume": 31393.0}, {"date": "2019-05-23", "close": 15.98, "volume": 120979.0}, {"date": "2019-05-24", "close": 16.01, "volume": 38197.0}, {"date": "2019-05-28", "close": 16.02, "volume": 77646.0}, {"date": "2019-05-29", "close": 15.38, "volume": 90667.0}, {"date": "2019-05-30", "close": 15.0, "volume": 68333.0}, {"date": "2019-05-31", "close": 14.25, "volume": 90383.0}, {"date": "2019-06-03", "close": 14.47, "volume": 77691.0}, {"date": "2019-06-04", "close": 14.52, "volume": 104150.0}, {"date": "2019-06-05", "close": 14.36, "volume": 50134.0}, {"date": "2019-06-06", "close": 14.23, "volume": 128153.0}, {"date": "2019-06-07", "close": 14.75, "volume": 71353.0}, {"date": "2019-06-10", "close": 14.78, "volume": 26736.0}, {"date": "2019-06-11", "close": 15.43, "volume": 159827.0}, {"date": "2019-06-12", "close": 15.33, "volume": 108088.0}, {"date": "2019-06-13", "close": 15.55, "volume": 54475.0}, {"date": "2019-06-14", "close": 15.02, "volume": 50773.0}, {"date": "2019-06-17", "close": 14.77, "volume": 34736.0}, {"date": "2019-06-18", "close": 14.98, "volume": 61775.0}, {"date": "2019-06-19", "close": 14.89, "volume": 38160.0}, {"date": "2019-06-20", "close": 15.06, "volume": 40261.0}, {"date": "2019-06-21", "close": 15.54, "volume": 105692.0}, {"date": "2019-06-24", "close": 15.49, "volume": 90502.0}, {"date": "2019-06-25", "close": 15.47, "volume": 37088.0}, {"date": "2019-06-26", "close": 15.58, "volume": 71139.0}, {"date": "2019-06-27", "close": 16.08, "volume": 63836.0}, {"date": "2019-06-28", "close": 16.24, "volume": 178601.0}, {"date": "2019-07-01", "close": 15.99, "volume": 67064.0}, {"date": "2019-07-02", "close": 15.6, "volume": 35324.0}, {"date": "2019-07-03", "close": 15.68, "volume": 17696.0}, {"date": "2019-07-05", "close": 15.72, "volume": 36380.0}, {"date": "2019-07-08", "close": 15.0, "volume": 38395.0}, {"date": "2019-07-09", "close": 15.08, "volume": 53438.0}, {"date": "2019-07-10", "close": 15.01, "volume": 46361.0}, {"date": "2019-07-11", "close": 15.07, "volume": 46009.0}, {"date": "2019-07-12", "close": 15.36, "volume": 62623.0}, {"date": "2019-07-15", "close": 15.68, "volume": 76892.0}, {"date": "2019-07-16", "close": 15.71, "volume": 60621.0}, {"date": "2019-07-17", "close": 15.36, "volume": 51819.0}, {"date": "2019-07-18", "close": 15.55, "volume": 57336.0}, {"date": "2019-07-19", "close": 15.49, "volume": 38081.0}, {"date": "2019-07-22", "close": 15.37, "volume": 43433.0}, {"date": "2019-07-23", "close": 15.38, "volume": 31768.0}, {"date": "2019-07-24", "close": 15.69, "volume": 73498.0}, {"date": "2019-07-25", "close": 15.73, "volume": 52689.0}, {"date": "2019-07-26", "close": 16.11, "volume": 46744.0}, {"date": "2019-07-29", "close": 16.33, "volume": 80863.0}, {"date": "2019-07-30", "close": 16.3, "volume": 48536.0}, {"date": "2019-07-31", "close": 15.9, "volume": 72070.0}, {"date": "2019-08-01", "close": 15.67, "volume": 58194.0}, {"date": "2019-08-02", "close": 15.22, "volume": 36896.0}, {"date": "2019-08-05", "close": 14.88, "volume": 58624.0}, {"date": "2019-08-06", "close": 14.65, "volume": 72367.0}, {"date": "2019-08-07", "close": 14.67, "volume": 35953.0}, {"date": "2019-08-08", "close": 15.04, "volume": 43681.0}, {"date": "2019-08-09", "close": 14.6, "volume": 47065.0}, {"date": "2019-08-12", "close": 14.41, "volume": 44611.0}, {"date": "2019-08-13", "close": 14.55, "volume": 25351.0}, {"date": "2019-08-14", "close": 13.87, "volume": 34455.0}, {"date": "2019-08-15", "close": 13.67, "volume": 32464.0}, {"date": "2019-08-16", "close": 14.3, "volume": 109703.0}, {"date": "2019-08-19", "close": 14.39, "volume": 31180.0}, {"date": "2019-08-20", "close": 14.43, "volume": 19364.0}, {"date": "2019-08-21", "close": 14.45, "volume": 44447.0}, {"date": "2019-08-22", "close": 14.35, "volume": 61376.0}, {"date": "2019-08-23", "close": 13.55, "volume": 46105.0}, {"date": "2019-08-26", "close": 13.31, "volume": 30314.0}, {"date": "2019-08-27", "close": 13.0, "volume": 66040.0}, {"date": "2019-08-28", "close": 13.14, "volume": 42858.0}, {"date": "2019-08-29", "close": 13.55, "volume": 54975.0}, {"date": "2019-08-30", "close": 13.21, "volume": 34732.0}, {"date": "2019-09-03", "close": 12.72, "volume": 63060.0}, {"date": "2019-09-04", "close": 12.58, "volume": 27790.0}, {"date": "2019-09-05", "close": 13.26, "volume": 61977.0}, {"date": "2019-09-06", "close": 13.43, "volume": 40784.0}, {"date": "2019-09-09", "close": 13.77, "volume": 76371.0}, {"date": "2019-09-10", "close": 14.52, "volume": 56061.0}, {"date": "2019-09-11", "close": 15.26, "volume": 94839.0}, {"date": "2019-09-12", "close": 15.31, "volume": 92961.0}, {"date": "2019-09-13", "close": 15.76, "volume": 79456.0}, {"date": "2019-09-16", "close": 15.92, "volume": 76971.0}, {"date": "2019-09-17", "close": 15.91, "volume": 55775.0}, {"date": "2019-09-18", "close": 15.5, "volume": 77499.0}, {"date": "2019-09-19", "close": 15.05, "volume": 67979.0}, {"date": "2019-09-20", "close": 14.96, "volume": 232735.0}, {"date": "2019-09-23", "close": 15.05, "volume": 58715.0}, {"date": "2019-09-24", "close": 14.91, "volume": 67289.0}, {"date": "2019-09-25", "close": 15.13, "volume": 68614.0}, {"date": "2019-09-26", "close": 14.97, "volume": 53542.0}, {"date": "2019-09-27", "close": 14.84, "volume": 74516.0}, {"date": "2019-09-30", "close": 14.51, "volume": 49053.0}, {"date": "2019-10-01", "close": 14.23, "volume": 54680.0}, {"date": "2019-10-02", "close": 13.99, "volume": 65389.0}, {"date": "2019-10-03", "close": 13.88, "volume": 65738.0}, {"date": "2019-10-04", "close": 14.12, "volume": 50978.0}, {"date": "2019-10-07", "close": 14.18, "volume": 63753.0}, {"date": "2019-10-08", "close": 14.12, "volume": 54981.0}, {"date": "2019-10-09", "close": 14.33, "volume": 63227.0}, {"date": "2019-10-10", "close": 14.39, "volume": 84849.0}, {"date": "2019-10-11", "close": 14.76, "volume": 68488.0}, {"date": "2019-10-14", "close": 14.78, "volume": 36071.0}, {"date": "2019-10-15", "close": 15.09, "volume": 41959.0}, {"date": "2019-10-16", "close": 14.86, "volume": 37828.0}, {"date": "2019-10-17", "close": 15.0, "volume": 37680.0}, {"date": "2019-10-18", "close": 15.03, "volume": 39687.0}, {"date": "2019-10-21", "close": 15.15, "volume": 59061.0}, {"date": "2019-10-22", "close": 15.14, "volume": 80864.0}, {"date": "2019-10-23", "close": 15.25, "volume": 31063.0}, {"date": "2019-10-24", "close": 15.17, "volume": 33358.0}, {"date": "2019-10-25", "close": 15.0, "volume": 18982.0}, {"date": "2019-10-28", "close": 15.26, "volume": 26095.0}, {"date": "2019-10-29", "close": 15.18, "volume": 31383.0}, {"date": "2019-10-30", "close": 15.17, "volume": 37557.0}, {"date": "2019-10-31", "close": 14.86, "volume": 39598.0}, {"date": "2019-11-01", "close": 15.09, "volume": 36617.0}, {"date": "2019-11-04", "close": 15.45, "volume": 40436.0}, {"date": "2019-11-05", "close": 15.34, "volume": 64706.0}, {"date": "2019-11-06", "close": 17.54, "volume": 196961.0}, {"date": "2019-11-07", "close": 17.82, "volume": 128802.0}, {"date": "2019-11-08", "close": 18.02, "volume": 74238.0}, {"date": "2019-11-11", "close": 18.33, "volume": 39055.0}, {"date": "2019-11-12", "close": 17.81, "volume": 44009.0}, {"date": "2019-11-13", "close": 17.26, "volume": 53524.0}, {"date": "2019-11-14", "close": 17.34, "volume": 37642.0}, {"date": "2019-11-15", "close": 17.3, "volume": 30044.0}, {"date": "2019-11-18", "close": 17.27, "volume": 38191.0}, {"date": "2019-11-19", "close": 17.45, "volume": 40411.0}, {"date": "2019-11-20", "close": 17.28, "volume": 83653.0}, {"date": "2019-11-21", "close": 17.18, "volume": 31512.0}, {"date": "2019-11-22", "close": 17.04, "volume": 26524.0}, {"date": "2019-11-25", "close": 17.74, "volume": 44163.0}, {"date": "2019-11-26", "close": 17.4, "volume": 75193.0}, {"date": "2019-11-27", "close": 17.51, "volume": 22120.0}, {"date": "2019-11-29", "close": 17.54, "volume": 18856.0}, {"date": "2019-12-02", "close": 17.35, "volume": 49975.0}, {"date": "2019-12-03", "close": 17.17, "volume": 33473.0}, {"date": "2019-12-04", "close": 17.47, "volume": 38063.0}, {"date": "2019-12-05", "close": 17.44, "volume": 29975.0}, {"date": "2019-12-06", "close": 17.63, "volume": 61363.0}, {"date": "2019-12-09", "close": 17.63, "volume": 27652.0}, {"date": "2019-12-10", "close": 17.55, "volume": 26962.0}, {"date": "2019-12-11", "close": 17.46, "volume": 51036.0}, {"date": "2019-12-12", "close": 17.81, "volume": 28031.0}, {"date": "2019-12-13", "close": 17.79, "volume": 38949.0}, {"date": "2019-12-16", "close": 17.73, "volume": 39318.0}, {"date": "2019-12-17", "close": 17.83, "volume": 39270.0}, {"date": "2019-12-18", "close": 17.82, "volume": 39413.0}, {"date": "2019-12-19", "close": 17.77, "volume": 46046.0}, {"date": "2019-12-20", "close": 17.25, "volume": 145770.0}, {"date": "2019-12-23", "close": 17.25, "volume": 171894.0}, {"date": "2019-12-24", "close": 17.52, "volume": 43474.0}, {"date": "2019-12-26", "close": 18.1, "volume": 30782.0}, {"date": "2019-12-27", "close": 17.85, "volume": 45403.0}, {"date": "2019-12-30", "close": 17.47, "volume": 63235.0}, {"date": "2019-12-31", "close": 17.55, "volume": 36157.0}, {"date": "2020-01-02", "close": 17.69, "volume": 70518.0}, {"date": "2020-01-03", "close": 17.54, "volume": 26692.0}, {"date": "2020-01-06", "close": 17.41, "volume": 67758.0}, {"date": "2020-01-07", "close": 17.37, "volume": 51932.0}, {"date": "2020-01-08", "close": 17.49, "volume": 39260.0}, {"date": "2020-01-09", "close": 17.56, "volume": 63142.0}, {"date": "2020-01-10", "close": 17.52, "volume": 61818.0}, {"date": "2020-01-13", "close": 17.75, "volume": 23041.0}, {"date": "2020-01-14", "close": 17.53, "volume": 51750.0}, {"date": "2020-01-15", "close": 17.64, "volume": 48766.0}, {"date": "2020-01-16", "close": 17.82, "volume": 37235.0}, {"date": "2020-01-17", "close": 17.55, "volume": 40130.0}, {"date": "2020-01-21", "close": 17.26, "volume": 51693.0}, {"date": "2020-01-22", "close": 17.01, "volume": 24512.0}, {"date": "2020-01-23", "close": 17.25, "volume": 71046.0}, {"date": "2020-01-24", "close": 17.24, "volume": 33323.0}, {"date": "2020-01-27", "close": 17.13, "volume": 48465.0}, {"date": "2020-01-28", "close": 17.15, "volume": 36557.0}, {"date": "2020-01-29", "close": 16.81, "volume": 61972.0}, {"date": "2020-01-30", "close": 16.92, "volume": 37935.0}, {"date": "2020-01-31", "close": 16.18, "volume": 50284.0}, {"date": "2020-02-03", "close": 16.52, "volume": 51429.0}, {"date": "2020-02-04", "close": 16.39, "volume": 44949.0}, {"date": "2020-02-05", "close": 16.69, "volume": 37205.0}, {"date": "2020-02-06", "close": 16.25, "volume": 79301.0}, {"date": "2020-02-07", "close": 16.05, "volume": 83335.0}, {"date": "2020-02-10", "close": 15.67, "volume": 69217.0}, {"date": "2020-02-11", "close": 15.67, "volume": 21379.0}, {"date": "2020-02-12", "close": 16.13, "volume": 51129.0}, {"date": "2020-02-13", "close": 15.92, "volume": 33512.0}, {"date": "2020-02-14", "close": 15.91, "volume": 47689.0}, {"date": "2020-02-18", "close": 15.78, "volume": 31374.0}, {"date": "2020-02-19", "close": 15.88, "volume": 32729.0}, {"date": "2020-02-20", "close": 16.07, "volume": 39345.0}, {"date": "2020-02-21", "close": 15.94, "volume": 46541.0}, {"date": "2020-02-24", "close": 15.06, "volume": 66748.0}, {"date": "2020-02-25", "close": 14.78, "volume": 42557.0}, {"date": "2020-02-26", "close": 14.6, "volume": 27566.0}, {"date": "2020-02-27", "close": 13.87, "volume": 48489.0}, {"date": "2020-02-28", "close": 13.55, "volume": 78398.0}, {"date": "2020-03-02", "close": 13.75, "volume": 99244.0}, {"date": "2020-03-03", "close": 13.37, "volume": 58315.0}, {"date": "2020-03-04", "close": 13.79, "volume": 54607.0}, {"date": "2020-03-05", "close": 13.06, "volume": 67295.0}, {"date": "2020-03-06", "close": 12.78, "volume": 54305.0}, {"date": "2020-03-09", "close": 11.61, "volume": 64747.0}, {"date": "2020-03-10", "close": 12.03, "volume": 74013.0}, {"date": "2020-03-11", "close": 11.44, "volume": 68581.0}, {"date": "2020-03-12", "close": 10.51, "volume": 112504.0}, {"date": "2020-03-13", "close": 11.42, "volume": 95533.0}, {"date": "2020-03-16", "close": 11.98, "volume": 136580.0}, {"date": "2020-03-17", "close": 13.53, "volume": 139252.0}, {"date": "2020-03-18", "close": 11.46, "volume": 124778.0}, {"date": "2020-03-19", "close": 11.63, "volume": 115379.0}, {"date": "2020-03-20", "close": 11.26, "volume": 225703.0}, {"date": "2020-03-23", "close": 11.02, "volume": 126396.0}, {"date": "2020-03-24", "close": 11.09, "volume": 159216.0}, {"date": "2020-03-25", "close": 11.84, "volume": 79103.0}, {"date": "2020-03-26", "close": 12.16, "volume": 64425.0}, {"date": "2020-03-27", "close": 10.86, "volume": 87861.0}, {"date": "2020-03-30", "close": 11.75, "volume": 67172.0}, {"date": "2020-03-31", "close": 10.92, "volume": 184462.0}, {"date": "2020-04-01", "close": 10.15, "volume": 94243.0}, {"date": "2020-04-02", "close": 10.99, "volume": 75225.0}, {"date": "2020-04-03", "close": 10.49, "volume": 46693.0}, {"date": "2020-04-06", "close": 11.3, "volume": 76445.0}, {"date": "2020-04-07", "close": 11.26, "volume": 81143.0}, {"date": "2020-04-08", "close": 11.73, "volume": 67434.0}, {"date": "2020-04-09", "close": 12.58, "volume": 64780.0}, {"date": "2020-04-13", "close": 12.11, "volume": 33822.0}, {"date": "2020-04-14", "close": 12.02, "volume": 58305.0}, {"date": "2020-04-15", "close": 11.27, "volume": 54906.0}, {"date": "2020-04-16", "close": 11.52, "volume": 88404.0}, {"date": "2020-04-17", "close": 11.99, "volume": 55510.0}, {"date": "2020-04-20", "close": 11.76, "volume": 45916.0}, {"date": "2020-04-21", "close": 11.15, "volume": 56119.0}, {"date": "2020-04-22", "close": 11.19, "volume": 62587.0}, {"date": "2020-04-23", "close": 11.5, "volume": 89286.0}, {"date": "2020-04-24", "close": 11.71, "volume": 48182.0}, {"date": "2020-04-27", "close": 12.41, "volume": 56598.0}, {"date": "2020-04-28", "close": 12.43, "volume": 78423.0}, {"date": "2020-04-29", "close": 13.83, "volume": 101652.0}, {"date": "2020-04-30", "close": 13.52, "volume": 73123.0}, {"date": "2020-05-01", "close": 12.65, "volume": 73668.0}, {"date": "2020-05-04", "close": 12.43, "volume": 42446.0}, {"date": "2020-05-05", "close": 12.33, "volume": 69427.0}, {"date": "2020-05-06", "close": 12.75, "volume": 77029.0}, {"date": "2020-05-07", "close": 12.85, "volume": 81888.0}, {"date": "2020-05-08", "close": 13.03, "volume": 73610.0}, {"date": "2020-05-11", "close": 12.73, "volume": 89198.0}, {"date": "2020-05-12", "close": 12.31, "volume": 89700.0}, {"date": "2020-05-13", "close": 12.16, "volume": 69307.0}, {"date": "2020-05-14", "close": 11.47, "volume": 84242.0}, {"date": "2020-05-15", "close": 11.83, "volume": 93606.0}, {"date": "2020-05-18", "close": 12.99, "volume": 109040.0}, {"date": "2020-05-19", "close": 12.82, "volume": 71572.0}, {"date": "2020-05-20", "close": 13.48, "volume": 58773.0}, {"date": "2020-05-21", "close": 13.53, "volume": 37832.0}, {"date": "2020-05-22", "close": 13.91, "volume": 49439.0}, {"date": "2020-05-26", "close": 14.69, "volume": 69549.0}, {"date": "2020-05-27", "close": 15.65, "volume": 70584.0}, {"date": "2020-05-28", "close": 14.77, "volume": 101091.0}, {"date": "2020-05-29", "close": 14.19, "volume": 96723.0}, {"date": "2020-06-01", "close": 14.15, "volume": 89321.0}, {"date": "2020-06-02", "close": 14.22, "volume": 59760.0}, {"date": "2020-06-03", "close": 14.78, "volume": 47541.0}, {"date": "2020-06-04", "close": 14.91, "volume": 64020.0}, {"date": "2020-06-05", "close": 15.43, "volume": 86764.0}, {"date": "2020-06-08", "close": 15.44, "volume": 119869.0}, {"date": "2020-06-09", "close": 15.26, "volume": 72412.0}, {"date": "2020-06-10", "close": 14.2, "volume": 77982.0}, {"date": "2020-06-11", "close": 13.03, "volume": 82831.0}, {"date": "2020-06-12", "close": 13.1, "volume": 71256.0}, {"date": "2020-06-15", "close": 13.45, "volume": 93211.0}, {"date": "2020-06-16", "close": 13.53, "volume": 59049.0}, {"date": "2020-06-17", "close": 13.02, "volume": 67338.0}, {"date": "2020-06-18", "close": 12.97, "volume": 56250.0}, {"date": "2020-06-19", "close": 12.7, "volume": 161154.0}, {"date": "2020-06-22", "close": 12.95, "volume": 59993.0}, {"date": "2020-06-23", "close": 13.05, "volume": 26016.0}, {"date": "2020-06-24", "close": 12.21, "volume": 115076.0}, {"date": "2020-06-25", "close": 12.8, "volume": 74321.0}, {"date": "2020-06-26", "close": 12.61, "volume": 187065.0}, {"date": "2020-06-29", "close": 13.09, "volume": 60290.0}, {"date": "2020-06-30", "close": 13.54, "volume": 62416.0}, {"date": "2020-07-01", "close": 12.49, "volume": 38083.0}, {"date": "2020-07-02", "close": 12.33, "volume": 66805.0}, {"date": "2020-07-06", "close": 12.94, "volume": 57139.0}, {"date": "2020-07-07", "close": 12.61, "volume": 59868.0}, {"date": "2020-07-08", "close": 12.54, "volume": 52405.0}, {"date": "2020-07-09", "close": 12.27, "volume": 54539.0}, {"date": "2020-07-10", "close": 12.54, "volume": 65930.0}, {"date": "2020-07-13", "close": 12.55, "volume": 64500.0}, {"date": "2020-07-14", "close": 13.17, "volume": 79565.0}, {"date": "2020-07-15", "close": 13.65, "volume": 97791.0}, {"date": "2020-07-16", "close": 13.52, "volume": 75529.0}, {"date": "2020-07-17", "close": 13.85, "volume": 71063.0}, {"date": "2020-07-20", "close": 13.68, "volume": 53535.0}, {"date": "2020-07-21", "close": 13.68, "volume": 43171.0}, {"date": "2020-07-22", "close": 13.29, "volume": 49065.0}, {"date": "2020-07-23", "close": 13.51, "volume": 51950.0}, {"date": "2020-07-24", "close": 13.12, "volume": 26122.0}, {"date": "2020-07-27", "close": 13.23, "volume": 65893.0}, {"date": "2020-07-28", "close": 12.9, "volume": 70502.0}, {"date": "2020-07-29", "close": 13.36, "volume": 108231.0}, {"date": "2020-07-30", "close": 13.39, "volume": 43706.0}, {"date": "2020-07-31", "close": 13.28, "volume": 87369.0}, {"date": "2020-08-03", "close": 13.29, "volume": 59145.0}, {"date": "2020-08-04", "close": 13.36, "volume": 53263.0}, {"date": "2020-08-05", "close": 13.42, "volume": 60393.0}, {"date": "2020-08-06", "close": 13.31, "volume": 38326.0}, {"date": "2020-08-07", "close": 13.98, "volume": 44257.0}, {"date": "2020-08-10", "close": 14.4, "volume": 63528.0}, {"date": "2020-08-11", "close": 14.59, "volume": 81717.0}, {"date": "2020-08-12", "close": 14.43, "volume": 50479.0}, {"date": "2020-08-13", "close": 14.07, "volume": 66329.0}, {"date": "2020-08-14", "close": 13.9, "volume": 48761.0}, {"date": "2020-08-17", "close": 14.06, "volume": 56936.0}, {"date": "2020-08-18", "close": 14.0, "volume": 66162.0}, {"date": "2020-08-19", "close": 13.47, "volume": 86873.0}, {"date": "2020-08-20", "close": 13.51, "volume": 47804.0}, {"date": "2020-08-21", "close": 13.48, "volume": 65294.0}, {"date": "2020-08-24", "close": 13.67, "volume": 47358.0}, {"date": "2020-08-25", "close": 13.61, "volume": 21929.0}, {"date": "2020-08-26", "close": 13.59, "volume": 46667.0}, {"date": "2020-08-27", "close": 13.58, "volume": 75133.0}, {"date": "2020-08-28", "close": 14.01, "volume": 52065.0}, {"date": "2020-08-31", "close": 13.485, "volume": 58582.0}, {"date": "2020-09-01", "close": 13.73, "volume": 35373.0}, {"date": "2020-09-02", "close": 13.89, "volume": 42559.0}, {"date": "2020-09-03", "close": 13.71, "volume": 53982.0}, {"date": "2020-09-04", "close": 13.64, "volume": 42366.0}, {"date": "2020-09-08", "close": 13.05, "volume": 68215.0}, {"date": "2020-09-09", "close": 13.04, "volume": 42645.0}, {"date": "2020-09-10", "close": 12.62, "volume": 42386.0}, {"date": "2020-09-11", "close": 12.65, "volume": 45878.0}, {"date": "2020-09-14", "close": 12.5, "volume": 65455.0}, {"date": "2020-09-15", "close": 12.45, "volume": 40084.0}, {"date": "2020-09-16", "close": 12.49, "volume": 90834.0}, {"date": "2020-09-17", "close": 12.5, "volume": 41906.0}, {"date": "2020-09-18", "close": 12.58, "volume": 151256.0}, {"date": "2020-09-21", "close": 12.04, "volume": 79513.0}, {"date": "2020-09-22", "close": 11.93, "volume": 40635.0}, {"date": "2020-09-23", "close": 11.34, "volume": 54774.0}, {"date": "2020-09-24", "close": 11.32, "volume": 32883.0}, {"date": "2020-09-25", "close": 11.2, "volume": 60262.0}, {"date": "2020-09-28", "close": 11.96, "volume": 49097.0}, {"date": "2020-09-29", "close": 11.91, "volume": 38998.0}, {"date": "2020-09-30", "close": 11.56, "volume": 21037.0}, {"date": "2020-10-01", "close": 11.6, "volume": 39057.0}, {"date": "2020-10-02", "close": 11.47, "volume": 24422.0}, {"date": "2020-10-05", "close": 12.07, "volume": 58724.0}, {"date": "2020-10-06", "close": 12.24, "volume": 151829.0}, {"date": "2020-10-07", "close": 12.32, "volume": 63514.0}, {"date": "2020-10-08", "close": 12.36, "volume": 41916.0}, {"date": "2020-10-09", "close": 12.29, "volume": 37866.0}, {"date": "2020-10-12", "close": 12.51, "volume": 36868.0}, {"date": "2020-10-13", "close": 12.08, "volume": 20900.0}, {"date": "2020-10-14", "close": 11.98, "volume": 24467.0}, {"date": "2020-10-15", "close": 12.16, "volume": 100077.0}, {"date": "2020-10-16", "close": 12.42, "volume": 32693.0}, {"date": "2020-10-19", "close": 12.45, "volume": 24405.0}, {"date": "2020-10-20", "close": 12.21, "volume": 23390.0}, {"date": "2020-10-21", "close": 12.24, "volume": 34031.0}, {"date": "2020-10-22", "close": 12.38, "volume": 33117.0}, {"date": "2020-10-23", "close": 12.62, "volume": 85913.0}, {"date": "2020-10-26", "close": 12.43, "volume": 35549.0}, {"date": "2020-10-27", "close": 12.19, "volume": 21150.0}, {"date": "2020-10-28", "close": 11.66, "volume": 49914.0}, {"date": "2020-10-29", "close": 12.18, "volume": 50365.0}, {"date": "2020-10-30", "close": 12.12, "volume": 44687.0}, {"date": "2020-11-02", "close": 12.65, "volume": 676899.0}, {"date": "2020-11-03", "close": 13.65, "volume": 138182.0}, {"date": "2020-11-04", "close": 13.0, "volume": 150970.0}, {"date": "2020-11-05", "close": 13.56, "volume": 55133.0}, {"date": "2020-11-06", "close": 13.18, "volume": 46224.0}, {"date": "2020-11-09", "close": 13.98, "volume": 132143.0}, {"date": "2020-11-10", "close": 13.94, "volume": 114374.0}, {"date": "2020-11-11", "close": 14.15, "volume": 43906.0}, {"date": "2020-11-12", "close": 13.99, "volume": 153011.0}, {"date": "2020-11-13", "close": 14.99, "volume": 125728.0}, {"date": "2020-11-16", "close": 15.63, "volume": 125219.0}, {"date": "2020-11-17", "close": 15.73, "volume": 121972.0}, {"date": "2020-11-18", "close": 15.35, "volume": 117562.0}, {"date": "2020-11-19", "close": 15.3, "volume": 83992.0}, {"date": "2020-11-20", "close": 15.0, "volume": 77090.0}, {"date": "2020-11-23", "close": 15.55, "volume": 86977.0}, {"date": "2020-11-24", "close": 16.11, "volume": 194150.0}, {"date": "2020-11-25", "close": 15.72, "volume": 56126.0}, {"date": "2020-11-27", "close": 15.64, "volume": 35256.0}, {"date": "2020-11-30", "close": 15.41, "volume": 100136.0}, {"date": "2020-12-01", "close": 15.65, "volume": 253971.0}, {"date": "2020-12-02", "close": 15.74, "volume": 108626.0}, {"date": "2020-12-03", "close": 15.3, "volume": 49091.0}, {"date": "2020-12-04", "close": 15.78, "volume": 49489.0}, {"date": "2020-12-07", "close": 15.9, "volume": 102344.0}, {"date": "2020-12-08", "close": 15.97, "volume": 131543.0}, {"date": "2020-12-09", "close": 15.78, "volume": 66544.0}, {"date": "2020-12-10", "close": 15.75, "volume": 51722.0}, {"date": "2020-12-11", "close": 15.63, "volume": 41876.0}, {"date": "2020-12-14", "close": 15.67, "volume": 70466.0}, {"date": "2020-12-15", "close": 16.14, "volume": 64833.0}, {"date": "2020-12-16", "close": 16.07, "volume": 56701.0}, {"date": "2020-12-17", "close": 16.25, "volume": 48652.0}, {"date": "2020-12-18", "close": 15.62, "volume": 236788.0}, {"date": "2020-12-21", "close": 15.52, "volume": 76152.0}, {"date": "2020-12-22", "close": 15.4, "volume": 46687.0}, {"date": "2020-12-23", "close": 15.64, "volume": 36740.0}, {"date": "2020-12-24", "close": 15.64, "volume": 28732.0}, {"date": "2020-12-28", "close": 15.77, "volume": 56701.0}, {"date": "2020-12-29", "close": 15.875, "volume": 118962.0}, {"date": "2020-12-30", "close": 15.82, "volume": 78846.0}, {"date": "2020-12-31", "close": 15.99, "volume": 48525.0}, {"date": "2021-01-04", "close": 16.24, "volume": 80675.0}, {"date": "2021-01-05", "close": 16.42, "volume": 124658.0}, {"date": "2021-01-06", "close": 17.4, "volume": 117322.0}, {"date": "2021-01-07", "close": 17.46, "volume": 71835.0}, {"date": "2021-01-08", "close": 17.11, "volume": 92614.0}, {"date": "2021-01-11", "close": 17.23, "volume": 104918.0}, {"date": "2021-01-12", "close": 17.53, "volume": 117097.0}, {"date": "2021-01-13", "close": 17.55, "volume": 85130.0}, {"date": "2021-01-14", "close": 18.08, "volume": 111486.0}, {"date": "2021-01-15", "close": 17.67, "volume": 75791.0}, {"date": "2021-01-19", "close": 17.84, "volume": 57740.0}, {"date": "2021-01-20", "close": 17.95, "volume": 82894.0}, {"date": "2021-01-21", "close": 17.83, "volume": 51972.0}, {"date": "2021-01-22", "close": 18.12, "volume": 78514.0}, {"date": "2021-01-25", "close": 20.3, "volume": 351786.0}, {"date": "2021-01-26", "close": 21.31, "volume": 322451.0}, {"date": "2021-01-27", "close": 19.33, "volume": 234282.0}, {"date": "2021-01-28", "close": 19.21, "volume": 266825.0}, {"date": "2021-01-29", "close": 19.17, "volume": 99259.0}, {"date": "2021-02-01", "close": 19.91, "volume": 161714.0}, {"date": "2021-02-02", "close": 19.76, "volume": 131022.0}, {"date": "2021-02-03", "close": 19.77, "volume": 90286.0}, {"date": "2021-02-04", "close": 23.45, "volume": 462029.0}, {"date": "2021-02-05", "close": 23.66, "volume": 211159.0}, {"date": "2021-02-08", "close": 24.77, "volume": 255690.0}, {"date": "2021-02-09", "close": 24.52, "volume": 172622.0}, {"date": "2021-02-10", "close": 24.34, "volume": 126046.0}, {"date": "2021-02-11", "close": 24.35, "volume": 120009.0}, {"date": "2021-02-12", "close": 24.55, "volume": 104742.0}, {"date": "2021-02-16", "close": 24.48, "volume": 189505.0}, {"date": "2021-02-17", "close": 24.29, "volume": 112315.0}, {"date": "2021-02-18", "close": 24.26, "volume": 83572.0}, {"date": "2021-02-19", "close": 24.48, "volume": 113181.0}, {"date": "2021-02-22", "close": 24.64, "volume": 136091.0}, {"date": "2021-02-23", "close": 24.03, "volume": 173381.0}, {"date": "2021-02-24", "close": 24.89, "volume": 118429.0}, {"date": "2021-02-25", "close": 23.96, "volume": 119057.0}, {"date": "2021-02-26", "close": 23.48, "volume": 147231.0}, {"date": "2021-03-01", "close": 24.77, "volume": 119763.0}, {"date": "2021-03-02", "close": 24.15, "volume": 81840.0}, {"date": "2021-03-03", "close": 24.89, "volume": 127349.0}, {"date": "2021-03-04", "close": 24.2, "volume": 189507.0}, {"date": "2021-03-05", "close": 25.16, "volume": 119101.0}, {"date": "2021-03-08", "close": 26.46, "volume": 253522.0}, {"date": "2021-03-09", "close": 25.22, "volume": 165071.0}, {"date": "2021-03-10", "close": 26.03, "volume": 109029.0}, {"date": "2021-03-11", "close": 26.47, "volume": 107246.0}, {"date": "2021-03-12", "close": 27.32, "volume": 131686.0}, {"date": "2021-03-15", "close": 26.87, "volume": 127645.0}, {"date": "2021-03-16", "close": 28.43, "volume": 800090.0}, {"date": "2021-03-17", "close": 28.45, "volume": 295689.0}, {"date": "2021-03-18", "close": 27.86, "volume": 200642.0}, {"date": "2021-03-19", "close": 27.09, "volume": 392355.0}, {"date": "2021-03-22", "close": 26.51, "volume": 135175.0}, {"date": "2021-03-23", "close": 24.89, "volume": 194032.0}, {"date": "2021-03-24", "close": 24.88, "volume": 104244.0}, {"date": "2021-03-25", "close": 25.31, "volume": 80853.0}, {"date": "2021-03-26", "close": 26.13, "volume": 83621.0}, {"date": "2021-03-29", "close": 25.21, "volume": 90160.0}, {"date": "2021-03-30", "close": 25.09, "volume": 94020.0}, {"date": "2021-03-31", "close": 25.8, "volume": 162273.0}, {"date": "2021-04-01", "close": 25.92, "volume": 69988.0}, {"date": "2021-04-05", "close": 26.06, "volume": 103893.0}, {"date": "2021-04-06", "close": 25.96, "volume": 57922.0}, {"date": "2021-04-07", "close": 25.13, "volume": 134637.0}, {"date": "2021-04-08", "close": 25.16, "volume": 64506.0}, {"date": "2021-04-09", "close": 25.1, "volume": 67202.0}, {"date": "2021-04-12", "close": 23.99, "volume": 167398.0}, {"date": "2021-04-13", "close": 23.65, "volume": 126899.0}, {"date": "2021-04-14", "close": 23.51, "volume": 63267.0}, {"date": "2021-04-15", "close": 23.17, "volume": 110809.0}, {"date": "2021-04-16", "close": 23.06, "volume": 119033.0}, {"date": "2021-04-19", "close": 22.5, "volume": 133509.0}, {"date": "2021-04-20", "close": 22.36, "volume": 139472.0}, {"date": "2021-04-21", "close": 22.89, "volume": 105338.0}, {"date": "2021-04-22", "close": 22.33, "volume": 96896.0}, {"date": "2021-04-23", "close": 22.38, "volume": 63423.0}, {"date": "2021-04-26", "close": 22.43, "volume": 77846.0}, {"date": "2021-04-27", "close": 22.31, "volume": 69765.0}, {"date": "2021-04-28", "close": 22.19, "volume": 73207.0}, {"date": "2021-04-29", "close": 22.31, "volume": 52813.0}, {"date": "2021-04-30", "close": 23.01, "volume": 338062.0}, {"date": "2021-05-03", "close": 23.47, "volume": 102799.0}, {"date": "2021-05-04", "close": 22.84, "volume": 97097.0}, {"date": "2021-05-05", "close": 22.99, "volume": 86840.0}, {"date": "2021-05-06", "close": 21.49, "volume": 296792.0}, {"date": "2021-05-07", "close": 22.44, "volume": 101686.0}, {"date": "2021-05-10", "close": 22.24, "volume": 146164.0}, {"date": "2021-05-11", "close": 21.74, "volume": 84874.0}, {"date": "2021-05-12", "close": 21.77, "volume": 127374.0}, {"date": "2021-05-13", "close": 21.87, "volume": 70324.0}, {"date": "2021-05-14", "close": 22.18, "volume": 47895.0}, {"date": "2021-05-17", "close": 22.23, "volume": 48947.0}, {"date": "2021-05-18", "close": 22.13, "volume": 43874.0}, {"date": "2021-05-19", "close": 22.15, "volume": 58421.0}, {"date": "2021-05-20", "close": 22.35, "volume": 51833.0}, {"date": "2021-05-21", "close": 22.47, "volume": 43534.0}, {"date": "2021-05-24", "close": 22.25, "volume": 70988.0}, {"date": "2021-05-25", "close": 21.78, "volume": 56129.0}, {"date": "2021-05-26", "close": 21.91, "volume": 40909.0}, {"date": "2021-05-27", "close": 22.18, "volume": 108781.0}, {"date": "2021-05-28", "close": 22.38, "volume": 42728.0}, {"date": "2021-06-01", "close": 22.09, "volume": 228656.0}, {"date": "2021-06-02", "close": 21.85, "volume": 62475.0}, {"date": "2021-06-03", "close": 21.47, "volume": 56555.0}, {"date": "2021-06-04", "close": 21.63, "volume": 112340.0}, {"date": "2021-06-07", "close": 22.09, "volume": 88510.0}, {"date": "2021-06-08", "close": 22.18, "volume": 61027.0}, {"date": "2021-06-09", "close": 22.0, "volume": 51492.0}, {"date": "2021-06-10", "close": 21.73, "volume": 41823.0}, {"date": "2021-06-11", "close": 21.87, "volume": 53509.0}, {"date": "2021-06-14", "close": 22.09, "volume": 78686.0}, {"date": "2021-06-15", "close": 21.98, "volume": 39237.0}, {"date": "2021-06-16", "close": 21.88, "volume": 66750.0}, {"date": "2021-06-17", "close": 21.25, "volume": 76154.0}, {"date": "2021-06-18", "close": 20.64, "volume": 145126.0}, {"date": "2021-06-21", "close": 21.33, "volume": 108624.0}, {"date": "2021-06-22", "close": 21.66, "volume": 95228.0}, {"date": "2021-06-23", "close": 21.76, "volume": 81665.0}, {"date": "2021-06-24", "close": 22.02, "volume": 55581.0}, {"date": "2021-06-25", "close": 21.73, "volume": 276309.0}, {"date": "2021-06-28", "close": 21.67, "volume": 71613.0}, {"date": "2021-06-29", "close": 21.81, "volume": 57127.0}, {"date": "2021-06-30", "close": 21.74, "volume": 61518.0}, {"date": "2021-07-01", "close": 22.0, "volume": 61000.0}, {"date": "2021-07-02", "close": 21.67, "volume": 41271.0}, {"date": "2021-07-06", "close": 21.05, "volume": 74687.0}, {"date": "2021-07-07", "close": 20.91, "volume": 56190.0}, {"date": "2021-07-08", "close": 20.58, "volume": 38255.0}, {"date": "2021-07-09", "close": 20.93, "volume": 35627.0}, {"date": "2021-07-12", "close": 20.86, "volume": 41637.0}, {"date": "2021-07-13", "close": 20.6, "volume": 51306.0}, {"date": "2021-07-14", "close": 20.3, "volume": 33726.0}, {"date": "2021-07-15", "close": 20.44, "volume": 73005.0}, {"date": "2021-07-16", "close": 19.98, "volume": 46668.0}, {"date": "2021-07-19", "close": 19.41, "volume": 68251.0}, {"date": "2021-07-20", "close": 19.84, "volume": 89397.0}, {"date": "2021-07-21", "close": 20.36, "volume": 41939.0}, {"date": "2021-07-22", "close": 19.85, "volume": 38641.0}, {"date": "2021-07-23", "close": 20.85, "volume": 466554.0}, {"date": "2021-07-26", "close": 20.7, "volume": 49082.0}, {"date": "2021-07-27", "close": 19.55, "volume": 249105.0}, {"date": "2021-07-28", "close": 20.23, "volume": 47863.0}, {"date": "2021-07-29", "close": 20.46, "volume": 38424.0}, {"date": "2021-07-30", "close": 20.39, "volume": 51062.0}, {"date": "2021-08-02", "close": 20.59, "volume": 46413.0}, {"date": "2021-08-03", "close": 20.47, "volume": 23089.0}, {"date": "2021-08-04", "close": 20.19, "volume": 44676.0}, {"date": "2021-08-05", "close": 22.28, "volume": 109820.0}, {"date": "2021-08-06", "close": 21.96, "volume": 49975.0}, {"date": "2021-08-09", "close": 22.24, "volume": 65255.0}, {"date": "2021-08-10", "close": 22.57, "volume": 24041.0}, {"date": "2021-08-11", "close": 23.15, "volume": 67706.0}, {"date": "2021-08-12", "close": 23.24, "volume": 65451.0}, {"date": "2021-08-13", "close": 22.76, "volume": 53840.0}, {"date": "2021-08-16", "close": 22.47, "volume": 60204.0}, {"date": "2021-08-17", "close": 22.3, "volume": 37808.0}, {"date": "2021-08-18", "close": 22.32, "volume": 53474.0}, {"date": "2021-08-19", "close": 22.08, "volume": 43412.0}, {"date": "2021-08-20", "close": 22.97, "volume": 140834.0}, {"date": "2021-08-23", "close": 23.19, "volume": 53073.0}, {"date": "2021-08-24", "close": 23.41, "volume": 66683.0}, {"date": "2021-08-25", "close": 23.5, "volume": 43875.0}, {"date": "2021-08-26", "close": 23.51, "volume": 45203.0}, {"date": "2021-08-27", "close": 25.54, "volume": 188385.0}, {"date": "2021-08-30", "close": 23.95, "volume": 219687.0}, {"date": "2021-08-31", "close": 24.17, "volume": 110958.0}, {"date": "2021-09-01", "close": 24.01, "volume": 62471.0}, {"date": "2021-09-02", "close": 24.18, "volume": 35799.0}, {"date": "2021-09-03", "close": 24.45, "volume": 54822.0}, {"date": "2021-09-07", "close": 24.44, "volume": 65973.0}, {"date": "2021-09-08", "close": 24.4, "volume": 99084.0}, {"date": "2021-09-09", "close": 24.74, "volume": 82382.0}, {"date": "2021-09-10", "close": 25.11, "volume": 110051.0}, {"date": "2021-09-13", "close": 25.57, "volume": 96430.0}, {"date": "2021-09-14", "close": 24.98, "volume": 110808.0}, {"date": "2021-09-15", "close": 25.6, "volume": 96717.0}, {"date": "2021-09-16", "close": 25.9, "volume": 108667.0}, {"date": "2021-09-17", "close": 26.19, "volume": 248955.0}, {"date": "2021-09-20", "close": 25.2, "volume": 82378.0}, {"date": "2021-09-21", "close": 25.2, "volume": 56242.0}, {"date": "2021-09-22", "close": 25.64, "volume": 114699.0}, {"date": "2021-09-23", "close": 26.16, "volume": 71488.0}, {"date": "2021-09-24", "close": 26.14, "volume": 48573.0}, {"date": "2021-09-27", "close": 26.97, "volume": 71099.0}, {"date": "2021-09-28", "close": 26.11, "volume": 71579.0}, {"date": "2021-09-29", "close": 25.99, "volume": 36873.0}, {"date": "2021-09-30", "close": 25.77, "volume": 62353.0}, {"date": "2021-10-01", "close": 26.31, "volume": 91732.0}, {"date": "2021-10-04", "close": 26.59, "volume": 60780.0}, {"date": "2021-10-05", "close": 27.22, "volume": 152891.0}, {"date": "2021-10-06", "close": 26.92, "volume": 54472.0}, {"date": "2021-10-07", "close": 27.46, "volume": 107170.0}, {"date": "2021-10-08", "close": 27.93, "volume": 55811.0}, {"date": "2021-10-11", "close": 28.01, "volume": 50828.0}, {"date": "2021-10-12", "close": 28.14, "volume": 55422.0}, {"date": "2021-10-13", "close": 28.08, "volume": 73977.0}, {"date": "2021-10-14", "close": 28.51, "volume": 51772.0}, {"date": "2021-10-15", "close": 28.75, "volume": 112704.0}, {"date": "2021-10-18", "close": 28.29, "volume": 90233.0}, {"date": "2021-10-19", "close": 28.59, "volume": 101589.0}, {"date": "2021-10-20", "close": 28.76, "volume": 93995.0}, {"date": "2021-10-21", "close": 29.34, "volume": 81898.0}, {"date": "2021-10-22", "close": 29.12, "volume": 137603.0}, {"date": "2021-10-25", "close": 29.51, "volume": 84062.0}, {"date": "2021-10-26", "close": 29.33, "volume": 86522.0}, {"date": "2021-10-27", "close": 28.54, "volume": 72342.0}, {"date": "2021-10-28", "close": 28.62, "volume": 85847.0}, {"date": "2021-10-29", "close": 28.75, "volume": 111666.0}, {"date": "2021-11-01", "close": 29.46, "volume": 132368.0}, {"date": "2021-11-02", "close": 29.5, "volume": 89543.0}, {"date": "2021-11-03", "close": 30.6, "volume": 136781.0}, {"date": "2021-11-04", "close": 28.6, "volume": 284197.0}, {"date": "2021-11-05", "close": 29.11, "volume": 177268.0}, {"date": "2021-11-08", "close": 28.27, "volume": 135676.0}, {"date": "2021-11-09", "close": 27.55, "volume": 102478.0}, {"date": "2021-11-10", "close": 26.79, "volume": 86728.0}, {"date": "2021-11-11", "close": 26.22, "volume": 82496.0}, {"date": "2021-11-12", "close": 26.38, "volume": 142999.0}, {"date": "2021-11-15", "close": 25.71, "volume": 263888.0}, {"date": "2021-11-16", "close": 25.27, "volume": 126982.0}, {"date": "2021-11-17", "close": 24.87, "volume": 90893.0}, {"date": "2021-11-18", "close": 24.09, "volume": 150554.0}, {"date": "2021-11-19", "close": 23.75, "volume": 117619.0}, {"date": "2021-11-22", "close": 23.89, "volume": 178044.0}, {"date": "2021-11-23", "close": 23.76, "volume": 127242.0}, {"date": "2021-11-24", "close": 23.96, "volume": 93828.0}, {"date": "2021-11-26", "close": 22.56, "volume": 82322.0}, {"date": "2021-11-29", "close": 21.95, "volume": 123029.0}, {"date": "2021-11-30", "close": 21.22, "volume": 153651.0}, {"date": "2021-12-01", "close": 20.96, "volume": 150404.0}, {"date": "2021-12-02", "close": 21.12, "volume": 117834.0}, {"date": "2021-12-03", "close": 20.48, "volume": 92566.0}, {"date": "2021-12-06", "close": 20.82, "volume": 120221.0}, {"date": "2021-12-07", "close": 21.02, "volume": 213198.0}, {"date": "2021-12-08", "close": 21.29, "volume": 160710.0}, {"date": "2021-12-09", "close": 21.09, "volume": 137303.0}, {"date": "2021-12-10", "close": 21.2, "volume": 118487.0}, {"date": "2021-12-13", "close": 21.55, "volume": 115304.0}, {"date": "2021-12-14", "close": 21.46, "volume": 117960.0}, {"date": "2021-12-15", "close": 21.49, "volume": 93075.0}, {"date": "2021-12-16", "close": 21.42, "volume": 84957.0}, {"date": "2021-12-17", "close": 20.72, "volume": 142251.0}, {"date": "2021-12-20", "close": 20.5, "volume": 93301.0}, {"date": "2021-12-21", "close": 20.88, "volume": 64995.0}, {"date": "2021-12-22", "close": 21.27, "volume": 104885.0}, {"date": "2021-12-23", "close": 21.24, "volume": 55294.0}, {"date": "2021-12-27", "close": 21.8, "volume": 96020.0}, {"date": "2021-12-28", "close": 21.63, "volume": 94231.0}, {"date": "2021-12-29", "close": 21.96, "volume": 86238.0}, {"date": "2021-12-30", "close": 21.81, "volume": 65944.0}, {"date": "2021-12-31", "close": 21.76, "volume": 59646.0}, {"date": "2022-01-03", "close": 22.17, "volume": 144098.0}, {"date": "2022-01-04", "close": 22.63, "volume": 41493.0}, {"date": "2022-01-05", "close": 22.38, "volume": 77937.0}, {"date": "2022-01-06", "close": 22.36, "volume": 57307.0}, {"date": "2022-01-07", "close": 22.16, "volume": 50933.0}, {"date": "2022-01-10", "close": 22.23, "volume": 93282.0}, {"date": "2022-01-11", "close": 22.47, "volume": 58033.0}, {"date": "2022-01-12", "close": 21.68, "volume": 100612.0}, {"date": "2022-01-13", "close": 21.97, "volume": 73724.0}, {"date": "2022-01-14", "close": 21.99, "volume": 65754.0}, {"date": "2022-01-18", "close": 21.58, "volume": 73508.0}, {"date": "2022-01-19", "close": 20.71, "volume": 68417.0}, {"date": "2022-01-20", "close": 19.98, "volume": 59767.0}, {"date": "2022-01-21", "close": 19.76, "volume": 78032.0}, {"date": "2022-01-24", "close": 20.11, "volume": 85271.0}, {"date": "2022-01-25", "close": 19.22, "volume": 101016.0}, {"date": "2022-01-26", "close": 19.08, "volume": 71811.0}, {"date": "2022-01-27", "close": 18.74, "volume": 63629.0}, {"date": "2022-01-28", "close": 19.03, "volume": 63367.0}, {"date": "2022-01-31", "close": 19.79, "volume": 88448.0}, {"date": "2022-02-01", "close": 19.51, "volume": 79783.0}, {"date": "2022-02-02", "close": 19.26, "volume": 70078.0}, {"date": "2022-02-03", "close": 19.28, "volume": 62155.0}, {"date": "2022-02-04", "close": 19.26, "volume": 48225.0}, {"date": "2022-02-07", "close": 19.31, "volume": 76598.0}, {"date": "2022-02-08", "close": 18.25, "volume": 157735.0}, {"date": "2022-02-09", "close": 17.99, "volume": 148794.0}, {"date": "2022-02-10", "close": 17.77, "volume": 128930.0}, {"date": "2022-02-11", "close": 17.74, "volume": 145118.0}, {"date": "2022-02-14", "close": 17.66, "volume": 82258.0}, {"date": "2022-02-15", "close": 17.92, "volume": 155797.0}, {"date": "2022-02-16", "close": 17.78, "volume": 94515.0}, {"date": "2022-02-17", "close": 17.97, "volume": 67106.0}, {"date": "2022-02-18", "close": 17.92, "volume": 73253.0}, {"date": "2022-02-22", "close": 17.76, "volume": 92837.0}, {"date": "2022-02-23", "close": 17.35, "volume": 116010.0}, {"date": "2022-02-24", "close": 17.42, "volume": 89129.0}, {"date": "2022-02-25", "close": 17.43, "volume": 75790.0}, {"date": "2022-02-28", "close": 17.24, "volume": 161262.0}, {"date": "2022-03-01", "close": 17.08, "volume": 114468.0}, {"date": "2022-03-02", "close": 17.51, "volume": 49329.0}, {"date": "2022-03-03", "close": 18.01, "volume": 109945.0}, {"date": "2022-03-04", "close": 18.26, "volume": 72040.0}, {"date": "2022-03-07", "close": 18.62, "volume": 108801.0}, {"date": "2022-03-08", "close": 18.71, "volume": 116819.0}, {"date": "2022-03-09", "close": 18.6, "volume": 78588.0}, {"date": "2022-03-10", "close": 18.28, "volume": 65133.0}, {"date": "2022-03-11", "close": 18.34, "volume": 93569.0}, {"date": "2022-03-14", "close": 18.42, "volume": 125888.0}, {"date": "2022-03-15", "close": 18.35, "volume": 58668.0}, {"date": "2022-03-16", "close": 18.91, "volume": 77953.0}, {"date": "2022-03-17", "close": 19.17, "volume": 84572.0}, {"date": "2022-03-18", "close": 19.01, "volume": 200683.0}, {"date": "2022-03-21", "close": 19.44, "volume": 89543.0}, {"date": "2022-03-22", "close": 20.01, "volume": 74219.0}, {"date": "2022-03-23", "close": 19.47, "volume": 88875.0}, {"date": "2022-03-24", "close": 19.75, "volume": 46635.0}, {"date": "2022-03-25", "close": 19.94, "volume": 70963.0}, {"date": "2022-03-28", "close": 20.04, "volume": 71926.0}, {"date": "2022-03-29", "close": 20.57, "volume": 74663.0}, {"date": "2022-03-30", "close": 20.3, "volume": 133709.0}, {"date": "2022-03-31", "close": 19.99, "volume": 80693.0}, {"date": "2022-04-01", "close": 20.27, "volume": 71113.0}, {"date": "2022-04-04", "close": 19.75, "volume": 50921.0}, {"date": "2022-04-05", "close": 19.08, "volume": 60458.0}, {"date": "2022-04-06", "close": 18.57, "volume": 69082.0}, {"date": "2022-04-07", "close": 18.02, "volume": 47101.0}, {"date": "2022-04-08", "close": 17.74, "volume": 57807.0}, {"date": "2022-04-11", "close": 17.37, "volume": 62533.0}, {"date": "2022-04-12", "close": 17.26, "volume": 92231.0}, {"date": "2022-04-13", "close": 17.28, "volume": 88227.0}, {"date": "2022-04-14", "close": 17.29, "volume": 106596.0}, {"date": "2022-04-18", "close": 17.98, "volume": 145544.0}, {"date": "2022-04-19", "close": 18.0, "volume": 60458.0}, {"date": "2022-04-20", "close": 18.45, "volume": 57959.0}, {"date": "2022-04-21", "close": 18.29, "volume": 35341.0}, {"date": "2022-04-22", "close": 18.08, "volume": 50209.0}, {"date": "2022-04-25", "close": 18.07, "volume": 78789.0}, {"date": "2022-04-26", "close": 17.5, "volume": 51707.0}, {"date": "2022-04-27", "close": 17.74, "volume": 57354.0}, {"date": "2022-04-28", "close": 17.98, "volume": 48487.0}, {"date": "2022-04-29", "close": 17.84, "volume": 77639.0}, {"date": "2022-05-02", "close": 18.18, "volume": 57480.0}, {"date": "2022-05-03", "close": 18.08, "volume": 42182.0}, {"date": "2022-05-04", "close": 18.31, "volume": 67631.0}, {"date": "2022-05-05", "close": 17.62, "volume": 65547.0}, {"date": "2022-05-06", "close": 18.54, "volume": 90682.0}, {"date": "2022-05-09", "close": 17.53, "volume": 47845.0}, {"date": "2022-05-10", "close": 17.66, "volume": 70163.0}, {"date": "2022-05-11", "close": 17.72, "volume": 70175.0}, {"date": "2022-05-12", "close": 16.93, "volume": 96462.0}, {"date": "2022-05-13", "close": 17.5, "volume": 68831.0}, {"date": "2022-05-16", "close": 17.11, "volume": 70958.0}, {"date": "2022-05-17", "close": 18.05, "volume": 74252.0}, {"date": "2022-05-18", "close": 18.16, "volume": 88878.0}, {"date": "2022-05-19", "close": 17.69, "volume": 86809.0}, {"date": "2022-05-20", "close": 17.54, "volume": 85948.0}, {"date": "2022-05-23", "close": 17.9, "volume": 52801.0}, {"date": "2022-05-24", "close": 17.81, "volume": 59246.0}, {"date": "2022-05-25", "close": 18.08, "volume": 62180.0}, {"date": "2022-05-26", "close": 18.16, "volume": 58684.0}, {"date": "2022-05-27", "close": 18.7, "volume": 54148.0}, {"date": "2022-05-31", "close": 19.01, "volume": 320223.0}, {"date": "2022-06-01", "close": 19.4, "volume": 57093.0}, {"date": "2022-06-02", "close": 19.72, "volume": 84849.0}, {"date": "2022-06-03", "close": 19.94, "volume": 73705.0}, {"date": "2022-06-06", "close": 20.48, "volume": 89532.0}, {"date": "2022-06-07", "close": 20.56, "volume": 64899.0}, {"date": "2022-06-08", "close": 20.0, "volume": 62057.0}, {"date": "2022-06-09", "close": 20.04, "volume": 39450.0}, {"date": "2022-06-10", "close": 20.0, "volume": 47787.0}, {"date": "2022-06-13", "close": 20.01, "volume": 94911.0}, {"date": "2022-06-14", "close": 20.14, "volume": 71655.0}, {"date": "2022-06-15", "close": 20.54, "volume": 53285.0}, {"date": "2022-06-16", "close": 20.08, "volume": 152946.0}, {"date": "2022-06-17", "close": 20.51, "volume": 275079.0}, {"date": "2022-06-21", "close": 21.0, "volume": 96612.0}, {"date": "2022-06-22", "close": 20.99, "volume": 81402.0}, {"date": "2022-06-23", "close": 20.88, "volume": 106208.0}, {"date": "2022-06-24", "close": 21.25, "volume": 182284.0}, {"date": "2022-06-27", "close": 21.74, "volume": 94066.0}, {"date": "2022-06-28", "close": 21.18, "volume": 90407.0}, {"date": "2022-06-29", "close": 20.0, "volume": 84732.0}, {"date": "2022-06-30", "close": 20.1, "volume": 67616.0}, {"date": "2022-07-01", "close": 19.81, "volume": 41323.0}, {"date": "2022-07-05", "close": 20.26, "volume": 98275.0}, {"date": "2022-07-06", "close": 18.35, "volume": 103171.0}, {"date": "2022-07-07", "close": 19.01, "volume": 62657.0}, {"date": "2022-07-08", "close": 19.17, "volume": 61443.0}, {"date": "2022-07-11", "close": 18.92, "volume": 35854.0}, {"date": "2022-07-12", "close": 18.89, "volume": 43219.0}, {"date": "2022-07-13", "close": 18.91, "volume": 33647.0}, {"date": "2022-07-14", "close": 18.58, "volume": 35698.0}, {"date": "2022-07-15", "close": 19.17, "volume": 77136.0}, {"date": "2022-07-18", "close": 19.07, "volume": 36592.0}, {"date": "2022-07-19", "close": 19.95, "volume": 57396.0}, {"date": "2022-07-20", "close": 19.98, "volume": 51830.0}, {"date": "2022-07-21", "close": 20.35, "volume": 24390.0}, {"date": "2022-07-22", "close": 19.96, "volume": 36872.0}, {"date": "2022-07-25", "close": 20.24, "volume": 40309.0}, {"date": "2022-07-26", "close": 20.42, "volume": 27879.0}, {"date": "2022-07-27", "close": 21.06, "volume": 42982.0}, {"date": "2022-07-28", "close": 21.82, "volume": 71329.0}, {"date": "2022-07-29", "close": 22.0, "volume": 40544.0}, {"date": "2022-08-01", "close": 21.51, "volume": 47163.0}, {"date": "2022-08-02", "close": 21.49, "volume": 63883.0}, {"date": "2022-08-03", "close": 21.78, "volume": 31301.0}, {"date": "2022-08-04", "close": 21.68, "volume": 29878.0}, {"date": "2022-08-05", "close": 20.7, "volume": 50459.0}, {"date": "2022-08-08", "close": 20.56, "volume": 46374.0}, {"date": "2022-08-09", "close": 21.0, "volume": 64746.0}, {"date": "2022-08-10", "close": 21.62, "volume": 64011.0}, {"date": "2022-08-11", "close": 21.94, "volume": 36921.0}, {"date": "2022-08-12", "close": 22.89, "volume": 72807.0}, {"date": "2022-08-15", "close": 22.85, "volume": 40037.0}, {"date": "2022-08-16", "close": 23.09, "volume": 56773.0}, {"date": "2022-08-17", "close": 23.16, "volume": 33520.0}, {"date": "2022-08-18", "close": 23.6, "volume": 36111.0}, {"date": "2022-08-19", "close": 23.34, "volume": 88153.0}, {"date": "2022-08-22", "close": 22.93, "volume": 49087.0}, {"date": "2022-08-23", "close": 22.74, "volume": 39151.0}, {"date": "2022-08-24", "close": 22.52, "volume": 40807.0}, {"date": "2022-08-25", "close": 22.8, "volume": 36769.0}, {"date": "2022-08-26", "close": 21.95, "volume": 30767.0}, {"date": "2022-08-29", "close": 21.7, "volume": 37658.0}, {"date": "2022-08-30", "close": 21.54, "volume": 28537.0}, {"date": "2022-08-31", "close": 21.54, "volume": 98942.0}, {"date": "2022-09-01", "close": 20.31, "volume": 38134.0}, {"date": "2022-09-02", "close": 20.19, "volume": 31744.0}, {"date": "2022-09-06", "close": 20.19, "volume": 31339.0}, {"date": "2022-09-07", "close": 20.21, "volume": 47461.0}, {"date": "2022-09-08", "close": 20.0, "volume": 23483.0}, {"date": "2022-09-09", "close": 20.78, "volume": 47052.0}, {"date": "2022-09-12", "close": 20.55, "volume": 29570.0}, {"date": "2022-09-13", "close": 19.74, "volume": 44325.0}, {"date": "2022-09-14", "close": 19.65, "volume": 30055.0}, {"date": "2022-09-15", "close": 19.41, "volume": 53129.0}, {"date": "2022-09-16", "close": 19.18, "volume": 181473.0}, {"date": "2022-09-19", "close": 19.36, "volume": 53907.0}, {"date": "2022-09-20", "close": 19.03, "volume": 53152.0}, {"date": "2022-09-21", "close": 18.61, "volume": 50965.0}, {"date": "2022-09-22", "close": 18.19, "volume": 47748.0}, {"date": "2022-09-23", "close": 17.5, "volume": 56344.0}, {"date": "2022-09-26", "close": 17.39, "volume": 60804.0}, {"date": "2022-09-27", "close": 17.3, "volume": 42491.0}, {"date": "2022-09-28", "close": 17.82, "volume": 65867.0}, {"date": "2022-09-29", "close": 17.52, "volume": 40273.0}, {"date": "2022-09-30", "close": 17.15, "volume": 81228.0}, {"date": "2022-10-03", "close": 17.77, "volume": 56869.0}, {"date": "2022-10-04", "close": 18.19, "volume": 81801.0}, {"date": "2022-10-05", "close": 18.72, "volume": 61820.0}, {"date": "2022-10-06", "close": 18.29, "volume": 43021.0}, {"date": "2022-10-07", "close": 17.55, "volume": 39759.0}, {"date": "2022-10-10", "close": 17.53, "volume": 26432.0}, {"date": "2022-10-11", "close": 17.3, "volume": 43705.0}, {"date": "2022-10-12", "close": 17.76, "volume": 62104.0}, {"date": "2022-10-13", "close": 18.26, "volume": 53725.0}, {"date": "2022-10-14", "close": 17.84, "volume": 34246.0}, {"date": "2022-10-17", "close": 18.34, "volume": 40028.0}, {"date": "2022-10-18", "close": 18.67, "volume": 49512.0}, {"date": "2022-10-19", "close": 18.58, "volume": 31809.0}, {"date": "2022-10-20", "close": 18.51, "volume": 55061.0}, {"date": "2022-10-21", "close": 18.88, "volume": 50727.0}, {"date": "2022-10-24", "close": 19.31, "volume": 30311.0}, {"date": "2022-10-25", "close": 19.69, "volume": 29936.0}, {"date": "2022-10-26", "close": 19.95, "volume": 33863.0}, {"date": "2022-10-27", "close": 19.86, "volume": 43643.0}, {"date": "2022-10-28", "close": 20.38, "volume": 49520.0}, {"date": "2022-10-31", "close": 20.67, "volume": 154148.0}, {"date": "2022-11-01", "close": 20.68, "volume": 58354.0}, {"date": "2022-11-02", "close": 20.65, "volume": 46179.0}, {"date": "2022-11-03", "close": 20.77, "volume": 29999.0}, {"date": "2022-11-04", "close": 20.99, "volume": 29666.0}, {"date": "2022-11-07", "close": 21.61, "volume": 55086.0}, {"date": "2022-11-08", "close": 21.74, "volume": 57243.0}, {"date": "2022-11-09", "close": 21.72, "volume": 45684.0}, {"date": "2022-11-10", "close": 23.24, "volume": 70565.0}, {"date": "2022-11-11", "close": 23.31, "volume": 51363.0}, {"date": "2022-11-14", "close": 22.83, "volume": 67344.0}, {"date": "2022-11-15", "close": 22.73, "volume": 57904.0}, {"date": "2022-11-16", "close": 22.25, "volume": 50718.0}, {"date": "2022-11-17", "close": 22.57, "volume": 30789.0}, {"date": "2022-11-18", "close": 23.3, "volume": 119872.0}, {"date": "2022-11-21", "close": 23.08, "volume": 70115.0}, {"date": "2022-11-22", "close": 23.07, "volume": 59061.0}, {"date": "2022-11-23", "close": 22.87, "volume": 22483.0}, {"date": "2022-11-25", "close": 22.91, "volume": 17091.0}, {"date": "2022-11-28", "close": 22.33, "volume": 45591.0}, {"date": "2022-11-29", "close": 22.46, "volume": 27134.0}, {"date": "2022-11-30", "close": 23.09, "volume": 94585.0}, {"date": "2022-12-01", "close": 22.93, "volume": 34491.0}, {"date": "2022-12-02", "close": 23.4, "volume": 94088.0}, {"date": "2022-12-05", "close": 22.7, "volume": 60973.0}, {"date": "2022-12-06", "close": 23.07, "volume": 132589.0}, {"date": "2022-12-07", "close": 23.26, "volume": 97664.0}, {"date": "2022-12-08", "close": 24.11, "volume": 178398.0}, {"date": "2022-12-09", "close": 24.2, "volume": 86431.0}, {"date": "2022-12-12", "close": 24.35, "volume": 115375.0}, {"date": "2022-12-13", "close": 24.71, "volume": 119452.0}, {"date": "2022-12-14", "close": 24.16, "volume": 91049.0}, {"date": "2022-12-15", "close": 22.73, "volume": 96466.0}, {"date": "2022-12-16", "close": 23.18, "volume": 249367.0}, {"date": "2022-12-19", "close": 23.19, "volume": 92405.0}, {"date": "2022-12-20", "close": 24.27, "volume": 164809.0}, {"date": "2022-12-21", "close": 24.25, "volume": 97991.0}, {"date": "2022-12-22", "close": 22.69, "volume": 77759.0}, {"date": "2022-12-23", "close": 22.38, "volume": 36793.0}, {"date": "2022-12-27", "close": 22.73, "volume": 61529.0}, {"date": "2022-12-28", "close": 21.94, "volume": 57937.0}, {"date": "2022-12-29", "close": 22.84, "volume": 56233.0}, {"date": "2022-12-30", "close": 22.59, "volume": 38835.0}, {"date": "2023-01-03", "close": 22.95, "volume": 74522.0}, {"date": "2023-01-04", "close": 22.55, "volume": 38381.0}, {"date": "2023-01-05", "close": 22.32, "volume": 48511.0}, {"date": "2023-01-06", "close": 23.68, "volume": 51067.0}, {"date": "2023-01-09", "close": 24.23, "volume": 59125.0}, {"date": "2023-01-10", "close": 24.06, "volume": 34801.0}, {"date": "2023-01-11", "close": 23.88, "volume": 98075.0}, {"date": "2023-01-12", "close": 24.11, "volume": 87053.0}, {"date": "2023-01-13", "close": 24.31, "volume": 41324.0}, {"date": "2023-01-17", "close": 24.46, "volume": 78236.0}, {"date": "2023-01-18", "close": 24.11, "volume": 52536.0}, {"date": "2023-01-19", "close": 23.9, "volume": 52699.0}, {"date": "2023-01-20", "close": 24.13, "volume": 77764.0}, {"date": "2023-01-23", "close": 24.68, "volume": 86782.0}, {"date": "2023-01-24", "close": 24.73, "volume": 24216.0}, {"date": "2023-01-25", "close": 25.57, "volume": 65787.0}, {"date": "2023-01-26", "close": 25.22, "volume": 70535.0}, {"date": "2023-01-27", "close": 25.57, "volume": 64075.0}, {"date": "2023-01-30", "close": 24.66, "volume": 50477.0}, {"date": "2023-01-31", "close": 25.52, "volume": 100064.0}, {"date": "2023-02-01", "close": 25.75, "volume": 90068.0}, {"date": "2023-02-02", "close": 25.31, "volume": 72211.0}, {"date": "2023-02-03", "close": 25.39, "volume": 85398.0}, {"date": "2023-02-06", "close": 25.7, "volume": 96266.0}, {"date": "2023-02-07", "close": 27.0, "volume": 220929.0}, {"date": "2023-02-08", "close": 25.88, "volume": 118303.0}, {"date": "2023-02-09", "close": 25.97, "volume": 85085.0}, {"date": "2023-02-10", "close": 25.705, "volume": 104201.0}, {"date": "2023-02-13", "close": 26.56, "volume": 125993.0}, {"date": "2023-02-14", "close": 26.16, "volume": 67475.0}, {"date": "2023-02-15", "close": 26.36, "volume": 60565.0}, {"date": "2023-02-16", "close": 26.29, "volume": 67153.0}, {"date": "2023-02-17", "close": 26.07, "volume": 83463.0}, {"date": "2023-02-21", "close": 25.21, "volume": 63747.0}, {"date": "2023-02-22", "close": 24.89, "volume": 96552.0}, {"date": "2023-02-23", "close": 24.97, "volume": 51187.0}, {"date": "2023-02-24", "close": 24.8, "volume": 61805.0}, {"date": "2023-02-27", "close": 25.25, "volume": 79320.0}, {"date": "2023-02-28", "close": 25.01, "volume": 202852.0}, {"date": "2023-03-01", "close": 25.51, "volume": 104434.0}, {"date": "2023-03-02", "close": 25.25, "volume": 78610.0}, {"date": "2023-03-03", "close": 25.89, "volume": 87603.0}, {"date": "2023-03-06", "close": 25.48, "volume": 220362.0}, {"date": "2023-03-07", "close": 25.15, "volume": 95869.0}, {"date": "2023-03-08", "close": 25.05, "volume": 112153.0}, {"date": "2023-03-09", "close": 24.38, "volume": 92130.0}, {"date": "2023-03-10", "close": 23.62, "volume": 92344.0}, {"date": "2023-03-13", "close": 22.48, "volume": 228666.0}, {"date": "2023-03-14", "close": 22.65, "volume": 136650.0}, {"date": "2023-03-15", "close": 22.04, "volume": 129376.0}, {"date": "2023-03-16", "close": 22.36, "volume": 89560.0}, {"date": "2023-03-17", "close": 21.46, "volume": 583578.0}, {"date": "2023-03-20", "close": 21.98, "volume": 68129.0}, {"date": "2023-03-21", "close": 22.68, "volume": 190214.0}, {"date": "2023-03-22", "close": 22.11, "volume": 65938.0}, {"date": "2023-03-23", "close": 22.23, "volume": 83458.0}, {"date": "2023-03-24", "close": 22.32, "volume": 75529.0}, {"date": "2023-03-27", "close": 22.76, "volume": 55572.0}, {"date": "2023-03-28", "close": 22.59, "volume": 64058.0}, {"date": "2023-03-29", "close": 23.0, "volume": 64871.0}, {"date": "2023-03-30", "close": 23.38, "volume": 41386.0}, {"date": "2023-03-31", "close": 24.1, "volume": 129898.0}, {"date": "2023-04-03", "close": 23.94, "volume": 79483.0}, {"date": "2023-04-04", "close": 23.14, "volume": 90419.0}, {"date": "2023-04-05", "close": 23.01, "volume": 68530.0}, {"date": "2023-04-06", "close": 22.67, "volume": 45788.0}, {"date": "2023-04-10", "close": 22.94, "volume": 47327.0}, {"date": "2023-04-11", "close": 22.79, "volume": 63866.0}, {"date": "2023-04-12", "close": 22.71, "volume": 40901.0}, {"date": "2023-04-13", "close": 23.01, "volume": 47276.0}, {"date": "2023-04-14", "close": 22.74, "volume": 51897.0}, {"date": "2023-04-17", "close": 22.6, "volume": 98583.0}, {"date": "2023-04-18", "close": 22.15, "volume": 43985.0}, {"date": "2023-04-19", "close": 21.78, "volume": 40655.0}, {"date": "2023-04-20", "close": 21.53, "volume": 47580.0}, {"date": "2023-04-21", "close": 21.06, "volume": 73049.0}, {"date": "2023-04-24", "close": 20.86, "volume": 68372.0}, {"date": "2023-04-25", "close": 20.24, "volume": 79442.0}, {"date": "2023-04-26", "close": 19.93, "volume": 84666.0}, {"date": "2023-04-27", "close": 19.8, "volume": 78810.0}, {"date": "2023-04-28", "close": 20.13, "volume": 80908.0}, {"date": "2023-05-01", "close": 20.3, "volume": 60185.0}, {"date": "2023-05-02", "close": 20.22, "volume": 64207.0}, {"date": "2023-05-03", "close": 20.32, "volume": 71990.0}, {"date": "2023-05-04", "close": 19.92, "volume": 188709.0}, {"date": "2023-05-05", "close": 20.59, "volume": 162435.0}, {"date": "2023-05-08", "close": 20.85, "volume": 105227.0}, {"date": "2023-05-09", "close": 21.02, "volume": 92398.0}, {"date": "2023-05-10", "close": 21.98, "volume": 123798.0}, {"date": "2023-05-11", "close": 22.57, "volume": 102348.0}, {"date": "2023-05-12", "close": 22.22, "volume": 83036.0}, {"date": "2023-05-15", "close": 22.0, "volume": 94726.0}, {"date": "2023-05-16", "close": 22.15, "volume": 43794.0}, {"date": "2023-05-17", "close": 22.72, "volume": 97943.0}, {"date": "2023-05-18", "close": 23.06, "volume": 46542.0}, {"date": "2023-05-19", "close": 23.22, "volume": 73022.0}, {"date": "2023-05-22", "close": 23.89, "volume": 84145.0}, {"date": "2023-05-23", "close": 24.1, "volume": 93696.0}, {"date": "2023-05-24", "close": 23.9, "volume": 100591.0}, {"date": "2023-05-25", "close": 24.52, "volume": 52705.0}, {"date": "2023-05-26", "close": 25.15, "volume": 98107.0}, {"date": "2023-05-30", "close": 25.06, "volume": 87699.0}, {"date": "2023-05-31", "close": 24.8, "volume": 203009.0}, {"date": "2023-06-01", "close": 23.91, "volume": 132343.0}, {"date": "2023-06-02", "close": 25.36, "volume": 108086.0}, {"date": "2023-06-05", "close": 24.88, "volume": 56143.0}, {"date": "2023-06-06", "close": 25.62, "volume": 106955.0}, {"date": "2023-06-07", "close": 26.51, "volume": 112334.0}, {"date": "2023-06-08", "close": 26.05, "volume": 52062.0}, {"date": "2023-06-09", "close": 25.62, "volume": 81388.0}, {"date": "2023-06-12", "close": 27.0, "volume": 84419.0}, {"date": "2023-06-13", "close": 27.29, "volume": 82354.0}, {"date": "2023-06-14", "close": 26.89, "volume": 66934.0}, {"date": "2023-06-15", "close": 27.5, "volume": 81006.0}, {"date": "2023-06-16", "close": 27.27, "volume": 105541.0}, {"date": "2023-06-20", "close": 27.05, "volume": 75815.0}, {"date": "2023-06-21", "close": 26.71, "volume": 80969.0}, {"date": "2023-06-22", "close": 26.38, "volume": 73786.0}, {"date": "2023-06-23", "close": 26.26, "volume": 377909.0}, {"date": "2023-06-26", "close": 26.2, "volume": 81416.0}, {"date": "2023-06-27", "close": 26.74, "volume": 65063.0}, {"date": "2023-06-28", "close": 26.9, "volume": 67501.0}, {"date": "2023-06-29", "close": 27.54, "volume": 67470.0}, {"date": "2023-06-30", "close": 27.63, "volume": 83759.0}, {"date": "2023-07-03", "close": 27.59, "volume": 33684.0}, {"date": "2023-07-05", "close": 27.28, "volume": 74265.0}, {"date": "2023-07-06", "close": 27.41, "volume": 68339.0}, {"date": "2023-07-07", "close": 28.33, "volume": 176450.0}, {"date": "2023-07-10", "close": 28.52, "volume": 73855.0}, {"date": "2023-07-11", "close": 28.59, "volume": 71341.0}, {"date": "2023-07-12", "close": 28.81, "volume": 92282.0}, {"date": "2023-07-13", "close": 28.93, "volume": 101473.0}, {"date": "2023-07-14", "close": 28.95, "volume": 128512.0}, {"date": "2023-07-17", "close": 29.48, "volume": 145463.0}, {"date": "2023-07-18", "close": 29.79, "volume": 143370.0}, {"date": "2023-07-19", "close": 29.67, "volume": 102789.0}, {"date": "2023-07-20", "close": 29.51, "volume": 167701.0}, {"date": "2023-07-21", "close": 29.42, "volume": 80106.0}, {"date": "2023-07-24", "close": 29.74, "volume": 94784.0}, {"date": "2023-07-25", "close": 29.94, "volume": 148384.0}, {"date": "2023-07-26", "close": 29.59, "volume": 96250.0}, {"date": "2023-07-27", "close": 29.0, "volume": 83065.0}, {"date": "2023-07-28", "close": 29.15, "volume": 68444.0}, {"date": "2023-07-31", "close": 29.18, "volume": 91425.0}, {"date": "2023-08-01", "close": 30.15, "volume": 122041.0}, {"date": "2023-08-02", "close": 29.46, "volume": 63355.0}, {"date": "2023-08-03", "close": 29.35, "volume": 63676.0}, {"date": "2023-08-04", "close": 28.98, "volume": 51220.0}, {"date": "2023-08-07", "close": 29.21, "volume": 58558.0}, {"date": "2023-08-08", "close": 28.85, "volume": 50635.0}, {"date": "2023-08-09", "close": 27.94, "volume": 62080.0}, {"date": "2023-08-10", "close": 27.46, "volume": 83830.0}, {"date": "2023-08-11", "close": 27.87, "volume": 88177.0}, {"date": "2023-08-14", "close": 27.66, "volume": 53896.0}, {"date": "2023-08-15", "close": 27.52, "volume": 79923.0}, {"date": "2023-08-16", "close": 27.18, "volume": 81255.0}, {"date": "2023-08-17", "close": 29.11, "volume": 159035.0}, {"date": "2023-08-18", "close": 27.78, "volume": 89986.0}, {"date": "2023-08-21", "close": 28.08, "volume": 83819.0}, {"date": "2023-08-22", "close": 28.33, "volume": 83533.0}, {"date": "2023-08-23", "close": 28.78, "volume": 62266.0}, {"date": "2023-08-24", "close": 28.18, "volume": 63039.0}, {"date": "2023-08-25", "close": 28.28, "volume": 64670.0}, {"date": "2023-08-28", "close": 29.01, "volume": 84027.0}, {"date": "2023-08-29", "close": 29.19, "volume": 45705.0}, {"date": "2023-08-30", "close": 29.8, "volume": 91143.0}, {"date": "2023-08-31", "close": 30.19, "volume": 87376.0}, {"date": "2023-09-01", "close": 31.11, "volume": 156562.0}, {"date": "2023-09-05", "close": 29.98, "volume": 112093.0}, {"date": "2023-09-06", "close": 29.84, "volume": 53512.0}, {"date": "2023-09-07", "close": 29.2, "volume": 70713.0}, {"date": "2023-09-08", "close": 28.9, "volume": 46138.0}, {"date": "2023-09-11", "close": 28.91, "volume": 56041.0}, {"date": "2023-09-12", "close": 28.59, "volume": 35680.0}, {"date": "2023-09-13", "close": 28.23, "volume": 68400.0}, {"date": "2023-09-14", "close": 28.1, "volume": 82393.0}, {"date": "2023-09-15", "close": 27.5, "volume": 182225.0}, {"date": "2023-09-18", "close": 27.91, "volume": 86444.0}, {"date": "2023-09-19", "close": 27.89, "volume": 47312.0}, {"date": "2023-09-20", "close": 27.66, "volume": 55376.0}, {"date": "2023-09-21", "close": 27.12, "volume": 68710.0}, {"date": "2023-09-22", "close": 27.25, "volume": 42200.0}, {"date": "2023-09-25", "close": 27.33, "volume": 52987.0}, {"date": "2023-09-26", "close": 26.63, "volume": 40912.0}, {"date": "2023-09-27", "close": 27.15, "volume": 52565.0}, {"date": "2023-09-28", "close": 27.75, "volume": 54055.0}, {"date": "2023-09-29", "close": 27.38, "volume": 82017.0}, {"date": "2023-10-02", "close": 27.57, "volume": 75864.0}, {"date": "2023-10-03", "close": 26.85, "volume": 46879.0}, {"date": "2023-10-04", "close": 27.15, "volume": 41902.0}, {"date": "2023-10-05", "close": 27.22, "volume": 67625.0}, {"date": "2023-10-06", "close": 27.69, "volume": 71239.0}, {"date": "2023-10-09", "close": 28.02, "volume": 65837.0}, {"date": "2023-10-10", "close": 27.75, "volume": 55055.0}, {"date": "2023-10-11", "close": 27.85, "volume": 49447.0}, {"date": "2023-10-12", "close": 26.94, "volume": 52347.0}, {"date": "2023-10-13", "close": 25.95, "volume": 65330.0}, {"date": "2023-10-16", "close": 26.32, "volume": 83202.0}, {"date": "2023-10-17", "close": 26.92, "volume": 102671.0}, {"date": "2023-10-18", "close": 26.37, "volume": 55133.0}, {"date": "2023-10-19", "close": 25.5, "volume": 58368.0}, {"date": "2023-10-20", "close": 25.39, "volume": 113317.0}, {"date": "2023-10-23", "close": 24.89, "volume": 67474.0}, {"date": "2023-10-24", "close": 25.42, "volume": 64005.0}, {"date": "2023-10-25", "close": 24.87, "volume": 56665.0}, {"date": "2023-10-26", "close": 25.38, "volume": 55691.0}, {"date": "2023-10-27", "close": 25.27, "volume": 38231.0}, {"date": "2023-10-30", "close": 25.52, "volume": 51368.0}, {"date": "2023-10-31", "close": 26.2, "volume": 73277.0}, {"date": "2023-11-01", "close": 26.64, "volume": 78967.0}, {"date": "2023-11-02", "close": 26.48, "volume": 50318.0}, {"date": "2023-11-03", "close": 27.21, "volume": 54702.0}, {"date": "2023-11-06", "close": 27.01, "volume": 53917.0}, {"date": "2023-11-07", "close": 23.49, "volume": 220685.0}, {"date": "2023-11-08", "close": 23.235, "volume": 125186.0}, {"date": "2023-11-09", "close": 23.07, "volume": 107156.0}, {"date": "2023-11-10", "close": 23.53, "volume": 83963.0}, {"date": "2023-11-13", "close": 24.08, "volume": 85811.0}, {"date": "2023-11-14", "close": 25.19, "volume": 74039.0}, {"date": "2023-11-15", "close": 25.18, "volume": 98864.0}, {"date": "2023-11-16", "close": 24.66, "volume": 59784.0}, {"date": "2023-11-17", "close": 25.26, "volume": 82498.0}, {"date": "2023-11-20", "close": 25.47, "volume": 45905.0}, {"date": "2023-11-21", "close": 25.15, "volume": 54712.0}, {"date": "2023-11-22", "close": 25.12, "volume": 36290.0}, {"date": "2023-11-24", "close": 25.38, "volume": 29572.0}, {"date": "2023-11-27", "close": 25.24, "volume": 41251.0}, {"date": "2023-11-28", "close": 24.77, "volume": 45821.0}, {"date": "2023-11-29", "close": 24.71, "volume": 47920.0}, {"date": "2023-11-30", "close": 24.64, "volume": 120724.0}, {"date": "2023-12-01", "close": 25.0, "volume": 77189.0}, {"date": "2023-12-04", "close": 25.23, "volume": 64673.0}, {"date": "2023-12-05", "close": 24.58, "volume": 80407.0}, {"date": "2023-12-06", "close": 24.51, "volume": 49305.0}, {"date": "2023-12-07", "close": 24.75, "volume": 118385.0}, {"date": "2023-12-08", "close": 24.87, "volume": 71478.0}, {"date": "2023-12-11", "close": 24.94, "volume": 75013.0}, {"date": "2023-12-12", "close": 24.63, "volume": 68529.0}, {"date": "2023-12-13", "close": 25.37, "volume": 140668.0}, {"date": "2023-12-14", "close": 26.38, "volume": 171187.0}, {"date": "2023-12-15", "close": 26.08, "volume": 284989.0}, {"date": "2023-12-18", "close": 25.5, "volume": 156919.0}, {"date": "2023-12-19", "close": 26.4, "volume": 178335.0}, {"date": "2023-12-20", "close": 26.26, "volume": 127505.0}, {"date": "2023-12-21", "close": 26.96, "volume": 79530.0}, {"date": "2023-12-22", "close": 27.3, "volume": 63882.0}, {"date": "2023-12-26", "close": 27.23, "volume": 83551.0}, {"date": "2023-12-27", "close": 27.15, "volume": 82029.0}, {"date": "2023-12-28", "close": 27.31, "volume": 47444.0}, {"date": "2023-12-29", "close": 26.95, "volume": 57714.0}, {"date": "2024-01-02", "close": 26.35, "volume": 92458.0}, {"date": "2024-01-03", "close": 25.53, "volume": 73838.0}, {"date": "2024-01-04", "close": 25.29, "volume": 74898.0}, {"date": "2024-01-05", "close": 25.16, "volume": 99417.0}, {"date": "2024-01-08", "close": 25.44, "volume": 58862.0}, {"date": "2024-01-09", "close": 24.54, "volume": 97563.0}, {"date": "2024-01-10", "close": 24.66, "volume": 113533.0}, {"date": "2024-01-11", "close": 24.57, "volume": 110570.0}, {"date": "2024-01-12", "close": 24.63, "volume": 93661.0}, {"date": "2024-01-16", "close": 23.63, "volume": 128783.0}, {"date": "2024-01-17", "close": 23.43, "volume": 103055.0}, {"date": "2024-01-18", "close": 23.52, "volume": 49785.0}, {"date": "2024-01-19", "close": 23.71, "volume": 64715.0}, {"date": "2024-01-22", "close": 24.66, "volume": 80088.0}, {"date": "2024-01-23", "close": 24.8, "volume": 151864.0}, {"date": "2024-01-24", "close": 24.76, "volume": 57947.0}, {"date": "2024-01-25", "close": 25.12, "volume": 111301.0}, {"date": "2024-01-26", "close": 24.38, "volume": 61578.0}, {"date": "2024-01-29", "close": 24.62, "volume": 108701.0}, {"date": "2024-01-30", "close": 24.86, "volume": 65772.0}, {"date": "2024-01-31", "close": 23.78, "volume": 94112.0}, {"date": "2024-02-01", "close": 24.46, "volume": 126688.0}, {"date": "2024-02-02", "close": 23.9, "volume": 67438.0}, {"date": "2024-02-05", "close": 23.49, "volume": 82349.0}, {"date": "2024-02-06", "close": 20.18, "volume": 449700.0}, {"date": "2024-02-07", "close": 19.88, "volume": 199463.0}, {"date": "2024-02-08", "close": 20.75, "volume": 163687.0}, {"date": "2024-02-09", "close": 21.28, "volume": 146089.0}, {"date": "2024-02-12", "close": 21.63, "volume": 155048.0}, {"date": "2024-02-13", "close": 20.29, "volume": 195759.0}, {"date": "2024-02-14", "close": 21.21, "volume": 116970.0}, {"date": "2024-02-15", "close": 21.73, "volume": 143950.0}, {"date": "2024-02-16", "close": 21.51, "volume": 81624.0}, {"date": "2024-02-20", "close": 22.14, "volume": 199564.0}, {"date": "2024-02-21", "close": 22.02, "volume": 137890.0}, {"date": "2024-02-22", "close": 21.96, "volume": 131391.0}, {"date": "2024-02-23", "close": 22.33, "volume": 170063.0}, {"date": "2024-02-26", "close": 22.49, "volume": 112112.0}, {"date": "2024-02-27", "close": 22.41, "volume": 157947.0}, {"date": "2024-02-28", "close": 22.12, "volume": 134238.0}, {"date": "2024-02-29", "close": 22.51, "volume": 784376.0}, {"date": "2024-03-01", "close": 22.25, "volume": 132572.0}, {"date": "2024-03-04", "close": 21.78, "volume": 76617.0}, {"date": "2024-03-05", "close": 21.55, "volume": 86677.0}, {"date": "2024-03-06", "close": 21.49, "volume": 87389.0}, {"date": "2024-03-07", "close": 21.45, "volume": 62620.0}, {"date": "2024-03-08", "close": 21.59, "volume": 81299.0}, {"date": "2024-03-11", "close": 21.47, "volume": 72323.0}, {"date": "2024-03-12", "close": 21.57, "volume": 78028.0}, {"date": "2024-03-13", "close": 21.34, "volume": 63689.0}, {"date": "2024-03-14", "close": 20.6, "volume": 131189.0}, {"date": "2024-03-15", "close": 20.33, "volume": 351307.0}, {"date": "2024-03-18", "close": 20.08, "volume": 115539.0}, {"date": "2024-03-19", "close": 20.15, "volume": 99797.0}, {"date": "2024-03-20", "close": 20.96, "volume": 119789.0}, {"date": "2024-03-21", "close": 21.06, "volume": 103319.0}, {"date": "2024-03-22", "close": 20.75, "volume": 81908.0}, {"date": "2024-03-25", "close": 20.57, "volume": 91404.0}, {"date": "2024-03-26", "close": 20.8, "volume": 141596.0}, {"date": "2024-03-27", "close": 21.65, "volume": 131735.0}, {"date": "2024-03-28", "close": 21.65, "volume": 114069.0}, {"date": "2024-04-01", "close": 21.6, "volume": 79961.0}, {"date": "2024-04-02", "close": 21.35, "volume": 79172.0}, {"date": "2024-04-03", "close": 21.59, "volume": 70521.0}, {"date": "2024-04-04", "close": 21.46, "volume": 89989.0}, {"date": "2024-04-05", "close": 21.12, "volume": 91025.0}, {"date": "2024-04-08", "close": 21.47, "volume": 189713.0}, {"date": "2024-04-09", "close": 21.47, "volume": 74353.0}, {"date": "2024-04-10", "close": 20.88, "volume": 108403.0}, {"date": "2024-04-11", "close": 20.99, "volume": 131267.0}, {"date": "2024-04-12", "close": 20.71, "volume": 81782.0}, {"date": "2024-04-15", "close": 20.62, "volume": 92904.0}, {"date": "2024-04-16", "close": 20.77, "volume": 91445.0}, {"date": "2024-04-17", "close": 20.66, "volume": 83570.0}, {"date": "2024-04-18", "close": 20.93, "volume": 108309.0}, {"date": "2024-04-19", "close": 20.78, "volume": 74090.0}, {"date": "2024-04-22", "close": 20.89, "volume": 108517.0}, {"date": "2024-04-23", "close": 21.08, "volume": 84474.0}, {"date": "2024-04-24", "close": 20.96, "volume": 85726.0}, {"date": "2024-04-25", "close": 20.8, "volume": 63852.0}, {"date": "2024-04-26", "close": 20.82, "volume": 92658.0}, {"date": "2024-04-29", "close": 21.57, "volume": 110812.0}, {"date": "2024-04-30", "close": 20.93, "volume": 154033.0}, {"date": "2024-05-01", "close": 20.99, "volume": 85715.0}, {"date": "2024-05-02", "close": 21.71, "volume": 101283.0}, {"date": "2024-05-03", "close": 21.89, "volume": 63049.0}, {"date": "2024-05-06", "close": 21.85, "volume": 169430.0}, {"date": "2024-05-07", "close": 22.16, "volume": 87641.0}, {"date": "2024-05-08", "close": 22.74, "volume": 210855.0}, {"date": "2024-05-09", "close": 22.58, "volume": 116943.0}, {"date": "2024-05-10", "close": 22.33, "volume": 74949.0}, {"date": "2024-05-13", "close": 22.39, "volume": 104444.0}, {"date": "2024-05-14", "close": 22.84, "volume": 89453.0}, {"date": "2024-05-15", "close": 22.62, "volume": 88109.0}, {"date": "2024-05-16", "close": 22.51, "volume": 128294.0}, {"date": "2024-05-17", "close": 22.56, "volume": 83834.0}, {"date": "2024-05-20", "close": 22.64, "volume": 69823.0}, {"date": "2024-05-21", "close": 22.55, "volume": 55156.0}, {"date": "2024-05-22", "close": 22.62, "volume": 127201.0}, {"date": "2024-05-23", "close": 22.38, "volume": 170379.0}, {"date": "2024-05-24", "close": 22.41, "volume": 116696.0}, {"date": "2024-05-28", "close": 22.91, "volume": 78652.0}, {"date": "2024-05-29", "close": 22.34, "volume": 77696.0}, {"date": "2024-05-30", "close": 22.82, "volume": 81381.0}, {"date": "2024-05-31", "close": 22.92, "volume": 103662.0}, {"date": "2024-06-03", "close": 22.49, "volume": 68595.0}, {"date": "2024-06-04", "close": 21.97, "volume": 68909.0}, {"date": "2024-06-05", "close": 22.26, "volume": 54869.0}, {"date": "2024-06-06", "close": 21.85, "volume": 44678.0}, {"date": "2024-06-07", "close": 21.9, "volume": 116229.0}, {"date": "2024-06-10", "close": 22.06, "volume": 57702.0}, {"date": "2024-06-11", "close": 21.87, "volume": 70241.0}, {"date": "2024-06-12", "close": 22.44, "volume": 77276.0}, {"date": "2024-06-13", "close": 22.45, "volume": 66051.0}, {"date": "2024-06-14", "close": 21.97, "volume": 74224.0}, {"date": "2024-06-17", "close": 22.16, "volume": 67134.0}, {"date": "2024-06-18", "close": 22.09, "volume": 51951.0}, {"date": "2024-06-20", "close": 21.67, "volume": 68801.0}, {"date": "2024-06-21", "close": 21.7, "volume": 169145.0}, {"date": "2024-06-24", "close": 21.44, "volume": 99990.0}, {"date": "2024-06-25", "close": 21.43, "volume": 58381.0}, {"date": "2024-06-26", "close": 21.84, "volume": 66437.0}, {"date": "2024-06-27", "close": 21.83, "volume": 88544.0}, {"date": "2024-06-28", "close": 21.98, "volume": 443807.0}, {"date": "2024-07-01", "close": 21.56, "volume": 75409.0}, {"date": "2024-07-02", "close": 21.45, "volume": 57924.0}, {"date": "2024-07-03", "close": 21.64, "volume": 35677.0}, {"date": "2024-07-05", "close": 20.97, "volume": 118713.0}, {"date": "2024-07-08", "close": 21.08, "volume": 87548.0}, {"date": "2024-07-09", "close": 21.01, "volume": 66700.0}, {"date": "2024-07-10", "close": 21.36, "volume": 49743.0}, {"date": "2024-07-11", "close": 22.36, "volume": 128209.0}, {"date": "2024-07-12", "close": 22.54, "volume": 141196.0}, {"date": "2024-07-15", "close": 22.92, "volume": 121753.0}, {"date": "2024-07-16", "close": 24.28, "volume": 129248.0}, {"date": "2024-07-17", "close": 23.96, "volume": 140008.0}, {"date": "2024-07-18", "close": 23.44, "volume": 76840.0}, {"date": "2024-07-19", "close": 22.98, "volume": 72660.0}, {"date": "2024-07-22", "close": 23.44, "volume": 112614.0}, {"date": "2024-07-23", "close": 23.74, "volume": 114449.0}, {"date": "2024-07-24", "close": 23.41, "volume": 115300.0}, {"date": "2024-07-25", "close": 23.93, "volume": 101449.0}, {"date": "2024-07-26", "close": 23.94, "volume": 63511.0}, {"date": "2024-07-29", "close": 23.46, "volume": 48303.0}, {"date": "2024-07-30", "close": 23.51, "volume": 114960.0}, {"date": "2024-07-31", "close": 23.7, "volume": 179678.0}, {"date": "2024-08-01", "close": 22.51, "volume": 136700.0}, {"date": "2024-08-02", "close": 20.94, "volume": 82111.0}, {"date": "2024-08-05", "close": 20.26, "volume": 130927.0}, {"date": "2024-08-06", "close": 20.34, "volume": 81978.0}, {"date": "2024-08-07", "close": 20.17, "volume": 75651.0}, {"date": "2024-08-08", "close": 20.5, "volume": 81266.0}, {"date": "2024-08-09", "close": 20.35, "volume": 138805.0}, {"date": "2024-08-12", "close": 20.0, "volume": 72854.0}, {"date": "2024-08-13", "close": 20.44, "volume": 104711.0}, {"date": "2024-08-14", "close": 18.28, "volume": 593708.0}, {"date": "2024-08-15", "close": 17.83, "volume": 193621.0}, {"date": "2024-08-16", "close": 18.41, "volume": 187779.0}, {"date": "2024-08-19", "close": 18.25, "volume": 178309.0}, {"date": "2024-08-20", "close": 18.15, "volume": 101852.0}, {"date": "2024-08-21", "close": 18.29, "volume": 71005.0}, {"date": "2024-08-22", "close": 17.81, "volume": 63781.0}, {"date": "2024-08-23", "close": 18.24, "volume": 181922.0}, {"date": "2024-08-26", "close": 18.11, "volume": 144136.0}, {"date": "2024-08-27", "close": 17.91, "volume": 122292.0}, {"date": "2024-08-28", "close": 18.31, "volume": 117636.0}, {"date": "2024-08-29", "close": 18.49, "volume": 96270.0}, {"date": "2024-08-30", "close": 18.45, "volume": 143568.0}, {"date": "2024-09-03", "close": 17.78, "volume": 139606.0}, {"date": "2024-09-04", "close": 18.0, "volume": 97680.0}, {"date": "2024-09-05", "close": 17.78, "volume": 169304.0}, {"date": "2024-09-06", "close": 17.54, "volume": 110080.0}, {"date": "2024-09-09", "close": 17.31, "volume": 133599.0}, {"date": "2024-09-10", "close": 17.59, "volume": 109902.0}, {"date": "2024-09-11", "close": 17.37, "volume": 95990.0}, {"date": "2024-09-12", "close": 17.37, "volume": 144599.0}, {"date": "2024-09-13", "close": 18.12, "volume": 112980.0}, {"date": "2024-09-16", "close": 17.98, "volume": 153089.0}, {"date": "2024-09-17", "close": 18.16, "volume": 94373.0}, {"date": "2024-09-18", "close": 18.3, "volume": 98360.0}, {"date": "2024-09-19", "close": 18.58, "volume": 116797.0}, {"date": "2024-09-20", "close": 17.99, "volume": 398830.0}, {"date": "2024-09-23", "close": 17.83, "volume": 145913.0}, {"date": "2024-09-24", "close": 17.73, "volume": 119801.0}, {"date": "2024-09-25", "close": 17.41, "volume": 132610.0}, {"date": "2024-09-26", "close": 18.08, "volume": 81057.0}, {"date": "2024-09-27", "close": 18.37, "volume": 81015.0}, {"date": "2024-09-30", "close": 18.51, "volume": 122935.0}, {"date": "2024-10-01", "close": 17.89, "volume": 126209.0}, {"date": "2024-10-02", "close": 17.73, "volume": 71530.0}, {"date": "2024-10-03", "close": 17.33, "volume": 106495.0}, {"date": "2024-10-04", "close": 17.51, "volume": 113371.0}, {"date": "2024-10-07", "close": 17.47, "volume": 92769.0}, {"date": "2024-10-08", "close": 17.3, "volume": 78890.0}, {"date": "2024-10-09", "close": 17.24, "volume": 60339.0}, {"date": "2024-10-10", "close": 17.14, "volume": 145723.0}, {"date": "2024-10-11", "close": 17.65, "volume": 149396.0}, {"date": "2024-10-14", "close": 17.79, "volume": 136671.0}, {"date": "2024-10-15", "close": 17.96, "volume": 100631.0}, {"date": "2024-10-16", "close": 18.54, "volume": 125568.0}, {"date": "2024-10-17", "close": 18.82, "volume": 96248.0}, {"date": "2024-10-18", "close": 18.45, "volume": 94874.0}, {"date": "2024-10-21", "close": 18.04, "volume": 89420.0}, {"date": "2024-10-22", "close": 17.57, "volume": 51805.0}, {"date": "2024-10-23", "close": 17.68, "volume": 102036.0}, {"date": "2024-10-24", "close": 17.84, "volume": 77888.0}, {"date": "2024-10-25", "close": 17.83, "volume": 83581.0}, {"date": "2024-10-28", "close": 18.15, "volume": 91992.0}, {"date": "2024-10-29", "close": 18.26, "volume": 69890.0}, {"date": "2024-10-30", "close": 18.19, "volume": 70248.0}, {"date": "2024-10-31", "close": 17.79, "volume": 86712.0}, {"date": "2024-11-01", "close": 18.15, "volume": 88067.0}, {"date": "2024-11-04", "close": 18.47, "volume": 137931.0}, {"date": "2024-11-05", "close": 19.57, "volume": 251190.0}, {"date": "2024-11-06", "close": 21.18, "volume": 237449.0}, {"date": "2024-11-07", "close": 20.89, "volume": 148449.0}, {"date": "2024-11-08", "close": 20.77, "volume": 98519.0}, {"date": "2024-11-11", "close": 20.75, "volume": 81662.0}, {"date": "2024-11-12", "close": 20.0, "volume": 106407.0}, {"date": "2024-11-13", "close": 19.54, "volume": 88605.0}, {"date": "2024-11-14", "close": 19.65, "volume": 144873.0}, {"date": "2024-11-15", "close": 19.09, "volume": 169224.0}, {"date": "2024-11-18", "close": 19.17, "volume": 129113.0}, {"date": "2024-11-19", "close": 19.02, "volume": 63129.0}, {"date": "2024-11-20", "close": 19.11, "volume": 100078.0}, {"date": "2024-11-21", "close": 19.55, "volume": 82848.0}, {"date": "2024-11-22", "close": 19.7, "volume": 120109.0}, {"date": "2024-11-25", "close": 19.93, "volume": 127825.0}, {"date": "2024-11-26", "close": 19.34, "volume": 77721.0}, {"date": "2024-11-27", "close": 19.41, "volume": 51555.0}, {"date": "2024-11-29", "close": 19.61, "volume": 53879.0}, {"date": "2024-12-02", "close": 20.27, "volume": 140912.0}, {"date": "2024-12-03", "close": 19.74, "volume": 110729.0}, {"date": "2024-12-04", "close": 19.57, "volume": 99253.0}, {"date": "2024-12-05", "close": 19.17, "volume": 100025.0}, {"date": "2024-12-06", "close": 19.07, "volume": 106966.0}, {"date": "2024-12-09", "close": 19.17, "volume": 143490.0}, {"date": "2024-12-10", "close": 19.2, "volume": 131466.0}, {"date": "2024-12-11", "close": 19.15, "volume": 128748.0}, {"date": "2024-12-12", "close": 19.18, "volume": 100851.0}, {"date": "2024-12-13", "close": 18.93, "volume": 123616.0}, {"date": "2024-12-16", "close": 18.62, "volume": 124548.0}, {"date": "2024-12-17", "close": 18.6, "volume": 143906.0}, {"date": "2024-12-18", "close": 18.02, "volume": 160848.0}, {"date": "2024-12-19", "close": 18.18, "volume": 146886.0}, {"date": "2024-12-20", "close": 18.37, "volume": 307897.0}, {"date": "2024-12-23", "close": 18.71, "volume": 210458.0}, {"date": "2024-12-24", "close": 19.04, "volume": 82795.0}, {"date": "2024-12-26", "close": 19.29, "volume": 85676.0}, {"date": "2024-12-27", "close": 18.82, "volume": 127643.0}, {"date": "2024-12-30", "close": 18.58, "volume": 63877.0}, {"date": "2024-12-31", "close": 18.73, "volume": 148160.0}, {"date": "2025-01-02", "close": 18.39, "volume": 77472.0}, {"date": "2025-01-03", "close": 18.61, "volume": 72476.0}, {"date": "2025-01-06", "close": 18.77, "volume": 123688.0}, {"date": "2025-01-07", "close": 18.61, "volume": 72099.0}, {"date": "2025-01-08", "close": 18.39, "volume": 79545.0}, {"date": "2025-01-10", "close": 18.11, "volume": 133643.0}, {"date": "2025-01-13", "close": 18.51, "volume": 105545.0}, {"date": "2025-01-14", "close": 18.71, "volume": 80604.0}, {"date": "2025-01-15", "close": 18.94, "volume": 68105.0}, {"date": "2025-01-16", "close": 19.06, "volume": 114804.0}, {"date": "2025-01-17", "close": 19.17, "volume": 83263.0}, {"date": "2025-01-21", "close": 19.51, "volume": 274541.0}, {"date": "2025-01-22", "close": 19.12, "volume": 106916.0}, {"date": "2025-01-23", "close": 19.23, "volume": 86165.0}, {"date": "2025-01-24", "close": 19.39, "volume": 117329.0}, {"date": "2025-01-27", "close": 18.6, "volume": 134398.0}, {"date": "2025-01-28", "close": 18.55, "volume": 76420.0}, {"date": "2025-01-29", "close": 18.3, "volume": 76117.0}, {"date": "2025-01-30", "close": 18.11, "volume": 56736.0}, {"date": "2025-01-31", "close": 18.18, "volume": 95233.0}, {"date": "2025-02-03", "close": 17.53, "volume": 79571.0}, {"date": "2025-02-04", "close": 17.87, "volume": 109167.0}, {"date": "2025-02-05", "close": 18.0, "volume": 401898.0}, {"date": "2025-02-06", "close": 17.41, "volume": 199084.0}, {"date": "2025-02-07", "close": 16.82, "volume": 102979.0}, {"date": "2025-02-10", "close": 16.55, "volume": 132902.0}, {"date": "2025-02-11", "close": 16.67, "volume": 146042.0}, {"date": "2025-02-12", "close": 16.9, "volume": 142841.0}, {"date": "2025-02-13", "close": 17.09, "volume": 162694.0}, {"date": "2025-02-14", "close": 17.08, "volume": 59776.0}, {"date": "2025-02-18", "close": 17.54, "volume": 152603.0}, {"date": "2025-02-19", "close": 17.79, "volume": 76047.0}, {"date": "2025-02-20", "close": 18.06, "volume": 147681.0}, {"date": "2025-02-21", "close": 18.25, "volume": 195059.0}, {"date": "2025-02-24", "close": 18.45, "volume": 214196.0}, {"date": "2025-02-25", "close": 18.54, "volume": 151718.0}, {"date": "2025-02-26", "close": 18.4, "volume": 107466.0}, {"date": "2025-02-27", "close": 18.0, "volume": 141680.0}, {"date": "2025-02-28", "close": 18.02, "volume": 258432.0}, {"date": "2025-03-03", "close": 16.62, "volume": 158937.0}, {"date": "2025-03-04", "close": 16.11, "volume": 171101.0}, {"date": "2025-03-05", "close": 16.56, "volume": 124512.0}, {"date": "2025-03-06", "close": 16.58, "volume": 92580.0}, {"date": "2025-03-07", "close": 16.57, "volume": 95659.0}, {"date": "2025-03-10", "close": 16.49, "volume": 146891.0}, {"date": "2025-03-11", "close": 16.49, "volume": 101263.0}, {"date": "2025-03-12", "close": 16.17, "volume": 104009.0}, {"date": "2025-03-13", "close": 16.33, "volume": 158153.0}, {"date": "2025-03-14", "close": 16.79, "volume": 103253.0}, {"date": "2025-03-17", "close": 17.09, "volume": 121404.0}, {"date": "2025-03-18", "close": 17.0, "volume": 132850.0}, {"date": "2025-03-19", "close": 17.3, "volume": 114105.0}, {"date": "2025-03-20", "close": 17.04, "volume": 136950.0}, {"date": "2025-03-21", "close": 16.99, "volume": 456849.0}, {"date": "2025-03-24", "close": 17.31, "volume": 126159.0}, {"date": "2025-03-25", "close": 17.23, "volume": 107610.0}, {"date": "2025-03-26", "close": 17.17, "volume": 104305.0}, {"date": "2025-03-27", "close": 16.86, "volume": 102343.0}, {"date": "2025-03-28", "close": 16.55, "volume": 79162.0}, {"date": "2025-03-31", "close": 16.45, "volume": 98932.0}, {"date": "2025-04-01", "close": 16.23, "volume": 161999.0}, {"date": "2025-04-02", "close": 16.01, "volume": 142411.0}, {"date": "2025-04-03", "close": 13.71, "volume": 238365.0}, {"date": "2025-04-04", "close": 13.28, "volume": 198349.0}, {"date": "2025-04-07", "close": 13.3, "volume": 235203.0}, {"date": "2025-04-08", "close": 12.91, "volume": 195884.0}, {"date": "2025-04-09", "close": 14.15, "volume": 254121.0}, {"date": "2025-04-10", "close": 13.47, "volume": 157558.0}, {"date": "2025-04-11", "close": 13.54, "volume": 144742.0}, {"date": "2025-04-14", "close": 13.56, "volume": 140661.0}, {"date": "2025-04-15", "close": 13.42, "volume": 116562.0}, {"date": "2025-04-16", "close": 13.1, "volume": 85081.0}, {"date": "2025-04-17", "close": 13.18, "volume": 101343.0}, {"date": "2025-04-21", "close": 13.19, "volume": 180009.0}, {"date": "2025-04-22", "close": 13.53, "volume": 139162.0}, {"date": "2025-04-23", "close": 13.83, "volume": 143448.0}, {"date": "2025-04-24", "close": 14.33, "volume": 88848.0}, {"date": "2025-04-25", "close": 14.57, "volume": 112912.0}, {"date": "2025-04-28", "close": 14.7, "volume": 100790.0}, {"date": "2025-04-29", "close": 14.83, "volume": 107468.0}, {"date": "2025-04-30", "close": 14.34, "volume": 114048.0}, {"date": "2025-05-01", "close": 14.55, "volume": 93477.0}, {"date": "2025-05-02", "close": 14.92, "volume": 105111.0}, {"date": "2025-05-05", "close": 14.67, "volume": 172513.0}, {"date": "2025-05-06", "close": 14.71, "volume": 154482.0}, {"date": "2025-05-07", "close": 18.38, "volume": 574199.0}, {"date": "2025-05-08", "close": 18.29, "volume": 292856.0}, {"date": "2025-05-09", "close": 18.24, "volume": 195684.0}, {"date": "2025-05-12", "close": 18.63, "volume": 159299.0}, {"date": "2025-05-13", "close": 18.53, "volume": 106936.0}, {"date": "2025-05-14", "close": 18.19, "volume": 168556.0}, {"date": "2025-05-15", "close": 18.11, "volume": 96851.0}, {"date": "2025-05-16", "close": 17.61, "volume": 174532.0}, {"date": "2025-05-19", "close": 17.58, "volume": 223796.0}, {"date": "2025-05-20", "close": 17.87, "volume": 115279.0}, {"date": "2025-05-21", "close": 17.52, "volume": 211986.0}, {"date": "2025-05-22", "close": 17.64, "volume": 182262.0}, {"date": "2025-05-23", "close": 17.5, "volume": 172620.0}, {"date": "2025-05-27", "close": 18.53, "volume": 192334.0}, {"date": "2025-05-28", "close": 18.24, "volume": 231372.0}, {"date": "2025-05-29", "close": 18.58, "volume": 199444.0}, {"date": "2025-05-30", "close": 18.1, "volume": 826671.0}, {"date": "2025-06-02", "close": 18.27, "volume": 308376.0}, {"date": "2025-06-03", "close": 18.65, "volume": 227803.0}, {"date": "2025-06-04", "close": 18.35, "volume": 107742.0}, {"date": "2025-06-05", "close": 18.54, "volume": 166271.0}, {"date": "2025-06-06", "close": 18.51, "volume": 116033.0}, {"date": "2025-06-09", "close": 18.92, "volume": 202902.0}, {"date": "2025-06-10", "close": 19.19, "volume": 150280.0}, {"date": "2025-06-11", "close": 19.18, "volume": 245549.0}, {"date": "2025-06-12", "close": 19.07, "volume": 128881.0}, {"date": "2025-06-13", "close": 18.41, "volume": 98758.0}, {"date": "2025-06-16", "close": 19.05, "volume": 162782.0}, {"date": "2025-06-17", "close": 19.15, "volume": 221963.0}, {"date": "2025-06-18", "close": 18.92, "volume": 153812.0}, {"date": "2025-06-20", "close": 18.85, "volume": 265571.0}, {"date": "2025-06-23", "close": 19.24, "volume": 156843.0}, {"date": "2025-06-24", "close": 19.21, "volume": 92739.0}, {"date": "2025-06-25", "close": 19.14, "volume": 108902.0}, {"date": "2025-06-26", "close": 19.33, "volume": 111178.0}, {"date": "2025-06-27", "close": 19.23, "volume": 196217.0}, {"date": "2025-06-30", "close": 19.23, "volume": 120359.0}, {"date": "2025-07-01", "close": 19.63, "volume": 164346.0}, {"date": "2025-07-02", "close": 20.06, "volume": 108967.0}, {"date": "2025-07-03", "close": 20.28, "volume": 48406.0}, {"date": "2025-07-07", "close": 20.1, "volume": 159508.0}, {"date": "2025-07-08", "close": 20.15, "volume": 159750.0}, {"date": "2025-07-09", "close": 20.18, "volume": 82946.0}, {"date": "2025-07-10", "close": 20.03, "volume": 95984.0}, {"date": "2025-07-11", "close": 19.54, "volume": 91780.0}, {"date": "2025-07-14", "close": 19.57, "volume": 106997.0}, {"date": "2025-07-15", "close": 19.33, "volume": 120064.0}, {"date": "2025-07-16", "close": 19.4, "volume": 101796.0}, {"date": "2025-07-17", "close": 19.36, "volume": 72543.0}, {"date": "2025-07-18", "close": 19.38, "volume": 108412.0}, {"date": "2025-07-21", "close": 19.39, "volume": 91554.0}, {"date": "2025-07-22", "close": 19.4, "volume": 101526.0}, {"date": "2025-07-23", "close": 19.54, "volume": 100230.0}, {"date": "2025-07-24", "close": 18.78, "volume": 119606.0}, {"date": "2025-07-25", "close": 18.67, "volume": 72948.0}, {"date": "2025-07-28", "close": 18.87, "volume": 75803.0}, {"date": "2025-07-29", "close": 19.06, "volume": 95589.0}, {"date": "2025-07-30", "close": 19.08, "volume": 129711.0}, {"date": "2025-07-31", "close": 18.76, "volume": 113241.0}, {"date": "2025-08-01", "close": 18.26, "volume": 108892.0}, {"date": "2025-08-04", "close": 18.84, "volume": 86042.0}, {"date": "2025-08-05", "close": 18.88, "volume": 95649.0}, {"date": "2025-08-06", "close": 19.07, "volume": 93550.0}, {"date": "2025-08-07", "close": 19.49, "volume": 83432.0}, {"date": "2025-08-08", "close": 19.92, "volume": 129955.0}, {"date": "2025-08-11", "close": 19.74, "volume": 118453.0}, {"date": "2025-08-12", "close": 20.83, "volume": 166238.0}, {"date": "2025-08-13", "close": 20.97, "volume": 156680.0}, {"date": "2025-08-14", "close": 24.71, "volume": 586293.0}, {"date": "2025-08-15", "close": 25.82, "volume": 733780.0}, {"date": "2025-08-18", "close": 27.25, "volume": 709792.0}, {"date": "2025-08-19", "close": 27.18, "volume": 391928.0}, {"date": "2025-08-20", "close": 27.42, "volume": 451436.0}, {"date": "2025-08-21", "close": 27.64, "volume": 286287.0}, {"date": "2025-08-22", "close": 28.34, "volume": 424850.0}, {"date": "2025-08-25", "close": 28.65, "volume": 218504.0}, {"date": "2025-08-26", "close": 28.71, "volume": 184106.0}, {"date": "2025-08-27", "close": 28.35, "volume": 198996.0}, {"date": "2025-08-28", "close": 28.86, "volume": 181084.0}, {"date": "2025-08-29", "close": 28.87, "volume": 187355.0}, {"date": "2025-09-02", "close": 29.06, "volume": 309555.0}, {"date": "2025-09-03", "close": 29.28, "volume": 219114.0}, {"date": "2025-09-04", "close": 29.76, "volume": 233853.0}, {"date": "2025-09-05", "close": 29.9, "volume": 275035.0}, {"date": "2025-09-08", "close": 30.52, "volume": 405730.0}, {"date": "2025-09-09", "close": 29.76, "volume": 237596.0}, {"date": "2025-09-10", "close": 30.34, "volume": 195361.0}, {"date": "2025-09-11", "close": 30.62, "volume": 340106.0}, {"date": "2025-09-12", "close": 30.59, "volume": 195544.0}, {"date": "2025-09-15", "close": 31.28, "volume": 284563.0}, {"date": "2025-09-16", "close": 31.48, "volume": 310484.0}, {"date": "2025-09-17", "close": 31.32, "volume": 203507.0}, {"date": "2025-09-18", "close": 33.13, "volume": 403838.0}, {"date": "2025-09-19", "close": 31.59, "volume": 685639.0}, {"date": "2025-09-22", "close": 31.93, "volume": 279438.0}, {"date": "2025-09-23", "close": 31.16, "volume": 226413.0}, {"date": "2025-09-24", "close": 30.72, "volume": 254755.0}, {"date": "2025-09-25", "close": 29.81, "volume": 229624.0}, {"date": "2025-09-26", "close": 29.91, "volume": 234315.0}, {"date": "2025-09-29", "close": 29.75, "volume": 410559.0}, {"date": "2025-09-30", "close": 29.86, "volume": 187191.0}, {"date": "2025-10-01", "close": 30.44, "volume": 181561.0}, {"date": "2025-10-02", "close": 30.31, "volume": 189392.0}, {"date": "2025-10-03", "close": 29.22, "volume": 149584.0}, {"date": "2025-10-06", "close": 28.69, "volume": 223944.0}, {"date": "2025-10-07", "close": 28.13, "volume": 257355.0}, {"date": "2025-10-08", "close": 28.36, "volume": 143464.0}, {"date": "2025-10-09", "close": 28.62, "volume": 356927.0}, {"date": "2025-10-10", "close": 27.46, "volume": 222707.0}, {"date": "2025-10-13", "close": 28.36, "volume": 175989.0}, {"date": "2025-10-14", "close": 28.46, "volume": 183432.0}, {"date": "2025-10-15", "close": 29.0, "volume": 185577.0}, {"date": "2025-10-16", "close": 29.27, "volume": 184778.0}, {"date": "2025-10-17", "close": 28.31, "volume": 159952.0}, {"date": "2025-10-20", "close": 28.64, "volume": 187344.0}, {"date": "2025-10-21", "close": 28.5, "volume": 174603.0}, {"date": "2025-10-22", "close": 29.43, "volume": 225957.0}, {"date": "2025-10-23", "close": 30.07, "volume": 224768.0}, {"date": "2025-10-24", "close": 29.7, "volume": 161238.0}, {"date": "2025-10-27", "close": 29.65, "volume": 144793.0}, {"date": "2025-10-28", "close": 29.25, "volume": 109071.0}, {"date": "2025-10-29", "close": 29.48, "volume": 199172.0}, {"date": "2025-10-30", "close": 29.25, "volume": 198581.0}, {"date": "2025-10-31", "close": 29.075, "volume": 104400.0}, {"date": "2025-11-03", "close": 29.09, "volume": 206803.0}, {"date": "2025-11-04", "close": 28.79, "volume": 160497.0}, {"date": "2025-11-05", "close": 30.38, "volume": 214583.0}, {"date": "2025-11-06", "close": 28.16, "volume": 265371.0}, {"date": "2025-11-07", "close": 27.23, "volume": 172263.0}, {"date": "2025-11-10", "close": 28.2, "volume": 225908.0}, {"date": "2025-11-11", "close": 27.91, "volume": 128546.0}, {"date": "2025-11-12", "close": 29.45, "volume": 284833.0}, {"date": "2025-11-13", "close": 28.33, "volume": 241608.0}, {"date": "2025-11-14", "close": 28.34, "volume": 184525.0}, {"date": "2025-11-17", "close": 27.15, "volume": 149915.0}, {"date": "2025-11-18", "close": 27.56, "volume": 148309.0}, {"date": "2025-11-19", "close": 27.43, "volume": 123883.0}, {"date": "2025-11-20", "close": 26.3, "volume": 158755.0}, {"date": "2025-11-21", "close": 27.05, "volume": 170141.0}, {"date": "2025-11-24", "close": 27.76, "volume": 123490.0}, {"date": "2025-11-25", "close": 28.57, "volume": 137936.0}, {"date": "2025-11-26", "close": 28.86, "volume": 139030.0}, {"date": "2025-11-28", "close": 28.9, "volume": 75457.0}, {"date": "2025-12-01", "close": 28.63, "volume": 146678.0}, {"date": "2025-12-02", "close": 28.78, "volume": 143121.0}, {"date": "2025-12-03", "close": 29.2, "volume": 112925.0}, {"date": "2025-12-04", "close": 29.47, "volume": 146972.0}, {"date": "2025-12-05", "close": 29.51, "volume": 97781.0}, {"date": "2025-12-08", "close": 29.86, "volume": 163096.0}, {"date": "2025-12-09", "close": 30.53, "volume": 129150.0}, {"date": "2025-12-10", "close": 31.12, "volume": 194120.0}, {"date": "2025-12-11", "close": 31.33, "volume": 167856.0}, {"date": "2025-12-12", "close": 30.34, "volume": 180134.0}, {"date": "2025-12-15", "close": 29.75, "volume": 178511.0}, {"date": "2025-12-16", "close": 29.28, "volume": 160451.0}, {"date": "2025-12-17", "close": 28.31, "volume": 134196.0}, {"date": "2025-12-18", "close": 28.32, "volume": 264705.0}, {"date": "2025-12-19", "close": 28.52, "volume": 306750.0}, {"date": "2025-12-22", "close": 28.56, "volume": 133457.0}, {"date": "2025-12-23", "close": 29.09, "volume": 161248.0}, {"date": "2025-12-24", "close": 28.98, "volume": 62339.0}, {"date": "2025-12-26", "close": 29.21, "volume": 101110.0}, {"date": "2025-12-29", "close": 28.6, "volume": 105471.0}, {"date": "2025-12-30", "close": 28.58, "volume": 122099.0}, {"date": "2025-12-31", "close": 27.82, "volume": 370682.0}, {"date": "2026-01-02", "close": 28.79, "volume": 172383.0}, {"date": "2026-01-05", "close": 28.52, "volume": 142801.0}, {"date": "2026-01-06", "close": 29.83, "volume": 170079.0}, {"date": "2026-01-07", "close": 28.55, "volume": 158787.0}, {"date": "2026-01-08", "close": 28.34, "volume": 166820.0}, {"date": "2026-01-09", "close": 28.35, "volume": 153412.0}, {"date": "2026-01-12", "close": 28.83, "volume": 154896.0}, {"date": "2026-01-13", "close": 29.9, "volume": 106241.0}, {"date": "2026-01-14", "close": 30.63, "volume": 112929.0}, {"date": "2026-01-15", "close": 31.38, "volume": 132696.0}, {"date": "2026-01-16", "close": 30.83, "volume": 182926.0}, {"date": "2026-01-20", "close": 30.2, "volume": 108163.0}, {"date": "2026-01-21", "close": 31.12, "volume": 146689.0}, {"date": "2026-01-22", "close": 30.97, "volume": 227290.0}, {"date": "2026-01-23", "close": 29.62, "volume": 108019.0}, {"date": "2026-01-26", "close": 29.95, "volume": 121235.0}, {"date": "2026-01-27", "close": 29.68, "volume": 116486.0}, {"date": "2026-01-28", "close": 29.05, "volume": 121781.0}, {"date": "2026-01-29", "close": 30.58, "volume": 147418.0}, {"date": "2026-01-30", "close": 30.21, "volume": 196773.0}, {"date": "2026-02-02", "close": 31.17, "volume": 173276.0}, {"date": "2026-02-03", "close": 31.06, "volume": 152707.0}, {"date": "2026-02-04", "close": 30.72, "volume": 191807.0}, {"date": "2026-02-05", "close": 23.55, "volume": 396294.0}, {"date": "2026-02-06", "close": 26.29, "volume": 332618.0}, {"date": "2026-02-09", "close": 25.59, "volume": 242447.0}, {"date": "2026-02-10", "close": 24.84, "volume": 224746.0}, {"date": "2026-02-11", "close": 24.33, "volume": 187198.0}, {"date": "2026-02-12", "close": 23.87, "volume": 200669.0}, {"date": "2026-02-13", "close": 24.09, "volume": 179677.0}, {"date": "2026-02-17", "close": 24.48, "volume": 230995.0}, {"date": "2026-02-18", "close": 24.81, "volume": 197490.0}, {"date": "2026-02-19", "close": 24.71, "volume": 168475.0}, {"date": "2026-02-20", "close": 25.04, "volume": 255747.0}, {"date": "2026-02-23", "close": 25.02, "volume": 168706.0}, {"date": "2026-02-24", "close": 25.49, "volume": 232603.0}, {"date": "2026-02-25", "close": 26.535, "volume": 163852.0}, {"date": "2026-02-26", "close": 25.89, "volume": 129262.0}, {"date": "2026-02-27", "close": 24.99, "volume": 158561.0}, {"date": "2026-03-02", "close": 24.74, "volume": 136631.0}, {"date": "2026-03-03", "close": 24.15, "volume": 151556.0}, {"date": "2026-03-04", "close": 24.57, "volume": 128116.0}, {"date": "2026-03-05", "close": 24.28, "volume": 127726.0}, {"date": "2026-03-06", "close": 22.63, "volume": 202229.0}, {"date": "2026-03-09", "close": 22.79, "volume": 185219.0}, {"date": "2026-03-10", "close": 22.96, "volume": 136491.0}, {"date": "2026-03-11", "close": 23.1, "volume": 95922.0}, {"date": "2026-03-12", "close": 22.82, "volume": 127613.0}, {"date": "2026-03-13", "close": 22.8, "volume": 129113.0}, {"date": "2026-03-16", "close": 23.27, "volume": 103793.0}, {"date": "2026-03-17", "close": 23.36, "volume": 100317.0}, {"date": "2026-03-18", "close": 23.18, "volume": 108181.0}, {"date": "2026-03-19", "close": 24.27, "volume": 271706.0}, {"date": "2026-03-20", "close": 23.44, "volume": 351845.0}, {"date": "2026-03-23", "close": 24.63, "volume": 155534.0}, {"date": "2026-03-24", "close": 25.3, "volume": 134111.0}, {"date": "2026-03-25", "close": 25.54, "volume": 111683.0}, {"date": "2026-03-26", "close": 24.53, "volume": 154019.0}, {"date": "2026-03-27", "close": 24.19, "volume": 92490.0}, {"date": "2026-03-30", "close": 23.34, "volume": 132026.0}, {"date": "2026-03-31", "close": 23.69, "volume": 152932.0}, {"date": "2026-04-01", "close": 23.67, "volume": 290773.0}, {"date": "2026-04-02", "close": 24.24, "volume": 108221.0}, {"date": "2026-04-06", "close": 23.86, "volume": 90603.0}, {"date": "2026-04-07", "close": 24.1, "volume": 111010.0}, {"date": "2026-04-08", "close": 25.3, "volume": 105617.0}, {"date": "2026-04-09", "close": 25.71, "volume": 88928.0}, {"date": "2026-04-10", "close": 25.94, "volume": 93197.0}, {"date": "2026-04-13", "close": 26.28, "volume": 118365.0}, {"date": "2026-04-14", "close": 26.24, "volume": 92459.0}, {"date": "2026-04-15", "close": 26.13, "volume": 70777.0}, {"date": "2026-04-16", "close": 26.44, "volume": 150595.0}, {"date": "2026-04-17", "close": 26.81, "volume": 129818.0}, {"date": "2026-04-20", "close": 26.93, "volume": 151461.0}, {"date": "2026-04-21", "close": 27.64, "volume": 187106.0}, {"date": "2026-04-22", "close": 27.32, "volume": 109918.0}, {"date": "2026-04-23", "close": 27.16, "volume": 174594.0}, {"date": "2026-04-24", "close": 27.74, "volume": 100105.0}, {"date": "2026-04-27", "close": 27.17, "volume": 84813.0}, {"date": "2026-04-28", "close": 26.81, "volume": 108812.0}, {"date": "2026-04-29", "close": 26.04, "volume": 142386.0}, {"date": "2026-04-30", "close": 27.01, "volume": 163803.0}, {"date": "2026-05-01", "close": 27.21, "volume": 125441.0}, {"date": "2026-05-04", "close": 26.88, "volume": 90503.0}, {"date": "2026-05-05", "close": 27.15, "volume": 130065.0}, {"date": "2026-05-06", "close": 25.16, "volume": 230167.0}, {"date": "2026-05-07", "close": 25.95, "volume": 285253.0}, {"date": "2026-05-08", "close": 26.14, "volume": 186330.0}, {"date": "2026-05-11", "close": 25.81, "volume": 141970.0}, {"date": "2026-05-12", "close": 25.3, "volume": 196226.0}, {"date": "2026-05-13", "close": 24.95, "volume": 135348.0}, {"date": "2026-05-14", "close": 25.01, "volume": 150356.0}, {"date": "2026-05-15", "close": 24.53, "volume": 170379.0}, {"date": "2026-05-18", "close": 24.94, "volume": 149998.0}, {"date": "2026-05-19", "close": 23.41, "volume": 261395.0}, {"date": "2026-05-20", "close": 24.305, "volume": 134380.0}, {"date": "2026-05-21", "close": 24.21, "volume": 137626.0}, {"date": "2026-05-22", "close": 24.6, "volume": 113986.0}, {"date": "2026-05-26", "close": 25.59, "volume": 170473.0}, {"date": "2026-05-27", "close": 26.56, "volume": 477407.0}, {"date": "2026-05-28", "close": 26.49, "volume": 193847.0}, {"date": "2026-05-29", "close": 25.93, "volume": 165407.0}, {"date": "2026-06-01", "close": 25.76, "volume": 189167.0}, {"date": "2026-06-02", "close": 26.75, "volume": 156605.0}, {"date": "2026-06-03", "close": 25.95, "volume": 149044.0}, {"date": "2026-06-04", "close": 26.35, "volume": 142485.0}, {"date": "2026-06-05", "close": 24.43, "volume": 169495.0}, {"date": "2026-06-08", "close": 25.34, "volume": 125162.0}, {"date": "2026-06-09", "close": 25.4, "volume": 133168.0}, {"date": "2026-06-10", "close": 24.8, "volume": 142013.0}, {"date": "2026-06-11", "close": 25.25, "volume": 147274.0}, {"date": "2026-06-12", "close": 25.86, "volume": 88487.0}, {"date": "2026-06-15", "close": 25.63, "volume": 114613.0}, {"date": "2026-06-16", "close": 25.41, "volume": 116934.0}, {"date": "2026-06-17", "close": 25.29, "volume": 205746.0}, {"date": "2026-06-18", "close": 25.3, "volume": 557622.0}, {"date": "2026-06-22", "close": 25.97, "volume": 257303.0}, {"date": "2026-06-23", "close": 25.56, "volume": 163161.0}, {"date": "2026-06-24", "close": 24.43, "volume": 197470.0}, {"date": "2026-06-25", "close": 24.385, "volume": 160489.0}, {"date": "2026-06-26", "close": 24.5, "volume": 471829.0}, {"date": "2026-06-29", "close": 24.9, "volume": 163505.0}, {"date": "2026-06-30", "close": 25.6, "volume": 221112.0}, {"date": "2026-07-01", "close": 25.71, "volume": 248773.0}, {"date": "2026-07-02", "close": 25.09, "volume": 263861.0}, {"date": "2026-07-06", "close": 25.67, "volume": 198061.0}, {"date": "2026-07-07", "close": 24.63, "volume": 303047.0}, {"date": "2026-07-08", "close": 24.56, "volume": 243583.0}, {"date": "2026-07-09", "close": 24.91, "volume": 221777.0}, {"date": "2026-07-10", "close": 25.36, "volume": 138365.0}, {"date": "2026-07-13", "close": 24.67, "volume": 246853.0}, {"date": "2026-07-14", "close": 25.15, "volume": 134094.0}, {"date": "2026-07-15", "close": 24.74, "volume": 125598.0}, {"date": "2026-07-16", "close": 24.4, "volume": 257482.0}, {"date": "2026-07-17", "close": 23.97, "volume": 164844.0}, {"date": "2026-07-20", "close": 23.89, "volume": 164798.0}, {"date": "2026-07-21", "close": 24.87, "volume": 190913.0}, {"date": "2026-07-22", "close": 24.48, "volume": 157540.0}, {"date": "2026-07-23", "close": 24.91, "volume": 202485.0}, {"date": "2026-07-24", "close": 24.86, "volume": 240233.0}, {"date": "2026-07-27", "close": 24.85, "volume": 235786.0}, {"date": "2026-07-28", "close": 24.66, "volume": 198106.0}, {"date": "2026-07-29", "close": 23.45, "volume": 199963.0}, {"date": "2026-07-30", "close": 24.58, "volume": 164926.0}, {"date": "2026-07-31", "close": 24.73, "volume": 140982.0}, {"date": "2026-08-03", "close": 25.73, "volume": 168698.0}, {"date": "2026-08-04", "close": 27.15, "volume": 219058.0}, {"date": "2026-08-05", "close": 26.78, "volume": 123308.0}, {"date": "2026-08-06", "close": 26.4, "volume": 179462.0}, {"date": "2026-08-07", "close": 26.13, "volume": 161809.0}], "refreshing": true}