{"ticker": "OVLY", "overview": {"cik": "1431567", "ticker": "OVLY", "name": "Oak Valley Bancorp", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-033873", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001437749-26-033533", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007487", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033387", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031435", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031409", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007124", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029649", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029357", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029208", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006452", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028658", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028413", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027900", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025125", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002916", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024535", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024534", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005368", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024258", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022113", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021879", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004907", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020914", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018912", "price_sensitive": false}]}, "description": "Oak Valley Bancorp trades as OVLY on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 13 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 7 open-market purchases totalling $130.39K against 4 sales totalling $50.56K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 130386.17, "sell_n": 4, "sell_sum": 50557.5, "net": 79828.67, "insiders": 5, "first_date": "2026-07-27", "last_date": "2026-10-28"}, "metrics": {"ticker": "OVLY", "has_prices": true, "as_of": "2026-10-28", "last": 34.22, "prev_close": 34.29, "change": -0.07000000000000028, "change_pct": -0.002041411490230396, "session_volume": 10759.0, "vwap_5": 34.18139291330168, "vwap_20": 33.94207653320399, "vwap_60": 34.12691532237708, "vwap_250": 33.17393831520479, "high_52w": 35.07, "low_52w": 27.45, "avg_volume_20": 13091.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-033873", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4296.25, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926033873/0001437749-26-033873-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001437749-26-033533", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Don Barton", "who_key": "Barton Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12750.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $13K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926033533/0001437749-26-033533-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11030}, {"id": "0001437749-26-031435", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4253.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926031435/0001437749-26-031435-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "0001437749-26-031409", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Don Barton", "who_key": "Barton Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12761.25, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $13K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926031409/0001437749-26-031409-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "0001437749-26-029357", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4278.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "OVLY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926029357/0001437749-26-029357-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001437749-26-029649", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Allison Lafferty", "who_key": "LAFFERTY ALLISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44352.42, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "OVLY lands a director's $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/1719092/000143774926029649/0001437749-26-029649-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001437749-26-029208", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Don Barton", "who_key": "Barton Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12776.25, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $13K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926029208/0001437749-26-029208-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001437749-26-028658", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4323.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926028658/0001437749-26-028658-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001437749-26-028413", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "H. Randolph Holder Jr", "who_key": "HOLDER H RANDOLPH JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3881.25, "score": 23.3, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1662767/000143774926028413/0001437749-26-028413-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001437749-26-025125", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on OVLY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926025125/0001437749-26-025125-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "0001437749-26-024535", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Don Barton", "who_key": "Barton Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12270.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $12K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024535/0001437749-26-024535-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001437749-26-024534", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Gary Strong", "who_key": "Strong Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 39.2, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $65K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024534/0001437749-26-024534-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "13DG-0002012383-26-002916", "src": "13DG", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002916-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}], "recent_buys": [{"id": "0001437749-26-033873", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4296.25, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "The boardroom is buying: $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926033873/0001437749-26-033873-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001437749-26-031435", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4253.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926031435/0001437749-26-031435-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "0001437749-26-029357", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4278.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "OVLY draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926029357/0001437749-26-029357-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "0001437749-26-029649", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Allison Lafferty", "who_key": "LAFFERTY ALLISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44352.42, "score": 36.4, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "OVLY lands a director's $44K", "source_url": "https://www.sec.gov/Archives/edgar/data/1719092/000143774926029649/0001437749-26-029649-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001437749-26-028658", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4323.75, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926028658/0001437749-26-028658-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001437749-26-028413", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "H. Randolph Holder Jr", "who_key": "HOLDER H RANDOLPH JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3881.25, "score": 23.3, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1662767/000143774926028413/0001437749-26-028413-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001437749-26-024534", "src": "INSIDERS", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "Gary Strong", "who_key": "Strong Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65000.0, "score": 39.2, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $65K of OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024534/0001437749-26-024534-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}], "institutional": [{"id": "13DG-0002012383-26-002916", "src": "13DG", "ticker": "OVLY", "cik": "1431567", "company": "Oak Valley Bancorp", "company_raw": "Oak Valley Bancorp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.4% passive stake in OVLY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002916-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}], "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": "Oak Valley Bancorp (CA) - Common Stock", "new_value": "Oak Valley Bancorp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001431567", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001431567", "applied": 1, "detected_at": "2026-10-26T18:52:56.960008"}]}, "key_people": [{"who": "Gary Strong", "who_key": "Strong Gary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65000.0, "sold": 0, "net": 65000.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 65000.0, "date": "2026-07-27", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024534/0001437749-26-024534-index.htm"}], "latest": {"action": "BUY", "amount": 65000.0, "date": "2026-07-27", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024534/0001437749-26-024534-index.htm"}}, {"who": "Don Barton", "who_key": "Barton Don", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 50557.5, "net": -50557.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12750.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926033533/0001437749-26-033533-index.htm"}, {"action": "SELL", "amount": 12761.25, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926031409/0001437749-26-031409-index.htm"}, {"action": "SELL", "amount": 12776.25, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926029208/0001437749-26-029208-index.htm"}, {"action": "SELL", "amount": 12270.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1431567/000143774926024535/0001437749-26-024535-index.htm"}], "latest": {"action": "SELL", "amount": 12750.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442259/000143774926033533/0001437749-26-033533-index.htm"}}, {"who": "Allison Lafferty", "who_key": "LAFFERTY ALLISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44352.42, "sold": 0, "net": 44352.42, "trades": 1, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 44352.42, "date": "2026-08-26", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1719092/000143774926029649/0001437749-26-029649-index.htm"}], "latest": {"action": "BUY", "amount": 44352.42, "date": "2026-08-26", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1719092/000143774926029649/0001437749-26-029649-index.htm"}}, {"who": "Daniel J. Leonard", "who_key": "Leonard Daniel J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17152.5, "sold": 0, "net": 17152.5, "trades": 4, "top_score": 23.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4296.25, "date": "2026-10-28", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926033873/0001437749-26-033873-index.htm"}, {"action": "BUY", "amount": 4253.75, "date": "2026-09-28", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926031435/0001437749-26-031435-index.htm"}, {"action": "BUY", "amount": 4278.75, "date": "2026-08-28", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926029357/0001437749-26-029357-index.htm"}, {"action": "BUY", "amount": 4323.75, "date": "2026-08-19", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926028658/0001437749-26-028658-index.htm"}], "latest": {"action": "BUY", "amount": 4296.25, "date": "2026-10-28", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1538662/000143774926033873/0001437749-26-033873-index.htm"}}, {"who": "H. Randolph Holder Jr", "who_key": "HOLDER H RANDOLPH JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3881.25, "sold": 0, "net": 3881.25, "trades": 1, "top_score": 23.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3881.25, "date": "2026-08-17", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1662767/000143774926028413/0001437749-26-028413-index.htm"}], "latest": {"action": "BUY", "amount": 3881.25, "date": "2026-08-17", "score": 23.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1662767/000143774926028413/0001437749-26-028413-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 3881.25}, {"date": "2026-08-19", "net": 4323.75}, {"date": "2026-08-26", "net": 31576.17}, {"date": "2026-08-28", "net": 4278.75}, {"date": "2026-09-28", "net": -8507.5}, {"date": "2026-10-26", "net": -12750.0}, {"date": "2026-10-28", "net": 4296.25}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001437749-26-033873", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001437749-26-033533", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007487", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033387", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001437749-26-031435", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001437749-26-031409", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007124", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029649", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001437749-26-029357", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001437749-26-029208", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006452", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001437749-26-028658", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001437749-26-028413", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-027900", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025125", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002916", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024535", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001437749-26-024534", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005368", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024258", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022113", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021879", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001959173-26-004907", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001437749-26-020914", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018912", "price_sensitive": false}], "performance": {"ticker": "OVLY", "has_prices": true, "summary": {"n": 7, "avg": 0.008194636014608903, "win_rate": 0.7142857142857143, "best": 0.032277526395173464, "worst": -0.0017502917152859472, "as_of": "2026-10-28"}, "buys": [{"who": "Leonard Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4296.25, "date": "2026-10-28", "score": 23.7, "ref_price": 34.22, "return": 0.0}, {"who": "Leonard Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4253.75, "date": "2026-09-28", "score": 23.7, "ref_price": 34.28, "return": -0.0017502917152859472}, {"who": "Leonard Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4278.75, "date": "2026-08-28", "score": 23.7, "ref_price": 33.98, "return": 0.0070629782224838735}, {"who": "LAFFERTY ALLISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44352.42, "date": "2026-08-26", "score": 36.4, "ref_price": 33.79, "return": 0.012725658478839885}, {"who": "Leonard Daniel J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4323.75, "date": "2026-08-19", "score": 23.7, "ref_price": 34.03, "return": 0.005583308845136577}, {"who": "HOLDER H RANDOLPH JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3881.25, "date": "2026-08-17", "score": 23.3, "ref_price": 34.17, "return": 0.0014632718759144618}, {"who": "Strong Gary", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2026-07-27", "score": 39.2, "ref_price": 33.15, "return": 0.032277526395173464}]}, "price_series": [{"date": "2016-10-28", "close": 10.46, "volume": 379.0}, {"date": "2016-10-31", "close": 10.48, "volume": 5953.0}, {"date": "2016-11-01", "close": 10.46, "volume": 1963.0}, {"date": "2016-11-02", "close": 10.45, "volume": 1124.0}, {"date": "2016-11-03", "close": 10.4, "volume": 7882.0}, {"date": "2016-11-04", "close": 10.25, "volume": 23458.0}, {"date": "2016-11-07", "close": 10.49, "volume": 1569.0}, {"date": "2016-11-08", "close": 10.5, "volume": 4887.0}, {"date": "2016-11-09", "close": 10.859, "volume": 8313.0}, {"date": "2016-11-10", "close": 11.2499, "volume": 3797.0}, {"date": "2016-11-11", "close": 11.251, "volume": 3051.0}, {"date": "2016-11-14", "close": 11.5, "volume": 2808.0}, {"date": "2016-11-15", "close": 11.6, "volume": 2505.0}, {"date": "2016-11-16", "close": 11.6, "volume": 3470.0}, {"date": "2016-11-17", "close": 11.52, "volume": 3005.0}, {"date": "2016-11-18", "close": 11.52, "volume": null}, {"date": "2016-11-21", "close": 11.52, "volume": null}, {"date": "2016-11-22", "close": 11.31, "volume": 1337.0}, {"date": "2016-11-23", "close": 11.5999, "volume": 2000.0}, {"date": "2016-11-25", "close": 11.5692, "volume": 835.0}, {"date": "2016-11-28", "close": 11.5173, "volume": 10081.0}, {"date": "2016-11-29", "close": 11.5599, "volume": 6884.0}, {"date": "2016-11-30", "close": 11.5599, "volume": null}, {"date": "2016-12-01", "close": 11.39, "volume": 4239.0}, {"date": "2016-12-02", "close": 11.599, "volume": 3924.0}, {"date": "2016-12-05", "close": 11.5747, "volume": 1261.0}, {"date": "2016-12-06", "close": 11.57, "volume": 143.0}, {"date": "2016-12-07", "close": 12.25, "volume": 14803.0}, {"date": "2016-12-08", "close": 12.25, "volume": 8077.0}, {"date": "2016-12-09", "close": 12.47, "volume": 6041.0}, {"date": "2016-12-12", "close": 12.39, "volume": 2771.0}, {"date": "2016-12-13", "close": 12.1515, "volume": 633.0}, {"date": "2016-12-14", "close": 12.74, "volume": 259.0}, {"date": "2016-12-15", "close": 12.6318, "volume": 1023.0}, {"date": "2016-12-16", "close": 12.38, "volume": 627.0}, {"date": "2016-12-19", "close": 12.38, "volume": 2542.0}, {"date": "2016-12-20", "close": 12.38, "volume": null}, {"date": "2016-12-21", "close": 12.036, "volume": 209.0}, {"date": "2016-12-22", "close": 12.102, "volume": 310.0}, {"date": "2016-12-23", "close": 12.28, "volume": 411.0}, {"date": "2016-12-27", "close": 12.4997, "volume": 911.0}, {"date": "2016-12-28", "close": 12.42, "volume": 908.0}, {"date": "2016-12-29", "close": 11.77, "volume": 1228.0}, {"date": "2016-12-30", "close": 12.55, "volume": 695.0}, {"date": "2017-01-03", "close": 12.5, "volume": 2298.0}, {"date": "2017-01-04", "close": 12.59, "volume": 690.0}, {"date": "2017-01-05", "close": 12.65, "volume": 131.0}, {"date": "2017-01-06", "close": 12.65, "volume": null}, {"date": "2017-01-09", "close": 12.69, "volume": 293.0}, {"date": "2017-01-10", "close": 12.7621, "volume": 5466.0}, {"date": "2017-01-11", "close": 12.7621, "volume": null}, {"date": "2017-01-12", "close": 12.7621, "volume": null}, {"date": "2017-01-13", "close": 13.36, "volume": 9892.0}, {"date": "2017-01-17", "close": 13.0, "volume": 1622.0}, {"date": "2017-01-18", "close": 13.45, "volume": 3489.0}, {"date": "2017-01-19", "close": 13.5, "volume": 1481.0}, {"date": "2017-01-20", "close": 15.0, "volume": 3904.0}, {"date": "2017-01-23", "close": 14.18, "volume": 2124.0}, {"date": "2017-01-24", "close": 14.442, "volume": 520.0}, {"date": "2017-01-25", "close": 14.538, "volume": 1049.0}, {"date": "2017-01-26", "close": 14.35, "volume": 663.0}, {"date": "2017-01-27", "close": 14.3275, "volume": 942.0}, {"date": "2017-01-30", "close": 14.15, "volume": 3596.0}, {"date": "2017-01-31", "close": 14.15, "volume": 1151.0}, {"date": "2017-02-01", "close": 14.2879, "volume": 597.0}, {"date": "2017-02-02", "close": 14.35, "volume": 1818.0}, {"date": "2017-02-03", "close": 14.15, "volume": 1246.0}, {"date": "2017-02-06", "close": 14.29, "volume": 1376.0}, {"date": "2017-02-07", "close": 14.4654, "volume": 1165.0}, {"date": "2017-02-08", "close": 14.499, "volume": 1556.0}, {"date": "2017-02-09", "close": 14.651, "volume": 10721.0}, {"date": "2017-02-10", "close": 14.8193, "volume": 1413.0}, {"date": "2017-02-13", "close": 14.8733, "volume": 1389.0}, {"date": "2017-02-14", "close": 14.8557, "volume": 625.0}, {"date": "2017-02-15", "close": 14.9102, "volume": 183.0}, {"date": "2017-02-16", "close": 14.82, "volume": 350.0}, {"date": "2017-02-17", "close": 14.82, "volume": null}, {"date": "2017-02-21", "close": 14.95, "volume": 219.0}, {"date": "2017-02-22", "close": 14.9054, "volume": 281.0}, {"date": "2017-02-23", "close": 14.8, "volume": 433.0}, {"date": "2017-02-24", "close": 14.9556, "volume": 2700.0}, {"date": "2017-02-27", "close": 15.1, "volume": 5328.0}, {"date": "2017-02-28", "close": 14.54, "volume": 6636.0}, {"date": "2017-03-01", "close": 14.54, "volume": 1951.0}, {"date": "2017-03-02", "close": 14.7203, "volume": 8251.0}, {"date": "2017-03-03", "close": 14.7203, "volume": null}, {"date": "2017-03-06", "close": 14.5, "volume": 4151.0}, {"date": "2017-03-07", "close": 14.5, "volume": 2352.0}, {"date": "2017-03-08", "close": 14.5, "volume": 10007.0}, {"date": "2017-03-09", "close": 14.25, "volume": 8228.0}, {"date": "2017-03-10", "close": 14.0, "volume": 1211.0}, {"date": "2017-03-13", "close": 14.15, "volume": 313.0}, {"date": "2017-03-14", "close": 14.0499, "volume": 427.0}, {"date": "2017-03-15", "close": 13.81, "volume": 477.0}, {"date": "2017-03-16", "close": 14.0, "volume": 25130.0}, {"date": "2017-03-17", "close": 14.25, "volume": 2875.0}, {"date": "2017-03-20", "close": 14.0, "volume": 5115.0}, {"date": "2017-03-21", "close": 14.053, "volume": 181.0}, {"date": "2017-03-22", "close": 13.94, "volume": 1392.0}, {"date": "2017-03-23", "close": 13.92, "volume": 10888.0}, {"date": "2017-03-24", "close": 14.01, "volume": 4111.0}, {"date": "2017-03-27", "close": 13.9, "volume": 3665.0}, {"date": "2017-03-28", "close": 14.48, "volume": 455.0}, {"date": "2017-03-29", "close": 14.55, "volume": 1255.0}, {"date": "2017-03-30", "close": 14.05, "volume": 11124.0}, {"date": "2017-03-31", "close": 13.2, "volume": 14728.0}, {"date": "2017-04-03", "close": 13.46, "volume": 8273.0}, {"date": "2017-04-04", "close": 13.9, "volume": 740.0}, {"date": "2017-04-05", "close": 14.02, "volume": 2017.0}, {"date": "2017-04-06", "close": 14.1, "volume": 9029.0}, {"date": "2017-04-07", "close": 14.0795, "volume": 2242.0}, {"date": "2017-04-10", "close": 14.079, "volume": 3871.0}, {"date": "2017-04-11", "close": 13.9, "volume": 19272.0}, {"date": "2017-04-12", "close": 13.901, "volume": 2201.0}, {"date": "2017-04-13", "close": 14.0476, "volume": 477.0}, {"date": "2017-04-17", "close": 14.22, "volume": 612.0}, {"date": "2017-04-18", "close": 13.95, "volume": 408.0}, {"date": "2017-04-19", "close": 13.91, "volume": 854.0}, {"date": "2017-04-20", "close": 14.014, "volume": 403.0}, {"date": "2017-04-21", "close": 13.95, "volume": 1089.0}, {"date": "2017-04-24", "close": 14.03, "volume": 1763.0}, {"date": "2017-04-25", "close": 14.25, "volume": 408.0}, {"date": "2017-04-26", "close": 14.07, "volume": 4259.0}, {"date": "2017-04-27", "close": 14.16, "volume": 2903.0}, {"date": "2017-04-28", "close": 14.16, "volume": null}, {"date": "2017-05-01", "close": 14.1, "volume": 5032.0}, {"date": "2017-05-02", "close": 14.1, "volume": 1536.0}, {"date": "2017-05-03", "close": 14.15, "volume": 3954.0}, {"date": "2017-05-04", "close": 14.15, "volume": 3545.0}, {"date": "2017-05-05", "close": 14.1001, "volume": 6224.0}, {"date": "2017-05-08", "close": 14.1, "volume": 1049.0}, {"date": "2017-05-09", "close": 14.25, "volume": 5318.0}, {"date": "2017-05-10", "close": 14.25, "volume": null}, {"date": "2017-05-11", "close": 14.25, "volume": 811.0}, {"date": "2017-05-12", "close": 14.1501, "volume": 1528.0}, {"date": "2017-05-15", "close": 14.25, "volume": 1426.0}, {"date": "2017-05-16", "close": 14.23, "volume": 1343.0}, {"date": "2017-05-17", "close": 14.0, "volume": 2615.0}, {"date": "2017-05-18", "close": 13.5, "volume": 369.0}, {"date": "2017-05-19", "close": 13.5, "volume": null}, {"date": "2017-05-22", "close": 14.25, "volume": 783.0}, {"date": "2017-05-23", "close": 14.33, "volume": 338.0}, {"date": "2017-05-24", "close": 14.1968, "volume": 6452.0}, {"date": "2017-05-25", "close": 14.35, "volume": 232.0}, {"date": "2017-05-26", "close": 14.35, "volume": null}, {"date": "2017-05-30", "close": 14.15, "volume": 6135.0}, {"date": "2017-05-31", "close": 14.28, "volume": 1657.0}, {"date": "2017-06-01", "close": 13.82, "volume": 566.0}, {"date": "2017-06-02", "close": 13.82, "volume": null}, {"date": "2017-06-05", "close": 13.66, "volume": 9514.0}, {"date": "2017-06-06", "close": 14.2499, "volume": 1142.0}, {"date": "2017-06-07", "close": 14.2451, "volume": 395.0}, {"date": "2017-06-08", "close": 14.2451, "volume": null}, {"date": "2017-06-09", "close": 14.2451, "volume": null}, {"date": "2017-06-12", "close": 13.66, "volume": 5765.0}, {"date": "2017-06-13", "close": 13.66, "volume": null}, {"date": "2017-06-14", "close": 13.8, "volume": 1739.0}, {"date": "2017-06-15", "close": 13.8808, "volume": 392.0}, {"date": "2017-06-16", "close": 13.8808, "volume": null}, {"date": "2017-06-19", "close": 13.8808, "volume": null}, {"date": "2017-06-20", "close": 13.86, "volume": 6856.0}, {"date": "2017-06-21", "close": 13.82, "volume": 5051.0}, {"date": "2017-06-22", "close": 13.82, "volume": 4102.0}, {"date": "2017-06-23", "close": 13.84, "volume": 2053.0}, {"date": "2017-06-26", "close": 13.82, "volume": 5602.0}, {"date": "2017-06-27", "close": 13.85, "volume": 3487.0}, {"date": "2017-06-28", "close": 13.85, "volume": 163.0}, {"date": "2017-06-29", "close": 13.9, "volume": 2363.0}, {"date": "2017-06-30", "close": 13.9, "volume": null}, {"date": "2017-07-03", "close": 13.9599, "volume": 10338.0}, {"date": "2017-07-05", "close": 14.04, "volume": 937.0}, {"date": "2017-07-06", "close": 13.9045, "volume": 2744.0}, {"date": "2017-07-07", "close": 13.9045, "volume": null}, {"date": "2017-07-10", "close": 14.0, "volume": 5661.0}, {"date": "2017-07-11", "close": 14.01, "volume": 252.0}, {"date": "2017-07-12", "close": 14.17, "volume": 325.0}, {"date": "2017-07-13", "close": 14.25, "volume": 1884.0}, {"date": "2017-07-14", "close": 14.2001, "volume": 1983.0}, {"date": "2017-07-17", "close": 14.2001, "volume": null}, {"date": "2017-07-18", "close": 14.2291, "volume": 926.0}, {"date": "2017-07-19", "close": 14.7147, "volume": 7641.0}, {"date": "2017-07-20", "close": 14.86, "volume": 2501.0}, {"date": "2017-07-21", "close": 15.44, "volume": 2474.0}, {"date": "2017-07-24", "close": 15.35, "volume": 1668.0}, {"date": "2017-07-25", "close": 15.07, "volume": 7814.0}, {"date": "2017-07-26", "close": 15.2569, "volume": 825.0}, {"date": "2017-07-27", "close": 15.3, "volume": 3300.0}, {"date": "2017-07-28", "close": 15.35, "volume": 4612.0}, {"date": "2017-07-31", "close": 15.8717, "volume": 1554.0}, {"date": "2017-08-01", "close": 16.48, "volume": 12634.0}, {"date": "2017-08-02", "close": 15.55, "volume": 2031.0}, {"date": "2017-08-03", "close": 15.77, "volume": 1760.0}, {"date": "2017-08-04", "close": 15.77, "volume": null}, {"date": "2017-08-07", "close": 15.9999, "volume": 4309.0}, {"date": "2017-08-08", "close": 16.0, "volume": 1108.0}, {"date": "2017-08-09", "close": 16.0, "volume": 619.0}, {"date": "2017-08-10", "close": 16.11, "volume": 4858.0}, {"date": "2017-08-11", "close": 16.22, "volume": 1277.0}, {"date": "2017-08-14", "close": 16.34, "volume": 2243.0}, {"date": "2017-08-15", "close": 16.06, "volume": 3593.0}, {"date": "2017-08-16", "close": 16.06, "volume": 391.0}, {"date": "2017-08-17", "close": 15.5, "volume": 5217.0}, {"date": "2017-08-18", "close": 15.3, "volume": 3024.0}, {"date": "2017-08-21", "close": 15.1, "volume": 4352.0}, {"date": "2017-08-22", "close": 15.2, "volume": 5665.0}, {"date": "2017-08-23", "close": 15.0, "volume": 1016.0}, {"date": "2017-08-24", "close": 15.1548, "volume": 254.0}, {"date": "2017-08-25", "close": 15.1548, "volume": null}, {"date": "2017-08-28", "close": 15.65, "volume": 1512.0}, {"date": "2017-08-29", "close": 15.25, "volume": 1353.0}, {"date": "2017-08-30", "close": 15.43, "volume": 2936.0}, {"date": "2017-08-31", "close": 14.85, "volume": 2084.0}, {"date": "2017-09-01", "close": 14.93, "volume": 2732.0}, {"date": "2017-09-05", "close": 16.3, "volume": 3378.0}, {"date": "2017-09-06", "close": 16.44, "volume": 3539.0}, {"date": "2017-09-07", "close": 16.32, "volume": 2414.0}, {"date": "2017-09-08", "close": 16.5, "volume": 9759.0}, {"date": "2017-09-11", "close": 16.49, "volume": 3586.0}, {"date": "2017-09-12", "close": 16.5, "volume": 3438.0}, {"date": "2017-09-13", "close": 16.5, "volume": 2314.0}, {"date": "2017-09-14", "close": 16.5, "volume": 2448.0}, {"date": "2017-09-15", "close": 15.76, "volume": 10087.0}, {"date": "2017-09-18", "close": 15.8, "volume": 815.0}, {"date": "2017-09-19", "close": 16.02, "volume": 445.0}, {"date": "2017-09-20", "close": 16.02, "volume": null}, {"date": "2017-09-21", "close": 16.02, "volume": null}, {"date": "2017-09-22", "close": 16.27, "volume": 1586.0}, {"date": "2017-09-25", "close": 16.01, "volume": 2161.0}, {"date": "2017-09-26", "close": 16.022, "volume": 292.0}, {"date": "2017-09-27", "close": 16.1425, "volume": 2719.0}, {"date": "2017-09-28", "close": 16.93, "volume": 8199.0}, {"date": "2017-09-29", "close": 16.79, "volume": 5088.0}, {"date": "2017-10-02", "close": 16.51, "volume": 4799.0}, {"date": "2017-10-03", "close": 16.73, "volume": 6103.0}, {"date": "2017-10-04", "close": 16.82, "volume": 5003.0}, {"date": "2017-10-05", "close": 17.1, "volume": 2148.0}, {"date": "2017-10-06", "close": 17.1, "volume": 895.0}, {"date": "2017-10-09", "close": 17.49, "volume": 6575.0}, {"date": "2017-10-10", "close": 17.3, "volume": 779.0}, {"date": "2017-10-11", "close": 17.3, "volume": null}, {"date": "2017-10-12", "close": 17.07, "volume": 678.0}, {"date": "2017-10-13", "close": 17.07, "volume": null}, {"date": "2017-10-16", "close": 17.038, "volume": 669.0}, {"date": "2017-10-17", "close": 16.78, "volume": 694.0}, {"date": "2017-10-18", "close": 16.8, "volume": 1745.0}, {"date": "2017-10-19", "close": 16.42, "volume": 9982.0}, {"date": "2017-10-20", "close": 16.78, "volume": 1536.0}, {"date": "2017-10-23", "close": 16.55, "volume": 1916.0}, {"date": "2017-10-24", "close": 16.6001, "volume": 1136.0}, {"date": "2017-10-25", "close": 16.65, "volume": 4827.0}, {"date": "2017-10-26", "close": 17.049, "volume": 874.0}, {"date": "2017-10-27", "close": 17.049, "volume": null}, {"date": "2017-10-30", "close": 17.049, "volume": null}, {"date": "2017-10-31", "close": 17.049, "volume": null}, {"date": "2017-11-01", "close": 16.895, "volume": 1073.0}, {"date": "2017-11-02", "close": 16.895, "volume": null}, {"date": "2017-11-03", "close": 16.895, "volume": null}, {"date": "2017-11-06", "close": 16.92, "volume": 20016.0}, {"date": "2017-11-07", "close": 16.75, "volume": 318.0}, {"date": "2017-11-08", "close": 16.8, "volume": 526.0}, {"date": "2017-11-09", "close": 16.75, "volume": 5889.0}, {"date": "2017-11-10", "close": 16.76, "volume": 3977.0}, {"date": "2017-11-13", "close": 16.89, "volume": 687.0}, {"date": "2017-11-14", "close": 17.38, "volume": 382.0}, {"date": "2017-11-15", "close": 17.3, "volume": 11676.0}, {"date": "2017-11-16", "close": 17.3, "volume": 1823.0}, {"date": "2017-11-17", "close": 17.38, "volume": 814.0}, {"date": "2017-11-20", "close": 17.71, "volume": 4892.0}, {"date": "2017-11-21", "close": 17.21, "volume": 2276.0}, {"date": "2017-11-22", "close": 17.355, "volume": 932.0}, {"date": "2017-11-24", "close": 17.59, "volume": 905.0}, {"date": "2017-11-27", "close": 18.15, "volume": 9979.0}, {"date": "2017-11-28", "close": 18.0, "volume": 2882.0}, {"date": "2017-11-29", "close": 18.49, "volume": 552.0}, {"date": "2017-11-30", "close": 18.2397, "volume": 310.0}, {"date": "2017-12-01", "close": 18.5, "volume": 6713.0}, {"date": "2017-12-04", "close": 18.5, "volume": 2526.0}, {"date": "2017-12-05", "close": 18.8, "volume": 1354.0}, {"date": "2017-12-06", "close": 18.75, "volume": 23925.0}, {"date": "2017-12-07", "close": 18.427, "volume": 869.0}, {"date": "2017-12-08", "close": 18.427, "volume": null}, {"date": "2017-12-11", "close": 18.87, "volume": 2207.0}, {"date": "2017-12-12", "close": 18.57, "volume": 587.0}, {"date": "2017-12-13", "close": 18.57, "volume": null}, {"date": "2017-12-14", "close": 18.38, "volume": 917.0}, {"date": "2017-12-15", "close": 19.25, "volume": 9335.0}, {"date": "2017-12-18", "close": 19.95, "volume": 32359.0}, {"date": "2017-12-19", "close": 19.91, "volume": 2995.0}, {"date": "2017-12-20", "close": 20.0, "volume": 2965.0}, {"date": "2017-12-21", "close": 19.2, "volume": 1317.0}, {"date": "2017-12-22", "close": 19.55, "volume": 1815.0}, {"date": "2017-12-26", "close": 19.52, "volume": 9181.0}, {"date": "2017-12-27", "close": 19.3887, "volume": 28464.0}, {"date": "2017-12-28", "close": 19.42, "volume": 10406.0}, {"date": "2017-12-29", "close": 19.54, "volume": 598.0}, {"date": "2018-01-02", "close": 20.14, "volume": 7115.0}, {"date": "2018-01-03", "close": 20.93, "volume": 10612.0}, {"date": "2018-01-04", "close": 20.33, "volume": 9118.0}, {"date": "2018-01-05", "close": 20.95, "volume": 3825.0}, {"date": "2018-01-08", "close": 21.99, "volume": 4993.0}, {"date": "2018-01-09", "close": 23.24, "volume": 10255.0}, {"date": "2018-01-10", "close": 23.68, "volume": 38508.0}, {"date": "2018-01-11", "close": 22.37, "volume": 17252.0}, {"date": "2018-01-12", "close": 22.49, "volume": 3861.0}, {"date": "2018-01-16", "close": 22.75, "volume": 11497.0}, {"date": "2018-01-17", "close": 22.2, "volume": 2251.0}, {"date": "2018-01-18", "close": 22.2, "volume": 8704.0}, {"date": "2018-01-19", "close": 20.74, "volume": 12009.0}, {"date": "2018-01-22", "close": 20.77, "volume": 6505.0}, {"date": "2018-01-23", "close": 21.1, "volume": 5798.0}, {"date": "2018-01-24", "close": 21.13, "volume": 1440.0}, {"date": "2018-01-25", "close": 21.51, "volume": 1832.0}, {"date": "2018-01-26", "close": 21.6, "volume": 1078.0}, {"date": "2018-01-29", "close": 20.71, "volume": 7890.0}, {"date": "2018-01-30", "close": 20.22, "volume": 6988.0}, {"date": "2018-01-31", "close": 20.62, "volume": 3432.0}, {"date": "2018-02-01", "close": 21.32, "volume": 6747.0}, {"date": "2018-02-02", "close": 21.0, "volume": 1686.0}, {"date": "2018-02-05", "close": 20.3799, "volume": 11957.0}, {"date": "2018-02-06", "close": 21.4, "volume": 9060.0}, {"date": "2018-02-07", "close": 21.7, "volume": 5518.0}, {"date": "2018-02-08", "close": 21.65, "volume": 3590.0}, {"date": "2018-02-09", "close": 21.18, "volume": 15610.0}, {"date": "2018-02-12", "close": 21.35, "volume": 3536.0}, {"date": "2018-02-13", "close": 21.8, "volume": 1561.0}, {"date": "2018-02-14", "close": 21.95, "volume": 2302.0}, {"date": "2018-02-15", "close": 21.5, "volume": 3971.0}, {"date": "2018-02-16", "close": 21.95, "volume": 3091.0}, {"date": "2018-02-20", "close": 21.95, "volume": 1491.0}, {"date": "2018-02-21", "close": 22.25, "volume": 3021.0}, {"date": "2018-02-22", "close": 22.25, "volume": 3188.0}, {"date": "2018-02-23", "close": 22.25, "volume": 1530.0}, {"date": "2018-02-26", "close": 22.15, "volume": 1616.0}, {"date": "2018-02-27", "close": 22.0, "volume": 3026.0}, {"date": "2018-02-28", "close": 21.42, "volume": 3840.0}, {"date": "2018-03-01", "close": 21.9, "volume": 1172.0}, {"date": "2018-03-02", "close": 21.76, "volume": 2175.0}, {"date": "2018-03-05", "close": 21.9, "volume": 4524.0}, {"date": "2018-03-06", "close": 21.24, "volume": 2977.0}, {"date": "2018-03-07", "close": 21.27, "volume": 2427.0}, {"date": "2018-03-08", "close": 20.95, "volume": 39168.0}, {"date": "2018-03-09", "close": 21.115, "volume": 18264.0}, {"date": "2018-03-12", "close": 20.9, "volume": 4125.0}, {"date": "2018-03-13", "close": 21.0, "volume": 5499.0}, {"date": "2018-03-14", "close": 21.6, "volume": 15953.0}, {"date": "2018-03-15", "close": 22.05, "volume": 2943.0}, {"date": "2018-03-16", "close": 22.11, "volume": 9796.0}, {"date": "2018-03-19", "close": 21.9, "volume": 2766.0}, {"date": "2018-03-20", "close": 21.6, "volume": 5545.0}, {"date": "2018-03-21", "close": 21.8, "volume": 3241.0}, {"date": "2018-03-22", "close": 21.95, "volume": 2417.0}, {"date": "2018-03-23", "close": 22.0, "volume": 2758.0}, {"date": "2018-03-26", "close": 22.35, "volume": 7334.0}, {"date": "2018-03-27", "close": 22.55, "volume": 11286.0}, {"date": "2018-03-28", "close": 22.4, "volume": 11577.0}, {"date": "2018-03-29", "close": 22.3, "volume": 15219.0}, {"date": "2018-04-02", "close": 22.21, "volume": 5284.0}, {"date": "2018-04-03", "close": 21.46, "volume": 11777.0}, {"date": "2018-04-04", "close": 22.0, "volume": 4090.0}, {"date": "2018-04-05", "close": 21.87, "volume": 1747.0}, {"date": "2018-04-06", "close": 21.71, "volume": 4487.0}, {"date": "2018-04-09", "close": 22.005, "volume": 2941.0}, {"date": "2018-04-10", "close": 22.215, "volume": 14186.0}, {"date": "2018-04-11", "close": 22.45, "volume": 3821.0}, {"date": "2018-04-12", "close": 21.93, "volume": 5472.0}, {"date": "2018-04-13", "close": 22.0, "volume": 4249.0}, {"date": "2018-04-16", "close": 22.2, "volume": 6112.0}, {"date": "2018-04-17", "close": 21.65, "volume": 8297.0}, {"date": "2018-04-18", "close": 21.67, "volume": 4444.0}, {"date": "2018-04-19", "close": 20.82, "volume": 9391.0}, {"date": "2018-04-20", "close": 20.9, "volume": 10195.0}, {"date": "2018-04-23", "close": 20.95, "volume": 4193.0}, {"date": "2018-04-24", "close": 21.1, "volume": 2986.0}, {"date": "2018-04-25", "close": 20.85, "volume": 1770.0}, {"date": "2018-04-26", "close": 20.7, "volume": 752.0}, {"date": "2018-04-27", "close": 20.6, "volume": 1155.0}, {"date": "2018-04-30", "close": 21.35, "volume": 1028.0}, {"date": "2018-05-01", "close": 20.41, "volume": 3537.0}, {"date": "2018-05-02", "close": 20.26, "volume": 3905.0}, {"date": "2018-05-03", "close": 20.28, "volume": 13273.0}, {"date": "2018-05-04", "close": 20.19, "volume": 2871.0}, {"date": "2018-05-07", "close": 20.24, "volume": 9330.0}, {"date": "2018-05-08", "close": 20.59, "volume": 3387.0}, {"date": "2018-05-09", "close": 20.39, "volume": 11677.0}, {"date": "2018-05-10", "close": 20.29, "volume": 25624.0}, {"date": "2018-05-11", "close": 20.44, "volume": 26297.0}, {"date": "2018-05-14", "close": 20.21, "volume": 10809.0}, {"date": "2018-05-15", "close": 20.25, "volume": 2001.0}, {"date": "2018-05-16", "close": 20.11, "volume": 13602.0}, {"date": "2018-05-17", "close": 20.06, "volume": 7331.0}, {"date": "2018-05-18", "close": 20.23, "volume": 10171.0}, {"date": "2018-05-21", "close": 20.06, "volume": 5773.0}, {"date": "2018-05-22", "close": 20.66, "volume": 979.0}, {"date": "2018-05-23", "close": 20.53, "volume": 4354.0}, {"date": "2018-05-24", "close": 20.0005, "volume": 9234.0}, {"date": "2018-05-25", "close": 20.31, "volume": 2649.0}, {"date": "2018-05-29", "close": 19.68, "volume": 2227.0}, {"date": "2018-05-30", "close": 19.83, "volume": 3809.0}, {"date": "2018-05-31", "close": 19.83, "volume": 13796.0}, {"date": "2018-06-01", "close": 21.29, "volume": 11411.0}, {"date": "2018-06-04", "close": 21.6, "volume": 8403.0}, {"date": "2018-06-05", "close": 21.9, "volume": 8500.0}, {"date": "2018-06-06", "close": 22.39, "volume": 11904.0}, {"date": "2018-06-07", "close": 22.3, "volume": 9435.0}, {"date": "2018-06-08", "close": 22.01, "volume": 9457.0}, {"date": "2018-06-11", "close": 22.39, "volume": 14433.0}, {"date": "2018-06-12", "close": 22.15, "volume": 9838.0}, {"date": "2018-06-13", "close": 22.45, "volume": 7454.0}, {"date": "2018-06-14", "close": 22.35, "volume": 24263.0}, {"date": "2018-06-15", "close": 21.56, "volume": 17958.0}, {"date": "2018-06-18", "close": 21.41, "volume": 11575.0}, {"date": "2018-06-19", "close": 21.31, "volume": 15020.0}, {"date": "2018-06-20", "close": 22.2, "volume": 22937.0}, {"date": "2018-06-21", "close": 21.82, "volume": 29693.0}, {"date": "2018-06-22", "close": 23.3, "volume": 723131.0}, {"date": "2018-06-25", "close": 22.2, "volume": 40059.0}, {"date": "2018-06-26", "close": 22.76, "volume": 30086.0}, {"date": "2018-06-27", "close": 22.61, "volume": 12842.0}, {"date": "2018-06-28", "close": 22.95, "volume": 17191.0}, {"date": "2018-06-29", "close": 22.87, "volume": 7346.0}, {"date": "2018-07-02", "close": 22.18, "volume": 9662.0}, {"date": "2018-07-03", "close": 21.57, "volume": 5888.0}, {"date": "2018-07-05", "close": 21.78, "volume": 10944.0}, {"date": "2018-07-06", "close": 22.3, "volume": 9977.0}, {"date": "2018-07-09", "close": 22.1, "volume": 13226.0}, {"date": "2018-07-10", "close": 22.19, "volume": 2504.0}, {"date": "2018-07-11", "close": 21.8, "volume": 3332.0}, {"date": "2018-07-12", "close": 22.04, "volume": 1619.0}, {"date": "2018-07-13", "close": 22.25, "volume": 18098.0}, {"date": "2018-07-16", "close": 22.9, "volume": 6853.0}, {"date": "2018-07-17", "close": 22.48, "volume": 8553.0}, {"date": "2018-07-18", "close": 22.57, "volume": 4750.0}, {"date": "2018-07-19", "close": 22.91, "volume": 9824.0}, {"date": "2018-07-20", "close": 22.6, "volume": 10902.0}, {"date": "2018-07-23", "close": 22.85, "volume": 2033.0}, {"date": "2018-07-24", "close": 23.28, "volume": 23693.0}, {"date": "2018-07-25", "close": 22.87, "volume": 7770.0}, {"date": "2018-07-26", "close": 22.95, "volume": 9706.0}, {"date": "2018-07-27", "close": 22.15, "volume": 9905.0}, {"date": "2018-07-30", "close": 21.68, "volume": 16905.0}, {"date": "2018-07-31", "close": 21.93, "volume": 10540.0}, {"date": "2018-08-01", "close": 21.95, "volume": 4983.0}, {"date": "2018-08-02", "close": 21.67, "volume": 17325.0}, {"date": "2018-08-03", "close": 21.35, "volume": 8917.0}, {"date": "2018-08-06", "close": 21.58, "volume": 7290.0}, {"date": "2018-08-07", "close": 21.035, "volume": 6720.0}, {"date": "2018-08-08", "close": 20.29, "volume": 11871.0}, {"date": "2018-08-09", "close": 20.0, "volume": 8650.0}, {"date": "2018-08-10", "close": 20.3, "volume": 10314.0}, {"date": "2018-08-13", "close": 20.08, "volume": 2985.0}, {"date": "2018-08-14", "close": 20.79, "volume": 4997.0}, {"date": "2018-08-15", "close": 20.45, "volume": 2085.0}, {"date": "2018-08-16", "close": 20.32, "volume": 2091.0}, {"date": "2018-08-17", "close": 20.09, "volume": 4919.0}, {"date": "2018-08-20", "close": 20.65, "volume": 7166.0}, {"date": "2018-08-21", "close": 20.53, "volume": 3243.0}, {"date": "2018-08-22", "close": 20.83, "volume": 11207.0}, {"date": "2018-08-23", "close": 21.25, "volume": 4051.0}, {"date": "2018-08-24", "close": 21.82, "volume": 4424.0}, {"date": "2018-08-27", "close": 21.06, "volume": 9286.0}, {"date": "2018-08-28", "close": 21.07, "volume": 6151.0}, {"date": "2018-08-29", "close": 21.0, "volume": 7356.0}, {"date": "2018-08-30", "close": 20.72, "volume": 2293.0}, {"date": "2018-08-31", "close": 20.97, "volume": 1824.0}, {"date": "2018-09-04", "close": 20.91, "volume": 1455.0}, {"date": "2018-09-05", "close": 20.45, "volume": 5136.0}, {"date": "2018-09-06", "close": 20.27, "volume": 1805.0}, {"date": "2018-09-07", "close": 19.82, "volume": 3822.0}, {"date": "2018-09-10", "close": 19.9, "volume": 10417.0}, {"date": "2018-09-11", "close": 19.27, "volume": 6339.0}, {"date": "2018-09-12", "close": 19.49, "volume": 5747.0}, {"date": "2018-09-13", "close": 19.26, "volume": 3114.0}, {"date": "2018-09-14", "close": 18.8, "volume": 19705.0}, {"date": "2018-09-17", "close": 18.74, "volume": 4103.0}, {"date": "2018-09-18", "close": 19.0, "volume": 31973.0}, {"date": "2018-09-19", "close": 18.77, "volume": 17109.0}, {"date": "2018-09-20", "close": 19.27, "volume": 13736.0}, {"date": "2018-09-21", "close": 19.77, "volume": 45042.0}, {"date": "2018-09-24", "close": 19.5, "volume": 5336.0}, {"date": "2018-09-25", "close": 19.78, "volume": 5034.0}, {"date": "2018-09-26", "close": 20.17, "volume": 8942.0}, {"date": "2018-09-27", "close": 19.54, "volume": 14740.0}, {"date": "2018-09-28", "close": 19.65, "volume": 2361.0}, {"date": "2018-10-01", "close": 19.39, "volume": 11173.0}, {"date": "2018-10-02", "close": 19.74, "volume": 13426.0}, {"date": "2018-10-03", "close": 20.26, "volume": 10666.0}, {"date": "2018-10-04", "close": 19.75, "volume": 6454.0}, {"date": "2018-10-05", "close": 19.25, "volume": 2273.0}, {"date": "2018-10-08", "close": 19.71, "volume": 9727.0}, {"date": "2018-10-09", "close": 19.61, "volume": 9674.0}, {"date": "2018-10-10", "close": 19.25, "volume": 5134.0}, {"date": "2018-10-11", "close": 19.15, "volume": 4818.0}, {"date": "2018-10-12", "close": 18.75, "volume": 11164.0}, {"date": "2018-10-15", "close": 19.01, "volume": 3721.0}, {"date": "2018-10-16", "close": 19.5, "volume": 5274.0}, {"date": "2018-10-17", "close": 19.05, "volume": 4026.0}, {"date": "2018-10-18", "close": 19.25, "volume": 3676.0}, {"date": "2018-10-19", "close": 18.77, "volume": 3942.0}, {"date": "2018-10-22", "close": 19.06, "volume": 1497.0}, {"date": "2018-10-23", "close": 18.95, "volume": 2349.0}, {"date": "2018-10-24", "close": 18.86, "volume": 5912.0}, {"date": "2018-10-25", "close": 18.84, "volume": 8582.0}, {"date": "2018-10-26", "close": 17.98, "volume": 6175.0}, {"date": "2018-10-29", "close": 18.25, "volume": 5862.0}, {"date": "2018-10-30", "close": 18.99, "volume": 3736.0}, {"date": "2018-10-31", "close": 18.15, "volume": 11179.0}, {"date": "2018-11-01", "close": 18.05, "volume": 12017.0}, {"date": "2018-11-02", "close": 17.85, "volume": 10607.0}, {"date": "2018-11-05", "close": 17.66, "volume": 18308.0}, {"date": "2018-11-06", "close": 17.26, "volume": 7965.0}, {"date": "2018-11-07", "close": 17.28, "volume": 5125.0}, {"date": "2018-11-08", "close": 17.13, "volume": 5394.0}, {"date": "2018-11-09", "close": 17.0, "volume": 3631.0}, {"date": "2018-11-12", "close": 17.62, "volume": 6249.0}, {"date": "2018-11-13", "close": 17.38, "volume": 6168.0}, {"date": "2018-11-14", "close": 17.21, "volume": 2045.0}, {"date": "2018-11-15", "close": 17.2, "volume": 5224.0}, {"date": "2018-11-16", "close": 17.0, "volume": 6268.0}, {"date": "2018-11-19", "close": 17.12, "volume": 3113.0}, {"date": "2018-11-20", "close": 17.05, "volume": 4384.0}, {"date": "2018-11-21", "close": 18.48, "volume": 1799.0}, {"date": "2018-11-23", "close": 18.2, "volume": 3083.0}, {"date": "2018-11-26", "close": 18.48, "volume": 9480.0}, {"date": "2018-11-27", "close": 17.8, "volume": 2988.0}, {"date": "2018-11-28", "close": 19.09, "volume": 10027.0}, {"date": "2018-11-29", "close": 19.4, "volume": 17005.0}, {"date": "2018-11-30", "close": 18.73, "volume": 11944.0}, {"date": "2018-12-03", "close": 19.12, "volume": 2673.0}, {"date": "2018-12-04", "close": 18.77, "volume": 5483.0}, {"date": "2018-12-06", "close": 18.56, "volume": 5965.0}, {"date": "2018-12-07", "close": 18.32, "volume": 6451.0}, {"date": "2018-12-10", "close": 18.7, "volume": 3860.0}, {"date": "2018-12-11", "close": 18.29, "volume": 4967.0}, {"date": "2018-12-12", "close": 18.35, "volume": 2456.0}, {"date": "2018-12-13", "close": 16.96, "volume": 15286.0}, {"date": "2018-12-14", "close": 16.88, "volume": 10855.0}, {"date": "2018-12-17", "close": 17.25, "volume": 10883.0}, {"date": "2018-12-18", "close": 17.62, "volume": 2965.0}, {"date": "2018-12-19", "close": 17.35, "volume": 4095.0}, {"date": "2018-12-20", "close": 17.43, "volume": 9634.0}, {"date": "2018-12-21", "close": 18.27, "volume": 26036.0}, {"date": "2018-12-24", "close": 17.53, "volume": 16870.0}, {"date": "2018-12-26", "close": 17.91, "volume": 7963.0}, {"date": "2018-12-27", "close": 18.53, "volume": 7585.0}, {"date": "2018-12-28", "close": 18.06, "volume": 8554.0}, {"date": "2018-12-31", "close": 18.3, "volume": 7267.0}, {"date": "2019-01-02", "close": 18.76, "volume": 10152.0}, {"date": "2019-01-03", "close": 18.01, "volume": 2560.0}, {"date": "2019-01-04", "close": 19.13, "volume": 5526.0}, {"date": "2019-01-07", "close": 18.32, "volume": 4553.0}, {"date": "2019-01-08", "close": 19.03, "volume": 2782.0}, {"date": "2019-01-09", "close": 19.15, "volume": 2114.0}, {"date": "2019-01-10", "close": 19.15, "volume": 4470.0}, {"date": "2019-01-11", "close": 18.89, "volume": 1503.0}, {"date": "2019-01-14", "close": 18.27, "volume": 3796.0}, {"date": "2019-01-15", "close": 18.24, "volume": 12105.0}, {"date": "2019-01-16", "close": 18.24, "volume": 22166.0}, {"date": "2019-01-17", "close": 18.16, "volume": 6085.0}, {"date": "2019-01-18", "close": 17.81, "volume": 8906.0}, {"date": "2019-01-22", "close": 17.6, "volume": 2600.0}, {"date": "2019-01-23", "close": 18.0, "volume": 11316.0}, {"date": "2019-01-24", "close": 17.96, "volume": 3932.0}, {"date": "2019-01-25", "close": 18.0, "volume": 2815.0}, {"date": "2019-01-28", "close": 17.6, "volume": 2838.0}, {"date": "2019-01-29", "close": 17.71, "volume": 3705.0}, {"date": "2019-01-30", "close": 17.86, "volume": 3107.0}, {"date": "2019-01-31", "close": 17.65, "volume": 3520.0}, {"date": "2019-02-01", "close": 17.76, "volume": 2061.0}, {"date": "2019-02-04", "close": 17.58, "volume": 8102.0}, {"date": "2019-02-05", "close": 18.0, "volume": 1538.0}, {"date": "2019-02-06", "close": 17.8, "volume": 1210.0}, {"date": "2019-02-07", "close": 17.66, "volume": 1961.0}, {"date": "2019-02-08", "close": 17.56, "volume": 7988.0}, {"date": "2019-02-11", "close": 17.98, "volume": 2878.0}, {"date": "2019-02-12", "close": 17.83, "volume": 1551.0}, {"date": "2019-02-13", "close": 17.7, "volume": 10513.0}, {"date": "2019-02-14", "close": 17.55, "volume": 4191.0}, {"date": "2019-02-15", "close": 17.86, "volume": 6039.0}, {"date": "2019-02-19", "close": 17.97, "volume": 3456.0}, {"date": "2019-02-20", "close": 17.81, "volume": 3636.0}, {"date": "2019-02-21", "close": 17.74, "volume": 1274.0}, {"date": "2019-02-22", "close": 17.95, "volume": 6059.0}, {"date": "2019-02-25", "close": 17.85, "volume": 4465.0}, {"date": "2019-02-26", "close": 17.85, "volume": 2302.0}, {"date": "2019-02-27", "close": 17.99, "volume": 821.0}, {"date": "2019-02-28", "close": 17.85, "volume": 3699.0}, {"date": "2019-03-01", "close": 18.0, "volume": 10729.0}, {"date": "2019-03-04", "close": 18.125, "volume": 11267.0}, {"date": "2019-03-05", "close": 17.95, "volume": 4867.0}, {"date": "2019-03-06", "close": 17.76, "volume": 7669.0}, {"date": "2019-03-07", "close": 17.83, "volume": 4690.0}, {"date": "2019-03-08", "close": 17.77, "volume": 11054.0}, {"date": "2019-03-11", "close": 18.0, "volume": 10227.0}, {"date": "2019-03-12", "close": 17.8, "volume": 7865.0}, {"date": "2019-03-13", "close": 17.76, "volume": 13756.0}, {"date": "2019-03-14", "close": 17.54, "volume": 12682.0}, {"date": "2019-03-15", "close": 17.57, "volume": 33990.0}, {"date": "2019-03-18", "close": 18.02, "volume": 35975.0}, {"date": "2019-03-19", "close": 18.18, "volume": 29575.0}, {"date": "2019-03-20", "close": 17.83, "volume": 6898.0}, {"date": "2019-03-21", "close": 18.35, "volume": 15538.0}, {"date": "2019-03-22", "close": 18.28, "volume": 11556.0}, {"date": "2019-03-25", "close": 18.03, "volume": 11211.0}, {"date": "2019-03-26", "close": 18.29, "volume": 2011.0}, {"date": "2019-03-27", "close": 18.05, "volume": 12974.0}, {"date": "2019-03-28", "close": 18.48, "volume": 13912.0}, {"date": "2019-03-29", "close": 17.64, "volume": 12771.0}, {"date": "2019-04-01", "close": 19.22, "volume": 28601.0}, {"date": "2019-04-02", "close": 19.2, "volume": 12412.0}, {"date": "2019-04-03", "close": 19.0, "volume": 7678.0}, {"date": "2019-04-04", "close": 19.05, "volume": 14445.0}, {"date": "2019-04-05", "close": 19.29, "volume": 10853.0}, {"date": "2019-04-08", "close": 19.07, "volume": 9301.0}, {"date": "2019-04-09", "close": 19.11, "volume": 13037.0}, {"date": "2019-04-10", "close": 19.4, "volume": 7783.0}, {"date": "2019-04-11", "close": 19.25, "volume": 6330.0}, {"date": "2019-04-12", "close": 19.79, "volume": 11055.0}, {"date": "2019-04-15", "close": 19.85, "volume": 6801.0}, {"date": "2019-04-16", "close": 19.66, "volume": 8170.0}, {"date": "2019-04-17", "close": 19.8, "volume": 5420.0}, {"date": "2019-04-18", "close": 19.9, "volume": 3067.0}, {"date": "2019-04-22", "close": 19.01, "volume": 4580.0}, {"date": "2019-04-23", "close": 19.05, "volume": 3484.0}, {"date": "2019-04-24", "close": 17.78, "volume": 2263.0}, {"date": "2019-04-25", "close": 19.16, "volume": 14867.0}, {"date": "2019-04-26", "close": 19.08, "volume": 879.0}, {"date": "2019-04-29", "close": 18.99, "volume": 1705.0}, {"date": "2019-04-30", "close": 19.17, "volume": 13137.0}, {"date": "2019-05-01", "close": 18.66, "volume": 6510.0}, {"date": "2019-05-02", "close": 19.03, "volume": 5773.0}, {"date": "2019-05-03", "close": 19.39, "volume": 4469.0}, {"date": "2019-05-06", "close": 18.87, "volume": 3075.0}, {"date": "2019-05-07", "close": 19.12, "volume": 3183.0}, {"date": "2019-05-08", "close": 19.11, "volume": 2651.0}, {"date": "2019-05-09", "close": 19.1, "volume": 1807.0}, {"date": "2019-05-10", "close": 19.36, "volume": 22890.0}, {"date": "2019-05-13", "close": 18.92, "volume": 9213.0}, {"date": "2019-05-14", "close": 19.04, "volume": 8641.0}, {"date": "2019-05-15", "close": 19.37, "volume": 1537.0}, {"date": "2019-05-16", "close": 18.91, "volume": 746.0}, {"date": "2019-05-17", "close": 18.76, "volume": 2257.0}, {"date": "2019-05-20", "close": 19.37, "volume": 5009.0}, {"date": "2019-05-21", "close": 19.36, "volume": 3615.0}, {"date": "2019-05-22", "close": 19.3, "volume": 4174.0}, {"date": "2019-05-23", "close": 18.78, "volume": 2331.0}, {"date": "2019-05-24", "close": 19.0, "volume": 3554.0}, {"date": "2019-05-28", "close": 18.65, "volume": 2039.0}, {"date": "2019-05-29", "close": 18.71, "volume": 4751.0}, {"date": "2019-05-30", "close": 19.4, "volume": 5018.0}, {"date": "2019-05-31", "close": 18.81, "volume": 1873.0}, {"date": "2019-06-03", "close": 19.45, "volume": 8358.0}, {"date": "2019-06-04", "close": 19.45, "volume": 3869.0}, {"date": "2019-06-05", "close": 19.21, "volume": 4733.0}, {"date": "2019-06-06", "close": 19.45, "volume": 10499.0}, {"date": "2019-06-07", "close": 19.38, "volume": 1506.0}, {"date": "2019-06-10", "close": 19.45, "volume": 2023.0}, {"date": "2019-06-11", "close": 19.45, "volume": 3502.0}, {"date": "2019-06-12", "close": 19.45, "volume": 1414.0}, {"date": "2019-06-13", "close": 19.2, "volume": 2564.0}, {"date": "2019-06-14", "close": 18.76, "volume": 5391.0}, {"date": "2019-06-17", "close": 19.0, "volume": 6425.0}, {"date": "2019-06-18", "close": 19.0, "volume": 2244.0}, {"date": "2019-06-19", "close": 19.0, "volume": 3126.0}, {"date": "2019-06-20", "close": 19.0, "volume": 3201.0}, {"date": "2019-06-21", "close": 19.27, "volume": 8573.0}, {"date": "2019-06-24", "close": 19.17, "volume": 3604.0}, {"date": "2019-06-25", "close": 19.29, "volume": 1653.0}, {"date": "2019-06-26", "close": 19.12, "volume": 1775.0}, {"date": "2019-06-27", "close": 19.41, "volume": 6310.0}, {"date": "2019-06-28", "close": 19.55, "volume": 40191.0}, {"date": "2019-07-01", "close": 19.4, "volume": 13156.0}, {"date": "2019-07-02", "close": 19.55, "volume": 1135.0}, {"date": "2019-07-03", "close": 19.55, "volume": 1378.0}, {"date": "2019-07-05", "close": 19.5, "volume": 1275.0}, {"date": "2019-07-08", "close": 19.37, "volume": 1235.0}, {"date": "2019-07-09", "close": 19.51, "volume": 1681.0}, {"date": "2019-07-10", "close": 19.21, "volume": 2524.0}, {"date": "2019-07-11", "close": 19.55, "volume": 2508.0}, {"date": "2019-07-12", "close": 19.32, "volume": 6444.0}, {"date": "2019-07-15", "close": 19.55, "volume": 676.0}, {"date": "2019-07-16", "close": 19.55, "volume": 1517.0}, {"date": "2019-07-17", "close": 19.55, "volume": 3799.0}, {"date": "2019-07-18", "close": 19.55, "volume": 5200.0}, {"date": "2019-07-19", "close": 19.19, "volume": 2376.0}, {"date": "2019-07-22", "close": 19.55, "volume": 5291.0}, {"date": "2019-07-23", "close": 19.55, "volume": 5112.0}, {"date": "2019-07-24", "close": 19.32, "volume": 8561.0}, {"date": "2019-07-25", "close": 19.25, "volume": 1283.0}, {"date": "2019-07-26", "close": 19.09, "volume": 4004.0}, {"date": "2019-07-29", "close": 18.91, "volume": 3893.0}, {"date": "2019-07-30", "close": 18.79, "volume": 4881.0}, {"date": "2019-07-31", "close": 18.74, "volume": 11412.0}, {"date": "2019-08-01", "close": 18.76, "volume": 5360.0}, {"date": "2019-08-02", "close": 18.57, "volume": 1963.0}, {"date": "2019-08-05", "close": 17.83, "volume": 3221.0}, {"date": "2019-08-06", "close": 18.51, "volume": 2408.0}, {"date": "2019-08-07", "close": 18.08, "volume": 3961.0}, {"date": "2019-08-08", "close": 18.24, "volume": 5063.0}, {"date": "2019-08-09", "close": 18.22, "volume": 10686.0}, {"date": "2019-08-12", "close": 18.21, "volume": 2101.0}, {"date": "2019-08-13", "close": 18.5, "volume": 1548.0}, {"date": "2019-08-14", "close": 18.06, "volume": 3777.0}, {"date": "2019-08-15", "close": 18.08, "volume": 2203.0}, {"date": "2019-08-16", "close": 18.37, "volume": 2336.0}, {"date": "2019-08-19", "close": 18.48, "volume": 2462.0}, {"date": "2019-08-20", "close": 18.24, "volume": 1500.0}, {"date": "2019-08-21", "close": 18.01, "volume": 2767.0}, {"date": "2019-08-22", "close": 17.61, "volume": 3802.0}, {"date": "2019-08-23", "close": 16.51, "volume": 3039.0}, {"date": "2019-08-26", "close": 17.2, "volume": 6283.0}, {"date": "2019-08-27", "close": 16.84, "volume": 4749.0}, {"date": "2019-08-28", "close": 16.57, "volume": 8089.0}, {"date": "2019-08-29", "close": 16.1, "volume": 2826.0}, {"date": "2019-08-30", "close": 16.15, "volume": 4411.0}, {"date": "2019-09-03", "close": 15.68, "volume": 2349.0}, {"date": "2019-09-04", "close": 15.87, "volume": 2158.0}, {"date": "2019-09-05", "close": 16.04, "volume": 3890.0}, {"date": "2019-09-06", "close": 16.19, "volume": 8748.0}, {"date": "2019-09-09", "close": 16.61, "volume": 5615.0}, {"date": "2019-09-10", "close": 16.41, "volume": 3078.0}, {"date": "2019-09-11", "close": 16.5, "volume": 11952.0}, {"date": "2019-09-12", "close": 16.77, "volume": 9117.0}, {"date": "2019-09-13", "close": 16.43, "volume": 7995.0}, {"date": "2019-09-16", "close": 16.79, "volume": 8194.0}, {"date": "2019-09-17", "close": 16.67, "volume": 11621.0}, {"date": "2019-09-18", "close": 16.6, "volume": 8253.0}, {"date": "2019-09-19", "close": 16.81, "volume": 31778.0}, {"date": "2019-09-20", "close": 16.88, "volume": 20996.0}, {"date": "2019-09-23", "close": 16.99, "volume": 19336.0}, {"date": "2019-09-24", "close": 17.07, "volume": 10840.0}, {"date": "2019-09-25", "close": 16.97, "volume": 12976.0}, {"date": "2019-09-26", "close": 16.95, "volume": 5838.0}, {"date": "2019-09-27", "close": 16.84, "volume": 3163.0}, {"date": "2019-09-30", "close": 16.77, "volume": 12999.0}, {"date": "2019-10-01", "close": 17.04, "volume": 17330.0}, {"date": "2019-10-02", "close": 16.96, "volume": 6727.0}, {"date": "2019-10-03", "close": 17.0, "volume": 2056.0}, {"date": "2019-10-04", "close": 16.83, "volume": 1479.0}, {"date": "2019-10-07", "close": 16.84, "volume": 6435.0}, {"date": "2019-10-08", "close": 16.7, "volume": 6700.0}, {"date": "2019-10-09", "close": 16.65, "volume": 4571.0}, {"date": "2019-10-10", "close": 16.67, "volume": 6250.0}, {"date": "2019-10-11", "close": 16.46, "volume": 4483.0}, {"date": "2019-10-14", "close": 16.36, "volume": 3328.0}, {"date": "2019-10-15", "close": 16.74, "volume": 6620.0}, {"date": "2019-10-16", "close": 16.56, "volume": 1008.0}, {"date": "2019-10-17", "close": 16.48, "volume": 12437.0}, {"date": "2019-10-18", "close": 16.4, "volume": 5959.0}, {"date": "2019-10-21", "close": 16.86, "volume": 39220.0}, {"date": "2019-10-22", "close": 16.75, "volume": 4267.0}, {"date": "2019-10-23", "close": 16.75, "volume": 2114.0}, {"date": "2019-10-24", "close": 16.6, "volume": 3383.0}, {"date": "2019-10-25", "close": 16.55, "volume": 4052.0}, {"date": "2019-10-28", "close": 16.57, "volume": 3818.0}, {"date": "2019-10-29", "close": 16.32, "volume": 7738.0}, {"date": "2019-10-30", "close": 16.75, "volume": 6655.0}, {"date": "2019-10-31", "close": 16.7, "volume": 4337.0}, {"date": "2019-11-01", "close": 16.75, "volume": 12501.0}, {"date": "2019-11-04", "close": 16.7, "volume": 1912.0}, {"date": "2019-11-05", "close": 16.75, "volume": 3546.0}, {"date": "2019-11-06", "close": 16.65, "volume": 9018.0}, {"date": "2019-11-07", "close": 16.75, "volume": 4792.0}, {"date": "2019-11-08", "close": 16.5, "volume": 1541.0}, {"date": "2019-11-11", "close": 16.73, "volume": 3178.0}, {"date": "2019-11-12", "close": 17.45, "volume": 38155.0}, {"date": "2019-11-13", "close": 17.39, "volume": 1390.0}, {"date": "2019-11-14", "close": 17.56, "volume": 8296.0}, {"date": "2019-11-15", "close": 17.54, "volume": 4168.0}, {"date": "2019-11-18", "close": 17.99, "volume": 11711.0}, {"date": "2019-11-19", "close": 18.5, "volume": 12945.0}, {"date": "2019-11-20", "close": 18.2, "volume": 9555.0}, {"date": "2019-11-21", "close": 18.31, "volume": 9261.0}, {"date": "2019-11-22", "close": 18.05, "volume": 8082.0}, {"date": "2019-11-25", "close": 18.84, "volume": 7284.0}, {"date": "2019-11-26", "close": 18.52, "volume": 4489.0}, {"date": "2019-11-27", "close": 18.59, "volume": 2551.0}, {"date": "2019-11-29", "close": 18.73, "volume": 830.0}, {"date": "2019-12-02", "close": 18.13, "volume": 3758.0}, {"date": "2019-12-03", "close": 18.41, "volume": 5336.0}, {"date": "2019-12-04", "close": 18.58, "volume": 5526.0}, {"date": "2019-12-05", "close": 18.25, "volume": 2739.0}, {"date": "2019-12-06", "close": 18.19, "volume": 4705.0}, {"date": "2019-12-09", "close": 18.15, "volume": 3437.0}, {"date": "2019-12-10", "close": 18.42, "volume": 1511.0}, {"date": "2019-12-11", "close": 18.76, "volume": 19653.0}, {"date": "2019-12-12", "close": 18.77, "volume": 5480.0}, {"date": "2019-12-13", "close": 19.1, "volume": 13437.0}, {"date": "2019-12-16", "close": 19.12, "volume": 12119.0}, {"date": "2019-12-17", "close": 19.1, "volume": 6037.0}, {"date": "2019-12-18", "close": 19.17, "volume": 9387.0}, {"date": "2019-12-19", "close": 19.45, "volume": 1215.0}, {"date": "2019-12-20", "close": 19.46, "volume": 27473.0}, {"date": "2019-12-23", "close": 19.26, "volume": 3619.0}, {"date": "2019-12-24", "close": 19.36, "volume": 430.0}, {"date": "2019-12-26", "close": 19.35, "volume": 2739.0}, {"date": "2019-12-27", "close": 19.62, "volume": 10514.0}, {"date": "2019-12-30", "close": 19.435, "volume": 9166.0}, {"date": "2019-12-31", "close": 19.46, "volume": 1773.0}, {"date": "2020-01-02", "close": 19.3, "volume": 858.0}, {"date": "2020-01-03", "close": 19.18, "volume": 2943.0}, {"date": "2020-01-06", "close": 19.14, "volume": 15049.0}, {"date": "2020-01-07", "close": 18.73, "volume": 2422.0}, {"date": "2020-01-08", "close": 18.8, "volume": 2682.0}, {"date": "2020-01-09", "close": 18.84, "volume": 3317.0}, {"date": "2020-01-10", "close": 18.44, "volume": 7897.0}, {"date": "2020-01-13", "close": 18.91, "volume": 9503.0}, {"date": "2020-01-14", "close": 18.63, "volume": 10022.0}, {"date": "2020-01-15", "close": 18.3, "volume": 5177.0}, {"date": "2020-01-16", "close": 18.6, "volume": 5889.0}, {"date": "2020-01-17", "close": 18.85, "volume": 8749.0}, {"date": "2020-01-21", "close": 19.0, "volume": 24046.0}, {"date": "2020-01-22", "close": 18.8, "volume": 6982.0}, {"date": "2020-01-23", "close": 18.4, "volume": 9082.0}, {"date": "2020-01-24", "close": 18.63, "volume": 13932.0}, {"date": "2020-01-27", "close": 18.82, "volume": 3922.0}, {"date": "2020-01-28", "close": 18.95, "volume": 1901.0}, {"date": "2020-01-29", "close": 18.93, "volume": 1122.0}, {"date": "2020-01-30", "close": 18.95, "volume": 1063.0}, {"date": "2020-01-31", "close": 18.5, "volume": 3091.0}, {"date": "2020-02-03", "close": 18.79, "volume": 2832.0}, {"date": "2020-02-04", "close": 18.79, "volume": 2643.0}, {"date": "2020-02-05", "close": 18.6, "volume": 3862.0}, {"date": "2020-02-06", "close": 18.5, "volume": 3678.0}, {"date": "2020-02-07", "close": 18.37, "volume": 1819.0}, {"date": "2020-02-10", "close": 18.43, "volume": 1054.0}, {"date": "2020-02-11", "close": 17.87, "volume": 6761.0}, {"date": "2020-02-12", "close": 17.36, "volume": 14835.0}, {"date": "2020-02-13", "close": 17.46, "volume": 14156.0}, {"date": "2020-02-14", "close": 17.54, "volume": 8704.0}, {"date": "2020-02-18", "close": 18.19, "volume": 8505.0}, {"date": "2020-02-19", "close": 18.15, "volume": 1219.0}, {"date": "2020-02-20", "close": 18.22, "volume": 1548.0}, {"date": "2020-02-21", "close": 18.08, "volume": 5890.0}, {"date": "2020-02-24", "close": 18.39, "volume": 5591.0}, {"date": "2020-02-25", "close": 18.27, "volume": 8534.0}, {"date": "2020-02-26", "close": 18.21, "volume": 1535.0}, {"date": "2020-02-27", "close": 16.95, "volume": 8467.0}, {"date": "2020-02-28", "close": 16.69, "volume": 8099.0}, {"date": "2020-03-02", "close": 17.2, "volume": 5356.0}, {"date": "2020-03-03", "close": 16.69, "volume": 7466.0}, {"date": "2020-03-04", "close": 16.73, "volume": 5395.0}, {"date": "2020-03-05", "close": 15.84, "volume": 10062.0}, {"date": "2020-03-06", "close": 15.75, "volume": 11704.0}, {"date": "2020-03-09", "close": 14.99, "volume": 28641.0}, {"date": "2020-03-10", "close": 14.52, "volume": 30699.0}, {"date": "2020-03-11", "close": 14.23, "volume": 9223.0}, {"date": "2020-03-12", "close": 12.5, "volume": 25824.0}, {"date": "2020-03-13", "close": 13.51, "volume": 9376.0}, {"date": "2020-03-16", "close": 11.81, "volume": 16500.0}, {"date": "2020-03-17", "close": 13.5, "volume": 13704.0}, {"date": "2020-03-18", "close": 11.03, "volume": 12228.0}, {"date": "2020-03-19", "close": 13.58, "volume": 16286.0}, {"date": "2020-03-20", "close": 15.89, "volume": 26005.0}, {"date": "2020-03-23", "close": 13.8, "volume": 13818.0}, {"date": "2020-03-24", "close": 14.95, "volume": 18186.0}, {"date": "2020-03-25", "close": 14.48, "volume": 5056.0}, {"date": "2020-03-26", "close": 15.24, "volume": 14579.0}, {"date": "2020-03-27", "close": 15.22, "volume": 30385.0}, {"date": "2020-03-30", "close": 15.75, "volume": 11994.0}, {"date": "2020-03-31", "close": 15.74, "volume": 7283.0}, {"date": "2020-04-01", "close": 14.31, "volume": 9214.0}, {"date": "2020-04-02", "close": 13.49, "volume": 16119.0}, {"date": "2020-04-03", "close": 13.5, "volume": 8441.0}, {"date": "2020-04-06", "close": 14.97, "volume": 19022.0}, {"date": "2020-04-07", "close": 15.75, "volume": 11844.0}, {"date": "2020-04-08", "close": 16.19, "volume": 15250.0}, {"date": "2020-04-09", "close": 15.73, "volume": 8387.0}, {"date": "2020-04-13", "close": 15.36, "volume": 4937.0}, {"date": "2020-04-14", "close": 14.39, "volume": 6090.0}, {"date": "2020-04-15", "close": 12.16, "volume": 21879.0}, {"date": "2020-04-16", "close": 12.0, "volume": 14635.0}, {"date": "2020-04-17", "close": 13.0, "volume": 7425.0}, {"date": "2020-04-20", "close": 12.98, "volume": 2703.0}, {"date": "2020-04-21", "close": 13.07, "volume": 4232.0}, {"date": "2020-04-22", "close": 13.16, "volume": 3058.0}, {"date": "2020-04-23", "close": 12.46, "volume": 5207.0}, {"date": "2020-04-24", "close": 12.88, "volume": 4581.0}, {"date": "2020-04-27", "close": 13.8, "volume": 18264.0}, {"date": "2020-04-28", "close": 14.59, "volume": 5332.0}, {"date": "2020-04-29", "close": 15.11, "volume": 11391.0}, {"date": "2020-04-30", "close": 13.06, "volume": 8588.0}, {"date": "2020-05-01", "close": 13.27, "volume": 8243.0}, {"date": "2020-05-04", "close": 14.34, "volume": 3540.0}, {"date": "2020-05-05", "close": 13.22, "volume": 4901.0}, {"date": "2020-05-06", "close": 12.55, "volume": 5830.0}, {"date": "2020-05-07", "close": 13.2, "volume": 8664.0}, {"date": "2020-05-08", "close": 13.73, "volume": 8449.0}, {"date": "2020-05-11", "close": 14.25, "volume": 5775.0}, {"date": "2020-05-12", "close": 12.13, "volume": 8641.0}, {"date": "2020-05-13", "close": 12.57, "volume": 13196.0}, {"date": "2020-05-14", "close": 12.4, "volume": 9449.0}, {"date": "2020-05-15", "close": 13.1, "volume": 7943.0}, {"date": "2020-05-18", "close": 14.06, "volume": 11179.0}, {"date": "2020-05-19", "close": 12.45, "volume": 7998.0}, {"date": "2020-05-20", "close": 12.77, "volume": 8150.0}, {"date": "2020-05-21", "close": 12.51, "volume": 8909.0}, {"date": "2020-05-22", "close": 12.89, "volume": 2371.0}, {"date": "2020-05-26", "close": 12.79, "volume": 7901.0}, {"date": "2020-05-27", "close": 14.18, "volume": 12275.0}, {"date": "2020-05-28", "close": 13.75, "volume": 12134.0}, {"date": "2020-05-29", "close": 13.76, "volume": 7713.0}, {"date": "2020-06-01", "close": 13.49, "volume": 12011.0}, {"date": "2020-06-02", "close": 13.52, "volume": 3613.0}, {"date": "2020-06-03", "close": 13.52, "volume": 9287.0}, {"date": "2020-06-04", "close": 13.47, "volume": 4636.0}, {"date": "2020-06-05", "close": 13.64, "volume": 11532.0}, {"date": "2020-06-08", "close": 13.6, "volume": 11588.0}, {"date": "2020-06-09", "close": 13.63, "volume": 5164.0}, {"date": "2020-06-10", "close": 13.17, "volume": 6599.0}, {"date": "2020-06-11", "close": 12.03, "volume": 10401.0}, {"date": "2020-06-12", "close": 11.88, "volume": 15444.0}, {"date": "2020-06-15", "close": 12.5, "volume": 12283.0}, {"date": "2020-06-16", "close": 12.89, "volume": 9264.0}, {"date": "2020-06-17", "close": 13.03, "volume": 10205.0}, {"date": "2020-06-18", "close": 13.05, "volume": 4685.0}, {"date": "2020-06-19", "close": 12.94, "volume": 23010.0}, {"date": "2020-06-22", "close": 13.27, "volume": 8733.0}, {"date": "2020-06-23", "close": 13.01, "volume": 6540.0}, {"date": "2020-06-24", "close": 12.01, "volume": 7991.0}, {"date": "2020-06-25", "close": 11.9, "volume": 6119.0}, {"date": "2020-06-26", "close": 11.99, "volume": 54515.0}, {"date": "2020-06-29", "close": 12.76, "volume": 20803.0}, {"date": "2020-06-30", "close": 12.68, "volume": 4056.0}, {"date": "2020-07-01", "close": 12.85, "volume": 6739.0}, {"date": "2020-07-02", "close": 12.58, "volume": 5296.0}, {"date": "2020-07-06", "close": 13.4, "volume": 12393.0}, {"date": "2020-07-07", "close": 13.09, "volume": 3597.0}, {"date": "2020-07-08", "close": 13.12, "volume": 4791.0}, {"date": "2020-07-09", "close": 12.0, "volume": 27335.0}, {"date": "2020-07-10", "close": 13.12, "volume": 5052.0}, {"date": "2020-07-13", "close": 12.75, "volume": 4175.0}, {"date": "2020-07-14", "close": 12.9, "volume": 4335.0}, {"date": "2020-07-15", "close": 12.2, "volume": 16615.0}, {"date": "2020-07-16", "close": 12.13, "volume": 4499.0}, {"date": "2020-07-17", "close": 12.11, "volume": 2509.0}, {"date": "2020-07-20", "close": 12.17, "volume": 2296.0}, {"date": "2020-07-21", "close": 12.5, "volume": 2417.0}, {"date": "2020-07-22", "close": 12.5, "volume": 2655.0}, {"date": "2020-07-23", "close": 12.13, "volume": 1071.0}, {"date": "2020-07-24", "close": 12.35, "volume": 1720.0}, {"date": "2020-07-27", "close": 12.75, "volume": 7567.0}, {"date": "2020-07-28", "close": 12.63, "volume": 13718.0}, {"date": "2020-07-29", "close": 12.79, "volume": 7289.0}, {"date": "2020-07-30", "close": 13.08, "volume": 5486.0}, {"date": "2020-07-31", "close": 12.8, "volume": 4072.0}, {"date": "2020-08-03", "close": 13.19, "volume": 2651.0}, {"date": "2020-08-04", "close": 13.15, "volume": 1148.0}, {"date": "2020-08-05", "close": 13.4, "volume": 2807.0}, {"date": "2020-08-06", "close": 13.35, "volume": 3928.0}, {"date": "2020-08-07", "close": 13.37, "volume": 5670.0}, {"date": "2020-08-10", "close": 13.39, "volume": 4266.0}, {"date": "2020-08-11", "close": 13.26, "volume": 5162.0}, {"date": "2020-08-12", "close": 13.99, "volume": 4373.0}, {"date": "2020-08-13", "close": 13.9, "volume": 725.0}, {"date": "2020-08-14", "close": 15.22, "volume": 10377.0}, {"date": "2020-08-17", "close": 14.59, "volume": 4035.0}, {"date": "2020-08-18", "close": 14.12, "volume": 1538.0}, {"date": "2020-08-19", "close": 14.46, "volume": 2047.0}, {"date": "2020-08-20", "close": 14.62, "volume": 1042.0}, {"date": "2020-08-21", "close": 14.25, "volume": 3704.0}, {"date": "2020-08-24", "close": 13.96, "volume": 4454.0}, {"date": "2020-08-25", "close": 13.43, "volume": 861.0}, {"date": "2020-08-26", "close": 13.45, "volume": 2408.0}, {"date": "2020-08-27", "close": 13.5, "volume": 3174.0}, {"date": "2020-08-28", "close": 13.79, "volume": 6575.0}, {"date": "2020-08-31", "close": 13.5, "volume": 11704.0}, {"date": "2020-09-01", "close": 13.34, "volume": 5249.0}, {"date": "2020-09-02", "close": 13.63, "volume": 3797.0}, {"date": "2020-09-03", "close": 13.3, "volume": 3074.0}, {"date": "2020-09-04", "close": 13.59, "volume": 3819.0}, {"date": "2020-09-08", "close": 13.52, "volume": 5740.0}, {"date": "2020-09-09", "close": 13.33, "volume": 3314.0}, {"date": "2020-09-10", "close": 13.26, "volume": 2274.0}, {"date": "2020-09-11", "close": 13.25, "volume": 3719.0}, {"date": "2020-09-14", "close": 13.46, "volume": 8843.0}, {"date": "2020-09-15", "close": 13.26, "volume": 4382.0}, {"date": "2020-09-16", "close": 12.51, "volume": 13890.0}, {"date": "2020-09-17", "close": 12.62, "volume": 4909.0}, {"date": "2020-09-18", "close": 12.9, "volume": 19749.0}, {"date": "2020-09-21", "close": 12.16, "volume": 8205.0}, {"date": "2020-09-22", "close": 12.01, "volume": 8463.0}, {"date": "2020-09-23", "close": 11.23, "volume": 7877.0}, {"date": "2020-09-24", "close": 11.04, "volume": 3175.0}, {"date": "2020-09-25", "close": 11.64, "volume": 13306.0}, {"date": "2020-09-28", "close": 11.51, "volume": 13325.0}, {"date": "2020-09-29", "close": 11.65, "volume": 49777.0}, {"date": "2020-09-30", "close": 11.46, "volume": 2760.0}, {"date": "2020-10-01", "close": 11.65, "volume": 9461.0}, {"date": "2020-10-02", "close": 12.12, "volume": 2433.0}, {"date": "2020-10-05", "close": 13.3, "volume": 6331.0}, {"date": "2020-10-06", "close": 13.61, "volume": 7024.0}, {"date": "2020-10-07", "close": 14.58, "volume": 9862.0}, {"date": "2020-10-08", "close": 14.19, "volume": 14420.0}, {"date": "2020-10-09", "close": 14.79, "volume": 2494.0}, {"date": "2020-10-12", "close": 15.18, "volume": 4953.0}, {"date": "2020-10-13", "close": 15.05, "volume": 4330.0}, {"date": "2020-10-14", "close": 14.62, "volume": 3028.0}, {"date": "2020-10-15", "close": 14.38, "volume": 3922.0}, {"date": "2020-10-16", "close": 14.06, "volume": 5965.0}, {"date": "2020-10-19", "close": 14.19, "volume": 1938.0}, {"date": "2020-10-20", "close": 15.12, "volume": 1667.0}, {"date": "2020-10-21", "close": 15.185, "volume": 6454.0}, {"date": "2020-10-22", "close": 14.91, "volume": 6803.0}, {"date": "2020-10-23", "close": 14.49, "volume": 4121.0}, {"date": "2020-10-26", "close": 14.71, "volume": 6580.0}, {"date": "2020-10-27", "close": 13.94, "volume": 4117.0}, {"date": "2020-10-28", "close": 13.61, "volume": 6444.0}, {"date": "2020-10-29", "close": 14.06, "volume": 5762.0}, {"date": "2020-10-30", "close": 13.87, "volume": 4816.0}, {"date": "2020-11-02", "close": 15.22, "volume": 7299.0}, {"date": "2020-11-03", "close": 16.5, "volume": 16626.0}, {"date": "2020-11-04", "close": 17.44, "volume": 9471.0}, {"date": "2020-11-05", "close": 17.0, "volume": 3306.0}, {"date": "2020-11-06", "close": 16.4, "volume": 2632.0}, {"date": "2020-11-09", "close": 18.12, "volume": 29204.0}, {"date": "2020-11-10", "close": 18.51, "volume": 17710.0}, {"date": "2020-11-11", "close": 18.08, "volume": 6906.0}, {"date": "2020-11-12", "close": 17.69, "volume": 5419.0}, {"date": "2020-11-13", "close": 18.4, "volume": 4589.0}, {"date": "2020-11-16", "close": 18.47, "volume": 8957.0}, {"date": "2020-11-17", "close": 17.83, "volume": 8491.0}, {"date": "2020-11-18", "close": 17.37, "volume": 4884.0}, {"date": "2020-11-19", "close": 17.69, "volume": 1754.0}, {"date": "2020-11-20", "close": 17.21, "volume": 6816.0}, {"date": "2020-11-23", "close": 18.36, "volume": 17376.0}, {"date": "2020-11-24", "close": 18.47, "volume": 21138.0}, {"date": "2020-11-25", "close": 18.06, "volume": 5873.0}, {"date": "2020-11-27", "close": 18.01, "volume": 2836.0}, {"date": "2020-11-30", "close": 17.92, "volume": 5401.0}, {"date": "2020-12-01", "close": 18.2, "volume": 9595.0}, {"date": "2020-12-02", "close": 17.43, "volume": 3866.0}, {"date": "2020-12-03", "close": 17.2, "volume": 1699.0}, {"date": "2020-12-04", "close": 18.02, "volume": 4536.0}, {"date": "2020-12-07", "close": 18.25, "volume": 9333.0}, {"date": "2020-12-08", "close": 18.11, "volume": 13200.0}, {"date": "2020-12-09", "close": 17.61, "volume": 10982.0}, {"date": "2020-12-10", "close": 18.01, "volume": 5802.0}, {"date": "2020-12-11", "close": 17.63, "volume": 4375.0}, {"date": "2020-12-14", "close": 17.03, "volume": 7909.0}, {"date": "2020-12-15", "close": 17.37, "volume": 5168.0}, {"date": "2020-12-16", "close": 17.53, "volume": 4992.0}, {"date": "2020-12-17", "close": 17.92, "volume": 4944.0}, {"date": "2020-12-18", "close": 17.45, "volume": 36826.0}, {"date": "2020-12-21", "close": 17.64, "volume": 5062.0}, {"date": "2020-12-22", "close": 17.84, "volume": 2231.0}, {"date": "2020-12-23", "close": 17.75, "volume": 2227.0}, {"date": "2020-12-24", "close": 17.43, "volume": 1625.0}, {"date": "2020-12-28", "close": 16.98, "volume": 4529.0}, {"date": "2020-12-29", "close": 17.16, "volume": 7787.0}, {"date": "2020-12-30", "close": 17.21, "volume": 6090.0}, {"date": "2020-12-31", "close": 16.62, "volume": 6151.0}, {"date": "2021-01-04", "close": 16.3, "volume": 13605.0}, {"date": "2021-01-05", "close": 15.42, "volume": 21238.0}, {"date": "2021-01-06", "close": 16.38, "volume": 15784.0}, {"date": "2021-01-07", "close": 16.73, "volume": 14434.0}, {"date": "2021-01-08", "close": 16.57, "volume": 12651.0}, {"date": "2021-01-11", "close": 16.42, "volume": 10406.0}, {"date": "2021-01-12", "close": 16.39, "volume": 4724.0}, {"date": "2021-01-13", "close": 16.16, "volume": 7469.0}, {"date": "2021-01-14", "close": 16.2, "volume": 5683.0}, {"date": "2021-01-15", "close": 15.99, "volume": 8451.0}, {"date": "2021-01-19", "close": 15.85, "volume": 6873.0}, {"date": "2021-01-20", "close": 15.67, "volume": 11042.0}, {"date": "2021-01-21", "close": 15.28, "volume": 4844.0}, {"date": "2021-01-22", "close": 16.15, "volume": 14079.0}, {"date": "2021-01-25", "close": 15.71, "volume": 10463.0}, {"date": "2021-01-26", "close": 15.54, "volume": 5849.0}, {"date": "2021-01-27", "close": 15.42, "volume": 29338.0}, {"date": "2021-01-28", "close": 15.98, "volume": 5405.0}, {"date": "2021-01-29", "close": 15.55, "volume": 12693.0}, {"date": "2021-02-01", "close": 15.41, "volume": 7789.0}, {"date": "2021-02-02", "close": 15.98, "volume": 3133.0}, {"date": "2021-02-03", "close": 16.1, "volume": 6130.0}, {"date": "2021-02-04", "close": 16.46, "volume": 3957.0}, {"date": "2021-02-05", "close": 16.15, "volume": 6502.0}, {"date": "2021-02-08", "close": 16.0, "volume": 15353.0}, {"date": "2021-02-09", "close": 15.75, "volume": 10416.0}, {"date": "2021-02-10", "close": 15.51, "volume": 7120.0}, {"date": "2021-02-11", "close": 16.02, "volume": 11807.0}, {"date": "2021-02-12", "close": 15.97, "volume": 15533.0}, {"date": "2021-02-16", "close": 16.0, "volume": 31767.0}, {"date": "2021-02-17", "close": 15.72, "volume": 12338.0}, {"date": "2021-02-18", "close": 15.56, "volume": 11231.0}, {"date": "2021-02-19", "close": 15.77, "volume": 14596.0}, {"date": "2021-02-22", "close": 15.75, "volume": 7099.0}, {"date": "2021-02-23", "close": 16.59, "volume": 12288.0}, {"date": "2021-02-24", "close": 17.06, "volume": 8402.0}, {"date": "2021-02-25", "close": 16.45, "volume": 26577.0}, {"date": "2021-02-26", "close": 16.16, "volume": 5784.0}, {"date": "2021-03-01", "close": 17.13, "volume": 10889.0}, {"date": "2021-03-02", "close": 16.79, "volume": 41176.0}, {"date": "2021-03-03", "close": 17.14, "volume": 12639.0}, {"date": "2021-03-04", "close": 17.96, "volume": 17621.0}, {"date": "2021-03-05", "close": 19.2, "volume": 30631.0}, {"date": "2021-03-08", "close": 19.18, "volume": 13070.0}, {"date": "2021-03-09", "close": 19.4, "volume": 20915.0}, {"date": "2021-03-10", "close": 19.79, "volume": 12908.0}, {"date": "2021-03-11", "close": 20.0, "volume": 9424.0}, {"date": "2021-03-12", "close": 19.77, "volume": 7192.0}, {"date": "2021-03-15", "close": 20.25, "volume": 31905.0}, {"date": "2021-03-16", "close": 19.09, "volume": 13499.0}, {"date": "2021-03-17", "close": 18.6, "volume": 17545.0}, {"date": "2021-03-18", "close": 18.78, "volume": 6125.0}, {"date": "2021-03-19", "close": 18.73, "volume": 110477.0}, {"date": "2021-03-22", "close": 18.0, "volume": 24441.0}, {"date": "2021-03-23", "close": 17.44, "volume": 32228.0}, {"date": "2021-03-24", "close": 17.28, "volume": 17068.0}, {"date": "2021-03-25", "close": 17.5, "volume": 9442.0}, {"date": "2021-03-26", "close": 18.03, "volume": 3945.0}, {"date": "2021-03-29", "close": 17.4, "volume": 17864.0}, {"date": "2021-03-30", "close": 17.46, "volume": 6008.0}, {"date": "2021-03-31", "close": 17.15, "volume": 17288.0}, {"date": "2021-04-01", "close": 17.2, "volume": 7831.0}, {"date": "2021-04-05", "close": 17.27, "volume": 25485.0}, {"date": "2021-04-06", "close": 17.4, "volume": 14796.0}, {"date": "2021-04-07", "close": 16.82, "volume": 24494.0}, {"date": "2021-04-08", "close": 16.93, "volume": 14076.0}, {"date": "2021-04-09", "close": 16.76, "volume": 12876.0}, {"date": "2021-04-12", "close": 16.37, "volume": 21290.0}, {"date": "2021-04-13", "close": 16.43, "volume": 14223.0}, {"date": "2021-04-14", "close": 16.49, "volume": 11365.0}, {"date": "2021-04-15", "close": 16.57, "volume": 22043.0}, {"date": "2021-04-16", "close": 16.74, "volume": 6938.0}, {"date": "2021-04-19", "close": 17.29, "volume": 11047.0}, {"date": "2021-04-20", "close": 16.91, "volume": 13962.0}, {"date": "2021-04-21", "close": 17.19, "volume": 10944.0}, {"date": "2021-04-22", "close": 17.02, "volume": 23002.0}, {"date": "2021-04-23", "close": 17.55, "volume": 20669.0}, {"date": "2021-04-26", "close": 17.41, "volume": 30904.0}, {"date": "2021-04-27", "close": 17.68, "volume": 20902.0}, {"date": "2021-04-28", "close": 17.83, "volume": 23792.0}, {"date": "2021-04-29", "close": 17.89, "volume": 21584.0}, {"date": "2021-04-30", "close": 17.74, "volume": 20306.0}, {"date": "2021-05-03", "close": 18.06, "volume": 9847.0}, {"date": "2021-05-04", "close": 17.83, "volume": 18217.0}, {"date": "2021-05-05", "close": 17.3, "volume": 34431.0}, {"date": "2021-05-06", "close": 17.69, "volume": 17877.0}, {"date": "2021-05-07", "close": 17.7, "volume": 31302.0}, {"date": "2021-05-10", "close": 17.23, "volume": 31313.0}, {"date": "2021-05-11", "close": 17.15, "volume": 10976.0}, {"date": "2021-05-12", "close": 17.11, "volume": 20521.0}, {"date": "2021-05-13", "close": 17.31, "volume": 8464.0}, {"date": "2021-05-14", "close": 17.7, "volume": 9095.0}, {"date": "2021-05-17", "close": 17.73, "volume": 14317.0}, {"date": "2021-05-18", "close": 17.56, "volume": 12791.0}, {"date": "2021-05-19", "close": 17.45, "volume": 15776.0}, {"date": "2021-05-20", "close": 17.69, "volume": 15602.0}, {"date": "2021-05-21", "close": 17.9, "volume": 25627.0}, {"date": "2021-05-24", "close": 18.05, "volume": 31182.0}, {"date": "2021-05-25", "close": 18.38, "volume": 674213.0}, {"date": "2021-05-26", "close": 18.43, "volume": 28235.0}, {"date": "2021-05-27", "close": 18.81, "volume": 10161.0}, {"date": "2021-05-28", "close": 18.9, "volume": 17966.0}, {"date": "2021-06-01", "close": 19.3, "volume": 18180.0}, {"date": "2021-06-02", "close": 19.46, "volume": 8003.0}, {"date": "2021-06-03", "close": 19.38, "volume": 9856.0}, {"date": "2021-06-04", "close": 18.8, "volume": 12004.0}, {"date": "2021-06-07", "close": 18.89, "volume": 14787.0}, {"date": "2021-06-08", "close": 18.49, "volume": 12698.0}, {"date": "2021-06-09", "close": 18.65, "volume": 15614.0}, {"date": "2021-06-10", "close": 18.52, "volume": 19370.0}, {"date": "2021-06-11", "close": 18.62, "volume": 13242.0}, {"date": "2021-06-14", "close": 18.23, "volume": 27585.0}, {"date": "2021-06-15", "close": 18.32, "volume": 22141.0}, {"date": "2021-06-16", "close": 18.42, "volume": 30390.0}, {"date": "2021-06-17", "close": 18.11, "volume": 25892.0}, {"date": "2021-06-18", "close": 18.0, "volume": 59258.0}, {"date": "2021-06-21", "close": 18.0, "volume": 43451.0}, {"date": "2021-06-22", "close": 18.01, "volume": 39451.0}, {"date": "2021-06-23", "close": 18.04, "volume": 44435.0}, {"date": "2021-06-24", "close": 18.27, "volume": 61246.0}, {"date": "2021-06-25", "close": 18.14, "volume": 898503.0}, {"date": "2021-06-28", "close": 18.11, "volume": 17638.0}, {"date": "2021-06-29", "close": 18.05, "volume": 7449.0}, {"date": "2021-06-30", "close": 18.17, "volume": 21528.0}, {"date": "2021-07-01", "close": 18.24, "volume": 13243.0}, {"date": "2021-07-02", "close": 18.09, "volume": 3671.0}, {"date": "2021-07-06", "close": 17.51, "volume": 36975.0}, {"date": "2021-07-07", "close": 17.3, "volume": 21237.0}, {"date": "2021-07-08", "close": 16.94, "volume": 15037.0}, {"date": "2021-07-09", "close": 17.31, "volume": 4601.0}, {"date": "2021-07-12", "close": 17.11, "volume": 1181.0}, {"date": "2021-07-13", "close": 17.06, "volume": 6726.0}, {"date": "2021-07-14", "close": 17.06, "volume": 9808.0}, {"date": "2021-07-15", "close": 17.19, "volume": 3255.0}, {"date": "2021-07-16", "close": 17.13, "volume": 51470.0}, {"date": "2021-07-19", "close": 17.19, "volume": 10171.0}, {"date": "2021-07-20", "close": 17.3, "volume": 23400.0}, {"date": "2021-07-21", "close": 17.28, "volume": 2516.0}, {"date": "2021-07-22", "close": 17.35, "volume": 11761.0}, {"date": "2021-07-23", "close": 17.25, "volume": 2114.0}, {"date": "2021-07-26", "close": 17.39, "volume": 15315.0}, {"date": "2021-07-27", "close": 17.28, "volume": 6268.0}, {"date": "2021-07-28", "close": 17.67, "volume": 5535.0}, {"date": "2021-07-29", "close": 17.52, "volume": 18272.0}, {"date": "2021-07-30", "close": 17.48, "volume": 2194.0}, {"date": "2021-08-02", "close": 17.6, "volume": 9584.0}, {"date": "2021-08-03", "close": 17.565, "volume": 10053.0}, {"date": "2021-08-04", "close": 17.45, "volume": 34355.0}, {"date": "2021-08-05", "close": 17.91, "volume": 9460.0}, {"date": "2021-08-06", "close": 17.59, "volume": 1551.0}, {"date": "2021-08-09", "close": 17.94, "volume": 2791.0}, {"date": "2021-08-10", "close": 17.87, "volume": 1677.0}, {"date": "2021-08-11", "close": 17.88, "volume": 3368.0}, {"date": "2021-08-12", "close": 18.01, "volume": 19928.0}, {"date": "2021-08-13", "close": 18.11, "volume": 17201.0}, {"date": "2021-08-16", "close": 18.7, "volume": 28421.0}, {"date": "2021-08-17", "close": 18.14, "volume": 2567.0}, {"date": "2021-08-18", "close": 18.38, "volume": 1127.0}, {"date": "2021-08-19", "close": 17.9, "volume": 7042.0}, {"date": "2021-08-20", "close": 18.46, "volume": 1243.0}, {"date": "2021-08-23", "close": 17.9, "volume": 13555.0}, {"date": "2021-08-24", "close": 17.8, "volume": 7675.0}, {"date": "2021-08-25", "close": 17.68, "volume": 2249.0}, {"date": "2021-08-26", "close": 17.58, "volume": 9354.0}, {"date": "2021-08-27", "close": 17.7, "volume": 4021.0}, {"date": "2021-08-30", "close": 17.6, "volume": 9874.0}, {"date": "2021-08-31", "close": 17.45, "volume": 3333.0}, {"date": "2021-09-01", "close": 17.46, "volume": 2566.0}, {"date": "2021-09-02", "close": 17.85, "volume": 4262.0}, {"date": "2021-09-03", "close": 17.67, "volume": 461.0}, {"date": "2021-09-07", "close": 18.03, "volume": 2129.0}, {"date": "2021-09-08", "close": 17.5, "volume": 3507.0}, {"date": "2021-09-09", "close": 17.5, "volume": 19066.0}, {"date": "2021-09-10", "close": 17.5, "volume": 2629.0}, {"date": "2021-09-13", "close": 17.51, "volume": 2919.0}, {"date": "2021-09-14", "close": 17.5, "volume": 3179.0}, {"date": "2021-09-15", "close": 17.6, "volume": 3420.0}, {"date": "2021-09-16", "close": 17.5, "volume": 1274.0}, {"date": "2021-09-17", "close": 18.19, "volume": 8637.0}, {"date": "2021-09-20", "close": 17.68, "volume": 12124.0}, {"date": "2021-09-21", "close": 18.0, "volume": 3770.0}, {"date": "2021-09-22", "close": 17.99, "volume": 1012.0}, {"date": "2021-09-23", "close": 17.71, "volume": 6520.0}, {"date": "2021-09-24", "close": 17.71, "volume": null}, {"date": "2021-09-27", "close": 17.9732, "volume": 591.0}, {"date": "2021-09-28", "close": 17.59, "volume": 808.0}, {"date": "2021-09-29", "close": 17.54, "volume": 796.0}, {"date": "2021-09-30", "close": 17.54, "volume": null}, {"date": "2021-10-01", "close": 17.5, "volume": 2673.0}, {"date": "2021-10-04", "close": 17.5, "volume": 3154.0}, {"date": "2021-10-05", "close": 17.98, "volume": 7011.0}, {"date": "2021-10-06", "close": 17.98, "volume": null}, {"date": "2021-10-07", "close": 17.87, "volume": 3428.0}, {"date": "2021-10-08", "close": 17.7, "volume": 5150.0}, {"date": "2021-10-11", "close": 17.85, "volume": 9807.0}, {"date": "2021-10-12", "close": 18.18, "volume": 353.0}, {"date": "2021-10-13", "close": 17.7, "volume": 548.0}, {"date": "2021-10-14", "close": 17.7, "volume": null}, {"date": "2021-10-15", "close": 18.02, "volume": 2010.0}, {"date": "2021-10-18", "close": 17.8, "volume": 575.0}, {"date": "2021-10-19", "close": 18.0079, "volume": 623.0}, {"date": "2021-10-20", "close": 17.46, "volume": 23729.0}, {"date": "2021-10-21", "close": 17.53, "volume": 2027.0}, {"date": "2021-10-22", "close": 17.5, "volume": 8403.0}, {"date": "2021-10-25", "close": 17.65, "volume": 8423.0}, {"date": "2021-10-26", "close": 17.69, "volume": 6303.0}, {"date": "2021-10-27", "close": 17.53, "volume": 5926.0}, {"date": "2021-10-28", "close": 17.36, "volume": 11458.0}, {"date": "2021-10-29", "close": 17.25, "volume": 13480.0}, {"date": "2021-11-01", "close": 17.16, "volume": 15385.0}, {"date": "2021-11-02", "close": 17.74, "volume": 1605.0}, {"date": "2021-11-03", "close": 17.81, "volume": 6620.0}, {"date": "2021-11-04", "close": 17.99, "volume": 8392.0}, {"date": "2021-11-05", "close": 17.77, "volume": 9889.0}, {"date": "2021-11-08", "close": 18.15, "volume": 1705.0}, {"date": "2021-11-09", "close": 18.0, "volume": 4215.0}, {"date": "2021-11-10", "close": 17.94, "volume": 8715.0}, {"date": "2021-11-11", "close": 18.3, "volume": 4005.0}, {"date": "2021-11-12", "close": 18.1, "volume": 3475.0}, {"date": "2021-11-15", "close": 18.135, "volume": 1799.0}, {"date": "2021-11-16", "close": 18.12, "volume": 2586.0}, {"date": "2021-11-17", "close": 18.1, "volume": 5185.0}, {"date": "2021-11-18", "close": 17.77, "volume": 3598.0}, {"date": "2021-11-19", "close": 17.46, "volume": 1883.0}, {"date": "2021-11-22", "close": 17.46, "volume": null}, {"date": "2021-11-23", "close": 17.31, "volume": 3868.0}, {"date": "2021-11-24", "close": 17.7, "volume": 7337.0}, {"date": "2021-11-26", "close": 17.32, "volume": 648.0}, {"date": "2021-11-29", "close": 17.22, "volume": 18880.0}, {"date": "2021-11-30", "close": 17.49, "volume": 15114.0}, {"date": "2021-12-01", "close": 17.21, "volume": 3756.0}, {"date": "2021-12-02", "close": 17.48, "volume": 2492.0}, {"date": "2021-12-03", "close": 17.3, "volume": 30829.0}, {"date": "2021-12-06", "close": 17.55, "volume": 4210.0}, {"date": "2021-12-07", "close": 17.61, "volume": 8085.0}, {"date": "2021-12-08", "close": 17.61, "volume": 3805.0}, {"date": "2021-12-09", "close": 17.48, "volume": 6987.0}, {"date": "2021-12-10", "close": 17.64, "volume": 3428.0}, {"date": "2021-12-13", "close": 17.21, "volume": 5461.0}, {"date": "2021-12-14", "close": 17.26, "volume": 16252.0}, {"date": "2021-12-15", "close": 17.38, "volume": 25264.0}, {"date": "2021-12-16", "close": 17.35, "volume": 986.0}, {"date": "2021-12-17", "close": 17.35, "volume": 3191.0}, {"date": "2021-12-20", "close": 17.34, "volume": 3331.0}, {"date": "2021-12-21", "close": 17.5, "volume": 1927.0}, {"date": "2021-12-22", "close": 17.5, "volume": null}, {"date": "2021-12-23", "close": 17.2671, "volume": 1093.0}, {"date": "2021-12-27", "close": 17.3, "volume": 1004.0}, {"date": "2021-12-28", "close": 17.4, "volume": 1206.0}, {"date": "2021-12-29", "close": 17.5284, "volume": 763.0}, {"date": "2021-12-30", "close": 17.2509, "volume": 1317.0}, {"date": "2021-12-31", "close": 17.4, "volume": 2024.0}, {"date": "2022-01-03", "close": 17.25, "volume": 1058.0}, {"date": "2022-01-04", "close": 17.75, "volume": 3048.0}, {"date": "2022-01-05", "close": 17.41, "volume": 9007.0}, {"date": "2022-01-06", "close": 17.77, "volume": 17730.0}, {"date": "2022-01-07", "close": 17.68, "volume": 6148.0}, {"date": "2022-01-10", "close": 17.52, "volume": 8010.0}, {"date": "2022-01-11", "close": 17.56, "volume": 10205.0}, {"date": "2022-01-12", "close": 17.93, "volume": 12966.0}, {"date": "2022-01-13", "close": 17.885, "volume": 3956.0}, {"date": "2022-01-14", "close": 18.0, "volume": 3064.0}, {"date": "2022-01-18", "close": 17.97, "volume": 678.0}, {"date": "2022-01-19", "close": 17.95, "volume": 1261.0}, {"date": "2022-01-20", "close": 17.6, "volume": 4452.0}, {"date": "2022-01-21", "close": 17.5101, "volume": 1082.0}, {"date": "2022-01-24", "close": 17.97, "volume": 19970.0}, {"date": "2022-01-25", "close": 18.0, "volume": 10722.0}, {"date": "2022-01-26", "close": 18.05, "volume": 4499.0}, {"date": "2022-01-27", "close": 17.97, "volume": 1799.0}, {"date": "2022-01-28", "close": 17.85, "volume": 2689.0}, {"date": "2022-01-31", "close": 18.22, "volume": 936.0}, {"date": "2022-02-01", "close": 18.26, "volume": 883.0}, {"date": "2022-02-02", "close": 18.25, "volume": 3251.0}, {"date": "2022-02-03", "close": 18.1, "volume": 6597.0}, {"date": "2022-02-04", "close": 18.25, "volume": 2241.0}, {"date": "2022-02-07", "close": 18.33, "volume": 1584.0}, {"date": "2022-02-08", "close": 18.35, "volume": 2760.0}, {"date": "2022-02-09", "close": 19.62, "volume": 995.0}, {"date": "2022-02-10", "close": 19.487, "volume": 991.0}, {"date": "2022-02-11", "close": 18.88, "volume": 9355.0}, {"date": "2022-02-14", "close": 18.66, "volume": 1905.0}, {"date": "2022-02-15", "close": 19.1, "volume": 1743.0}, {"date": "2022-02-16", "close": 18.6042, "volume": 886.0}, {"date": "2022-02-17", "close": 19.22, "volume": 1688.0}, {"date": "2022-02-18", "close": 19.0, "volume": 1347.0}, {"date": "2022-02-22", "close": 19.0, "volume": 1678.0}, {"date": "2022-02-23", "close": 19.0, "volume": 1650.0}, {"date": "2022-02-24", "close": 19.39, "volume": 675.0}, {"date": "2022-02-25", "close": 19.135, "volume": 1726.0}, {"date": "2022-02-28", "close": 19.0, "volume": 615.0}, {"date": "2022-03-01", "close": 18.8, "volume": 10250.0}, {"date": "2022-03-02", "close": 18.8, "volume": 198.0}, {"date": "2022-03-03", "close": 18.89, "volume": 1076.0}, {"date": "2022-03-04", "close": 18.3, "volume": 17873.0}, {"date": "2022-03-07", "close": 18.05, "volume": 29766.0}, {"date": "2022-03-08", "close": 18.15, "volume": 2849.0}, {"date": "2022-03-09", "close": 18.44, "volume": 2637.0}, {"date": "2022-03-10", "close": 18.51, "volume": 1014.0}, {"date": "2022-03-11", "close": 18.73, "volume": 2560.0}, {"date": "2022-03-14", "close": 18.7, "volume": 2421.0}, {"date": "2022-03-15", "close": 18.61, "volume": 656.0}, {"date": "2022-03-16", "close": 18.24, "volume": 4991.0}, {"date": "2022-03-17", "close": 18.45, "volume": 2453.0}, {"date": "2022-03-18", "close": 18.88, "volume": 7414.0}, {"date": "2022-03-21", "close": 18.19, "volume": 14078.0}, {"date": "2022-03-22", "close": 18.47, "volume": 1991.0}, {"date": "2022-03-23", "close": 18.53, "volume": 2609.0}, {"date": "2022-03-24", "close": 18.48, "volume": 710.0}, {"date": "2022-03-25", "close": 18.75, "volume": 759.0}, {"date": "2022-03-28", "close": 18.625, "volume": 518.0}, {"date": "2022-03-29", "close": 18.48, "volume": 641.0}, {"date": "2022-03-30", "close": 18.5, "volume": 883.0}, {"date": "2022-03-31", "close": 18.45, "volume": 31382.0}, {"date": "2022-04-01", "close": 18.3, "volume": 17301.0}, {"date": "2022-04-04", "close": 18.34, "volume": 61792.0}, {"date": "2022-04-05", "close": 18.51, "volume": 4718.0}, {"date": "2022-04-06", "close": 18.32, "volume": 4537.0}, {"date": "2022-04-07", "close": 18.2, "volume": 2479.0}, {"date": "2022-04-08", "close": 18.2, "volume": null}, {"date": "2022-04-11", "close": 18.11, "volume": 696.0}, {"date": "2022-04-12", "close": 18.0, "volume": 2892.0}, {"date": "2022-04-13", "close": 17.81, "volume": 4423.0}, {"date": "2022-04-14", "close": 18.0, "volume": 5033.0}, {"date": "2022-04-18", "close": 17.8, "volume": 3440.0}, {"date": "2022-04-19", "close": 17.73, "volume": 604.0}, {"date": "2022-04-20", "close": 17.52, "volume": 469.0}, {"date": "2022-04-21", "close": 17.6, "volume": 1295.0}, {"date": "2022-04-22", "close": 17.6, "volume": 206.0}, {"date": "2022-04-25", "close": 17.6, "volume": null}, {"date": "2022-04-26", "close": 17.5, "volume": 684.0}, {"date": "2022-04-27", "close": 17.7561, "volume": 546.0}, {"date": "2022-04-28", "close": 17.455, "volume": 8203.0}, {"date": "2022-04-29", "close": 17.48, "volume": 1431.0}, {"date": "2022-05-02", "close": 17.5, "volume": 894.0}, {"date": "2022-05-03", "close": 17.4, "volume": 224.0}, {"date": "2022-05-04", "close": 17.5, "volume": 1290.0}, {"date": "2022-05-05", "close": 17.5, "volume": null}, {"date": "2022-05-06", "close": 17.4071, "volume": 816.0}, {"date": "2022-05-09", "close": 17.485, "volume": 22758.0}, {"date": "2022-05-10", "close": 17.57, "volume": 749.0}, {"date": "2022-05-11", "close": 17.6, "volume": 1286.0}, {"date": "2022-05-12", "close": 17.55, "volume": 685.0}, {"date": "2022-05-13", "close": 17.23, "volume": 921.0}, {"date": "2022-05-16", "close": 17.21, "volume": 650.0}, {"date": "2022-05-17", "close": 17.25, "volume": 1406.0}, {"date": "2022-05-18", "close": 17.08, "volume": 861.0}, {"date": "2022-05-19", "close": 17.25, "volume": 101472.0}, {"date": "2022-05-20", "close": 17.0, "volume": 825.0}, {"date": "2022-05-23", "close": 17.16, "volume": 329.0}, {"date": "2022-05-24", "close": 17.145, "volume": 215.0}, {"date": "2022-05-25", "close": 17.19, "volume": 1563.0}, {"date": "2022-05-26", "close": 16.82, "volume": 1295.0}, {"date": "2022-05-27", "close": 16.86, "volume": 1782.0}, {"date": "2022-05-31", "close": 17.0, "volume": 6230.0}, {"date": "2022-06-01", "close": 17.16, "volume": 220.0}, {"date": "2022-06-02", "close": 17.08, "volume": 961.0}, {"date": "2022-06-03", "close": 17.08, "volume": null}, {"date": "2022-06-06", "close": 17.25, "volume": 1149.0}, {"date": "2022-06-07", "close": 16.97, "volume": 2732.0}, {"date": "2022-06-08", "close": 17.12, "volume": 1790.0}, {"date": "2022-06-09", "close": 16.8, "volume": 584.0}, {"date": "2022-06-10", "close": 16.85, "volume": 585.0}, {"date": "2022-06-13", "close": 16.8, "volume": 1146.0}, {"date": "2022-06-14", "close": 16.75, "volume": 1410.0}, {"date": "2022-06-15", "close": 17.13, "volume": 6954.0}, {"date": "2022-06-16", "close": 17.54, "volume": 12492.0}, {"date": "2022-06-17", "close": 17.94, "volume": 19068.0}, {"date": "2022-06-21", "close": 17.97, "volume": 9897.0}, {"date": "2022-06-22", "close": 18.0, "volume": 10448.0}, {"date": "2022-06-23", "close": 17.68, "volume": 1709.0}, {"date": "2022-06-24", "close": 17.55, "volume": 6969.0}, {"date": "2022-06-27", "close": 17.94, "volume": 5092.0}, {"date": "2022-06-28", "close": 18.11, "volume": 971.0}, {"date": "2022-06-29", "close": 17.13, "volume": 23917.0}, {"date": "2022-06-30", "close": 17.2, "volume": 1983.0}, {"date": "2022-07-01", "close": 17.55, "volume": 2485.0}, {"date": "2022-07-05", "close": 17.5, "volume": 5084.0}, {"date": "2022-07-06", "close": 17.48, "volume": 2646.0}, {"date": "2022-07-07", "close": 17.3, "volume": 1875.0}, {"date": "2022-07-08", "close": 17.66, "volume": 1714.0}, {"date": "2022-07-11", "close": 18.0, "volume": 6457.0}, {"date": "2022-07-12", "close": 18.08, "volume": 1586.0}, {"date": "2022-07-13", "close": 17.9, "volume": 1699.0}, {"date": "2022-07-14", "close": 17.61, "volume": 290.0}, {"date": "2022-07-15", "close": 17.71, "volume": 153.0}, {"date": "2022-07-18", "close": 17.42, "volume": 5064.0}, {"date": "2022-07-19", "close": 17.45, "volume": 2047.0}, {"date": "2022-07-20", "close": 17.45, "volume": 300.0}, {"date": "2022-07-21", "close": 17.45, "volume": null}, {"date": "2022-07-22", "close": 18.05, "volume": 4264.0}, {"date": "2022-07-25", "close": 18.24, "volume": 511.0}, {"date": "2022-07-26", "close": 18.0, "volume": 5682.0}, {"date": "2022-07-27", "close": 18.05, "volume": 6089.0}, {"date": "2022-07-28", "close": 18.1, "volume": 3434.0}, {"date": "2022-07-29", "close": 17.99, "volume": 15618.0}, {"date": "2022-08-01", "close": 18.3, "volume": 6365.0}, {"date": "2022-08-02", "close": 18.12, "volume": 872.0}, {"date": "2022-08-03", "close": 18.24, "volume": 32789.0}, {"date": "2022-08-04", "close": 17.86, "volume": 13081.0}, {"date": "2022-08-05", "close": 18.11, "volume": 33261.0}, {"date": "2022-08-08", "close": 18.18, "volume": 3013.0}, {"date": "2022-08-09", "close": 18.11, "volume": 2491.0}, {"date": "2022-08-10", "close": 18.31, "volume": 426.0}, {"date": "2022-08-11", "close": 18.21, "volume": 833.0}, {"date": "2022-08-12", "close": 18.492, "volume": 5452.0}, {"date": "2022-08-15", "close": 18.48, "volume": 1286.0}, {"date": "2022-08-16", "close": 18.3, "volume": 1188.0}, {"date": "2022-08-17", "close": 18.3, "volume": null}, {"date": "2022-08-18", "close": 18.17, "volume": 736.0}, {"date": "2022-08-19", "close": 18.1492, "volume": 865.0}, {"date": "2022-08-22", "close": 18.2, "volume": 816.0}, {"date": "2022-08-23", "close": 18.2, "volume": null}, {"date": "2022-08-24", "close": 18.28, "volume": 2499.0}, {"date": "2022-08-25", "close": 18.28, "volume": null}, {"date": "2022-08-26", "close": 18.28, "volume": null}, {"date": "2022-08-29", "close": 18.06, "volume": 1072.0}, {"date": "2022-08-30", "close": 18.06, "volume": null}, {"date": "2022-08-31", "close": 18.09, "volume": 2511.0}, {"date": "2022-09-01", "close": 18.11, "volume": 637.0}, {"date": "2022-09-02", "close": 18.08, "volume": 5667.0}, {"date": "2022-09-06", "close": 18.14, "volume": 15596.0}, {"date": "2022-09-07", "close": 18.33, "volume": 13995.0}, {"date": "2022-09-08", "close": 18.19, "volume": 12553.0}, {"date": "2022-09-09", "close": 18.19, "volume": 3510.0}, {"date": "2022-09-12", "close": 18.1, "volume": 6895.0}, {"date": "2022-09-13", "close": 18.08, "volume": 5182.0}, {"date": "2022-09-14", "close": 18.39, "volume": 23703.0}, {"date": "2022-09-15", "close": 18.62, "volume": 19079.0}, {"date": "2022-09-16", "close": 18.49, "volume": 42715.0}, {"date": "2022-09-19", "close": 18.74, "volume": 38069.0}, {"date": "2022-09-20", "close": 18.74, "volume": 29717.0}, {"date": "2022-09-21", "close": 18.82, "volume": 1750.0}, {"date": "2022-09-22", "close": 18.19, "volume": 1134.0}, {"date": "2022-09-23", "close": 18.36, "volume": 1407.0}, {"date": "2022-09-26", "close": 18.1675, "volume": 30683.0}, {"date": "2022-09-27", "close": 17.96, "volume": 1711.0}, {"date": "2022-09-28", "close": 17.9, "volume": 1382.0}, {"date": "2022-09-29", "close": 18.07, "volume": 626.0}, {"date": "2022-09-30", "close": 17.87, "volume": 3753.0}, {"date": "2022-10-03", "close": 17.905, "volume": 2978.0}, {"date": "2022-10-04", "close": 17.92, "volume": 814.0}, {"date": "2022-10-05", "close": 17.8, "volume": 7523.0}, {"date": "2022-10-06", "close": 17.87, "volume": 4188.0}, {"date": "2022-10-07", "close": 17.6, "volume": 3995.0}, {"date": "2022-10-10", "close": 17.62, "volume": 8303.0}, {"date": "2022-10-11", "close": 17.65, "volume": 1668.0}, {"date": "2022-10-12", "close": 18.24, "volume": 607.0}, {"date": "2022-10-13", "close": 17.81, "volume": 1101.0}, {"date": "2022-10-14", "close": 18.09, "volume": 7100.0}, {"date": "2022-10-17", "close": 17.95, "volume": 1487.0}, {"date": "2022-10-18", "close": 18.37, "volume": 1206.0}, {"date": "2022-10-19", "close": 17.66, "volume": 1783.0}, {"date": "2022-10-20", "close": 17.9, "volume": 636.0}, {"date": "2022-10-21", "close": 19.08, "volume": 15250.0}, {"date": "2022-10-24", "close": 19.24, "volume": 11583.0}, {"date": "2022-10-25", "close": 18.91, "volume": 5324.0}, {"date": "2022-10-26", "close": 19.06, "volume": 2106.0}, {"date": "2022-10-27", "close": 19.51, "volume": 5274.0}, {"date": "2022-10-28", "close": 19.81, "volume": 1078.0}, {"date": "2022-10-31", "close": 19.72, "volume": 6505.0}, {"date": "2022-11-01", "close": 19.78, "volume": 918.0}, {"date": "2022-11-02", "close": 19.25, "volume": 20919.0}, {"date": "2022-11-03", "close": 19.16, "volume": 19582.0}, {"date": "2022-11-04", "close": 19.05, "volume": 1842.0}, {"date": "2022-11-07", "close": 19.05, "volume": null}, {"date": "2022-11-08", "close": 19.28, "volume": 2925.0}, {"date": "2022-11-09", "close": 19.25, "volume": 4458.0}, {"date": "2022-11-10", "close": 19.95, "volume": 1660.0}, {"date": "2022-11-11", "close": 19.85, "volume": 1142.0}, {"date": "2022-11-14", "close": 20.0, "volume": 25204.0}, {"date": "2022-11-15", "close": 19.94, "volume": 14876.0}, {"date": "2022-11-16", "close": 19.8, "volume": 658.0}, {"date": "2022-11-17", "close": 19.69, "volume": 8721.0}, {"date": "2022-11-18", "close": 20.0, "volume": 515.0}, {"date": "2022-11-21", "close": 19.43, "volume": 7493.0}, {"date": "2022-11-22", "close": 19.565, "volume": 6729.0}, {"date": "2022-11-23", "close": 19.5, "volume": 936.0}, {"date": "2022-11-25", "close": 19.5, "volume": 368.0}, {"date": "2022-11-28", "close": 19.16, "volume": 5212.0}, {"date": "2022-11-29", "close": 19.3, "volume": 9335.0}, {"date": "2022-11-30", "close": 19.51, "volume": 2472.0}, {"date": "2022-12-01", "close": 19.37, "volume": 31578.0}, {"date": "2022-12-02", "close": 19.66, "volume": 2153.0}, {"date": "2022-12-05", "close": 19.6, "volume": 3311.0}, {"date": "2022-12-06", "close": 20.08, "volume": 34399.0}, {"date": "2022-12-07", "close": 20.11, "volume": 9950.0}, {"date": "2022-12-08", "close": 20.53, "volume": 26955.0}, {"date": "2022-12-09", "close": 20.6, "volume": 2094.0}, {"date": "2022-12-12", "close": 21.105, "volume": 8699.0}, {"date": "2022-12-13", "close": 22.02, "volume": 13739.0}, {"date": "2022-12-14", "close": 21.0, "volume": 109240.0}, {"date": "2022-12-15", "close": 21.0, "volume": 95967.0}, {"date": "2022-12-16", "close": 20.51, "volume": 76993.0}, {"date": "2022-12-19", "close": 20.5, "volume": 81415.0}, {"date": "2022-12-20", "close": 20.5, "volume": 85779.0}, {"date": "2022-12-21", "close": 20.93, "volume": 8182.0}, {"date": "2022-12-22", "close": 21.2, "volume": 10134.0}, {"date": "2022-12-23", "close": 21.72, "volume": 2493.0}, {"date": "2022-12-27", "close": 22.34, "volume": 10256.0}, {"date": "2022-12-28", "close": 22.34, "volume": 2690.0}, {"date": "2022-12-29", "close": 22.35, "volume": 16826.0}, {"date": "2022-12-30", "close": 22.65, "volume": 5606.0}, {"date": "2023-01-03", "close": 22.73, "volume": 8283.0}, {"date": "2023-01-04", "close": 23.5, "volume": 14362.0}, {"date": "2023-01-05", "close": 23.5, "volume": 8043.0}, {"date": "2023-01-06", "close": 24.28, "volume": 12355.0}, {"date": "2023-01-09", "close": 24.19, "volume": 17417.0}, {"date": "2023-01-10", "close": 24.13, "volume": 11628.0}, {"date": "2023-01-11", "close": 23.99, "volume": 12607.0}, {"date": "2023-01-12", "close": 23.98, "volume": 11669.0}, {"date": "2023-01-13", "close": 24.01, "volume": 25716.0}, {"date": "2023-01-17", "close": 24.1, "volume": 35252.0}, {"date": "2023-01-18", "close": 24.06, "volume": 28135.0}, {"date": "2023-01-19", "close": 24.13, "volume": 8844.0}, {"date": "2023-01-20", "close": 24.29, "volume": 26280.0}, {"date": "2023-01-23", "close": 24.84, "volume": 68534.0}, {"date": "2023-01-24", "close": 24.77, "volume": 53516.0}, {"date": "2023-01-25", "close": 24.76, "volume": 21545.0}, {"date": "2023-01-26", "close": 24.72, "volume": 9703.0}, {"date": "2023-01-27", "close": 24.8, "volume": 119359.0}, {"date": "2023-01-30", "close": 24.96, "volume": 10697.0}, {"date": "2023-01-31", "close": 25.32, "volume": 57512.0}, {"date": "2023-02-01", "close": 25.37, "volume": 13673.0}, {"date": "2023-02-02", "close": 25.4, "volume": 75517.0}, {"date": "2023-02-03", "close": 26.24, "volume": 23106.0}, {"date": "2023-02-06", "close": 27.295, "volume": 19943.0}, {"date": "2023-02-07", "close": 27.345, "volume": 21691.0}, {"date": "2023-02-08", "close": 27.32, "volume": 17833.0}, {"date": "2023-02-09", "close": 27.21, "volume": 24087.0}, {"date": "2023-02-10", "close": 27.24, "volume": 15522.0}, {"date": "2023-02-13", "close": 27.4, "volume": 16231.0}, {"date": "2023-02-14", "close": 27.28, "volume": 22160.0}, {"date": "2023-02-15", "close": 27.21, "volume": 6775.0}, {"date": "2023-02-16", "close": 27.34, "volume": 12611.0}, {"date": "2023-02-17", "close": 27.5, "volume": 6336.0}, {"date": "2023-02-21", "close": 27.56, "volume": 13306.0}, {"date": "2023-02-22", "close": 27.35, "volume": 4833.0}, {"date": "2023-02-23", "close": 27.58, "volume": 24406.0}, {"date": "2023-02-24", "close": 27.605, "volume": 34444.0}, {"date": "2023-02-27", "close": 27.39, "volume": 25654.0}, {"date": "2023-02-28", "close": 27.35, "volume": 6875.0}, {"date": "2023-03-01", "close": 27.22, "volume": 36865.0}, {"date": "2023-03-02", "close": 27.235, "volume": 14367.0}, {"date": "2023-03-03", "close": 27.34, "volume": 2734.0}, {"date": "2023-03-06", "close": 27.41, "volume": 13468.0}, {"date": "2023-03-07", "close": 27.27, "volume": 21102.0}, {"date": "2023-03-08", "close": 27.14, "volume": 57905.0}, {"date": "2023-03-09", "close": 26.34, "volume": 28685.0}, {"date": "2023-03-10", "close": 25.5, "volume": 44340.0}, {"date": "2023-03-13", "close": 23.01, "volume": 34206.0}, {"date": "2023-03-14", "close": 23.77, "volume": 34720.0}, {"date": "2023-03-15", "close": 23.48, "volume": 14512.0}, {"date": "2023-03-16", "close": 24.8, "volume": 25310.0}, {"date": "2023-03-17", "close": 23.94, "volume": 42016.0}, {"date": "2023-03-20", "close": 23.95, "volume": 10908.0}, {"date": "2023-03-21", "close": 24.13, "volume": 70424.0}, {"date": "2023-03-22", "close": 23.91, "volume": 6425.0}, {"date": "2023-03-23", "close": 23.64, "volume": 30168.0}, {"date": "2023-03-24", "close": 23.71, "volume": 23741.0}, {"date": "2023-03-27", "close": 23.74, "volume": 6022.0}, {"date": "2023-03-28", "close": 23.56, "volume": 13005.0}, {"date": "2023-03-29", "close": 23.8, "volume": 13212.0}, {"date": "2023-03-30", "close": 23.41, "volume": 18116.0}, {"date": "2023-03-31", "close": 23.66, "volume": 54168.0}, {"date": "2023-04-03", "close": 23.75, "volume": 17279.0}, {"date": "2023-04-04", "close": 23.48, "volume": 46061.0}, {"date": "2023-04-05", "close": 23.59, "volume": 9522.0}, {"date": "2023-04-06", "close": 23.52, "volume": 6480.0}, {"date": "2023-04-10", "close": 23.98, "volume": 54052.0}, {"date": "2023-04-11", "close": 24.54, "volume": 14497.0}, {"date": "2023-04-12", "close": 24.59, "volume": 45918.0}, {"date": "2023-04-13", "close": 24.4, "volume": 14917.0}, {"date": "2023-04-14", "close": 24.22, "volume": 10661.0}, {"date": "2023-04-17", "close": 24.4, "volume": 18665.0}, {"date": "2023-04-18", "close": 24.45, "volume": 17498.0}, {"date": "2023-04-19", "close": 24.01, "volume": 17556.0}, {"date": "2023-04-20", "close": 24.37, "volume": 111535.0}, {"date": "2023-04-21", "close": 26.4, "volume": 24638.0}, {"date": "2023-04-24", "close": 26.4, "volume": 22006.0}, {"date": "2023-04-25", "close": 26.17, "volume": 23324.0}, {"date": "2023-04-26", "close": 25.87, "volume": 13347.0}, {"date": "2023-04-27", "close": 25.8, "volume": 5736.0}, {"date": "2023-04-28", "close": 25.79, "volume": 10801.0}, {"date": "2023-05-01", "close": 25.16, "volume": 10879.0}, {"date": "2023-05-02", "close": 24.2, "volume": 14637.0}, {"date": "2023-05-03", "close": 24.0, "volume": 24058.0}, {"date": "2023-05-04", "close": 23.21, "volume": 44318.0}, {"date": "2023-05-05", "close": 23.6, "volume": 31962.0}, {"date": "2023-05-08", "close": 23.7, "volume": 13930.0}, {"date": "2023-05-09", "close": 23.45, "volume": 12960.0}, {"date": "2023-05-10", "close": 23.49, "volume": 10495.0}, {"date": "2023-05-11", "close": 23.05, "volume": 29057.0}, {"date": "2023-05-12", "close": 22.8, "volume": 29422.0}, {"date": "2023-05-15", "close": 22.8, "volume": 6482.0}, {"date": "2023-05-16", "close": 22.96, "volume": 22711.0}, {"date": "2023-05-17", "close": 23.215, "volume": 39577.0}, {"date": "2023-05-18", "close": 23.47, "volume": 98755.0}, {"date": "2023-05-19", "close": 23.4, "volume": 7211.0}, {"date": "2023-05-22", "close": 23.3, "volume": 22667.0}, {"date": "2023-05-23", "close": 23.44, "volume": 48146.0}, {"date": "2023-05-24", "close": 23.32, "volume": 29645.0}, {"date": "2023-05-25", "close": 23.01, "volume": 22749.0}, {"date": "2023-05-26", "close": 23.3, "volume": 24487.0}, {"date": "2023-05-30", "close": 23.1, "volume": 19798.0}, {"date": "2023-05-31", "close": 23.09, "volume": 44973.0}, {"date": "2023-06-01", "close": 23.09, "volume": 40635.0}, {"date": "2023-06-02", "close": 23.53, "volume": 28849.0}, {"date": "2023-06-05", "close": 22.94, "volume": 47568.0}, {"date": "2023-06-06", "close": 23.66, "volume": 31501.0}, {"date": "2023-06-07", "close": 24.32, "volume": 25167.0}, {"date": "2023-06-08", "close": 24.44, "volume": 19105.0}, {"date": "2023-06-09", "close": 24.89, "volume": 10952.0}, {"date": "2023-06-12", "close": 24.81, "volume": 17133.0}, {"date": "2023-06-13", "close": 25.62, "volume": 14132.0}, {"date": "2023-06-14", "close": 25.73, "volume": 11598.0}, {"date": "2023-06-15", "close": 25.71, "volume": 15497.0}, {"date": "2023-06-16", "close": 25.48, "volume": 32919.0}, {"date": "2023-06-20", "close": 25.48, "volume": 31256.0}, {"date": "2023-06-21", "close": 25.87, "volume": 34820.0}, {"date": "2023-06-22", "close": 25.47, "volume": 29604.0}, {"date": "2023-06-23", "close": 24.91, "volume": 742131.0}, {"date": "2023-06-26", "close": 25.09, "volume": 35878.0}, {"date": "2023-06-27", "close": 25.33, "volume": 17147.0}, {"date": "2023-06-28", "close": 25.27, "volume": 14110.0}, {"date": "2023-06-29", "close": 25.32, "volume": 11566.0}, {"date": "2023-06-30", "close": 25.19, "volume": 11487.0}, {"date": "2023-07-03", "close": 25.09, "volume": 4451.0}, {"date": "2023-07-05", "close": 24.74, "volume": 14710.0}, {"date": "2023-07-06", "close": 25.17, "volume": 22631.0}, {"date": "2023-07-07", "close": 25.88, "volume": 49995.0}, {"date": "2023-07-10", "close": 25.32, "volume": 30989.0}, {"date": "2023-07-11", "close": 24.56, "volume": 17918.0}, {"date": "2023-07-12", "close": 24.61, "volume": 21146.0}, {"date": "2023-07-13", "close": 25.16, "volume": 13973.0}, {"date": "2023-07-14", "close": 24.85, "volume": 16024.0}, {"date": "2023-07-17", "close": 24.73, "volume": 18269.0}, {"date": "2023-07-18", "close": 25.52, "volume": 21336.0}, {"date": "2023-07-19", "close": 26.28, "volume": 24873.0}, {"date": "2023-07-20", "close": 27.29, "volume": 26828.0}, {"date": "2023-07-21", "close": 26.27, "volume": 15983.0}, {"date": "2023-07-24", "close": 28.14, "volume": 31324.0}, {"date": "2023-07-25", "close": 27.69, "volume": 14378.0}, {"date": "2023-07-26", "close": 28.18, "volume": 16928.0}, {"date": "2023-07-27", "close": 27.56, "volume": 18074.0}, {"date": "2023-07-28", "close": 27.33, "volume": 6486.0}, {"date": "2023-07-31", "close": 27.39, "volume": 9535.0}, {"date": "2023-08-01", "close": 27.42, "volume": 8518.0}, {"date": "2023-08-02", "close": 27.25, "volume": 7435.0}, {"date": "2023-08-03", "close": 26.85, "volume": 12980.0}, {"date": "2023-08-04", "close": 27.03, "volume": 6514.0}, {"date": "2023-08-07", "close": 27.21, "volume": 7579.0}, {"date": "2023-08-08", "close": 27.39, "volume": 10008.0}, {"date": "2023-08-09", "close": 26.88, "volume": 7147.0}, {"date": "2023-08-10", "close": 26.85, "volume": 9072.0}, {"date": "2023-08-11", "close": 26.95, "volume": 18273.0}, {"date": "2023-08-14", "close": 26.71, "volume": 6820.0}, {"date": "2023-08-15", "close": 26.13, "volume": 7253.0}, {"date": "2023-08-16", "close": 26.0, "volume": 10268.0}, {"date": "2023-08-17", "close": 26.05, "volume": 5492.0}, {"date": "2023-08-18", "close": 25.92, "volume": 48916.0}, {"date": "2023-08-21", "close": 25.66, "volume": 8674.0}, {"date": "2023-08-22", "close": 25.17, "volume": 7418.0}, {"date": "2023-08-23", "close": 24.95, "volume": 22543.0}, {"date": "2023-08-24", "close": 24.43, "volume": 25174.0}, {"date": "2023-08-25", "close": 24.25, "volume": 15446.0}, {"date": "2023-08-28", "close": 24.42, "volume": 28164.0}, {"date": "2023-08-29", "close": 24.33, "volume": 56929.0}, {"date": "2023-08-30", "close": 25.5, "volume": 119777.0}, {"date": "2023-08-31", "close": 25.11, "volume": 32185.0}, {"date": "2023-09-01", "close": 26.02, "volume": 17058.0}, {"date": "2023-09-05", "close": 26.08, "volume": 16755.0}, {"date": "2023-09-06", "close": 25.29, "volume": 30197.0}, {"date": "2023-09-07", "close": 25.48, "volume": 18002.0}, {"date": "2023-09-08", "close": 25.89, "volume": 22835.0}, {"date": "2023-09-11", "close": 25.98, "volume": 21943.0}, {"date": "2023-09-12", "close": 25.88, "volume": 16115.0}, {"date": "2023-09-13", "close": 25.57, "volume": 81058.0}, {"date": "2023-09-14", "close": 25.92, "volume": 119578.0}, {"date": "2023-09-15", "close": 25.8, "volume": 133229.0}, {"date": "2023-09-18", "close": 25.48, "volume": 97943.0}, {"date": "2023-09-19", "close": 25.42, "volume": 76850.0}, {"date": "2023-09-20", "close": 25.71, "volume": 24567.0}, {"date": "2023-09-21", "close": 25.47, "volume": 18946.0}, {"date": "2023-09-22", "close": 25.62, "volume": 28221.0}, {"date": "2023-09-25", "close": 25.82, "volume": 16404.0}, {"date": "2023-09-26", "close": 25.4, "volume": 20489.0}, {"date": "2023-09-27", "close": 25.29, "volume": 7501.0}, {"date": "2023-09-28", "close": 25.22, "volume": 7869.0}, {"date": "2023-09-29", "close": 25.08, "volume": 10009.0}, {"date": "2023-10-02", "close": 25.17, "volume": 10644.0}, {"date": "2023-10-03", "close": 24.85, "volume": 39000.0}, {"date": "2023-10-04", "close": 25.06, "volume": 13398.0}, {"date": "2023-10-05", "close": 25.06, "volume": 14975.0}, {"date": "2023-10-06", "close": 25.24, "volume": 9430.0}, {"date": "2023-10-09", "close": 24.91, "volume": 12430.0}, {"date": "2023-10-10", "close": 24.81, "volume": 10388.0}, {"date": "2023-10-11", "close": 24.735, "volume": 21010.0}, {"date": "2023-10-12", "close": 24.38, "volume": 12492.0}, {"date": "2023-10-13", "close": 24.37, "volume": 8091.0}, {"date": "2023-10-16", "close": 24.29, "volume": 5246.0}, {"date": "2023-10-17", "close": 24.52, "volume": 14483.0}, {"date": "2023-10-18", "close": 24.54, "volume": 15463.0}, {"date": "2023-10-19", "close": 24.31, "volume": 8846.0}, {"date": "2023-10-20", "close": 24.36, "volume": 13696.0}, {"date": "2023-10-23", "close": 24.35, "volume": 5773.0}, {"date": "2023-10-24", "close": 24.59, "volume": 9555.0}, {"date": "2023-10-25", "close": 24.51, "volume": 12631.0}, {"date": "2023-10-26", "close": 24.39, "volume": 23898.0}, {"date": "2023-10-27", "close": 24.25, "volume": 6708.0}, {"date": "2023-10-30", "close": 24.71, "volume": 4431.0}, {"date": "2023-10-31", "close": 24.95, "volume": 6225.0}, {"date": "2023-11-01", "close": 24.56, "volume": 14348.0}, {"date": "2023-11-02", "close": 24.81, "volume": 9736.0}, {"date": "2023-11-03", "close": 25.8, "volume": 9475.0}, {"date": "2023-11-06", "close": 25.33, "volume": 6738.0}, {"date": "2023-11-07", "close": 25.63, "volume": 12537.0}, {"date": "2023-11-08", "close": 25.63, "volume": 5691.0}, {"date": "2023-11-09", "close": 25.42, "volume": 9592.0}, {"date": "2023-11-10", "close": 25.25, "volume": 10185.0}, {"date": "2023-11-13", "close": 25.05, "volume": 3614.0}, {"date": "2023-11-14", "close": 26.5, "volume": 24817.0}, {"date": "2023-11-15", "close": 26.05, "volume": 7907.0}, {"date": "2023-11-16", "close": 26.33, "volume": 11956.0}, {"date": "2023-11-17", "close": 26.38, "volume": 22996.0}, {"date": "2023-11-20", "close": 26.34, "volume": 22923.0}, {"date": "2023-11-21", "close": 25.78, "volume": 10737.0}, {"date": "2023-11-22", "close": 25.63, "volume": 9050.0}, {"date": "2023-11-24", "close": 26.13, "volume": 3493.0}, {"date": "2023-11-27", "close": 25.87, "volume": 12749.0}, {"date": "2023-11-28", "close": 25.35, "volume": 5347.0}, {"date": "2023-11-29", "close": 25.045, "volume": 15361.0}, {"date": "2023-11-30", "close": 26.11, "volume": 5211.0}, {"date": "2023-12-01", "close": 26.11, "volume": 13610.0}, {"date": "2023-12-04", "close": 26.38, "volume": 24799.0}, {"date": "2023-12-05", "close": 26.62, "volume": 15877.0}, {"date": "2023-12-06", "close": 26.36, "volume": 15402.0}, {"date": "2023-12-07", "close": 27.0, "volume": 4822.0}, {"date": "2023-12-08", "close": 27.93, "volume": 6482.0}, {"date": "2023-12-11", "close": 28.08, "volume": 23388.0}, {"date": "2023-12-12", "close": 27.73, "volume": 13611.0}, {"date": "2023-12-13", "close": 28.75, "volume": 34832.0}, {"date": "2023-12-14", "close": 28.49, "volume": 35601.0}, {"date": "2023-12-15", "close": 29.0, "volume": 91101.0}, {"date": "2023-12-18", "close": 28.95, "volume": 38727.0}, {"date": "2023-12-19", "close": 28.75, "volume": 25713.0}, {"date": "2023-12-20", "close": 28.63, "volume": 42567.0}, {"date": "2023-12-21", "close": 29.16, "volume": 11200.0}, {"date": "2023-12-22", "close": 29.44, "volume": 28896.0}, {"date": "2023-12-26", "close": 29.89, "volume": 19743.0}, {"date": "2023-12-27", "close": 30.15, "volume": 23707.0}, {"date": "2023-12-28", "close": 30.32, "volume": 19126.0}, {"date": "2023-12-29", "close": 29.95, "volume": 12662.0}, {"date": "2024-01-02", "close": 29.42, "volume": 27375.0}, {"date": "2024-01-03", "close": 28.425, "volume": 14144.0}, {"date": "2024-01-04", "close": 28.01, "volume": 12212.0}, {"date": "2024-01-05", "close": 27.44, "volume": 16272.0}, {"date": "2024-01-08", "close": 27.81, "volume": 6108.0}, {"date": "2024-01-09", "close": 27.51, "volume": 8938.0}, {"date": "2024-01-10", "close": 27.59, "volume": 7408.0}, {"date": "2024-01-11", "close": 27.38, "volume": 9416.0}, {"date": "2024-01-12", "close": 27.4, "volume": 4467.0}, {"date": "2024-01-16", "close": 27.03, "volume": 5483.0}, {"date": "2024-01-17", "close": 26.84, "volume": 3180.0}, {"date": "2024-01-18", "close": 26.47, "volume": 4092.0}, {"date": "2024-01-19", "close": 25.58, "volume": 29721.0}, {"date": "2024-01-22", "close": 26.68, "volume": 15914.0}, {"date": "2024-01-23", "close": 26.3, "volume": 7092.0}, {"date": "2024-01-24", "close": 26.8, "volume": 5456.0}, {"date": "2024-01-25", "close": 27.22, "volume": 6886.0}, {"date": "2024-01-26", "close": 27.42, "volume": 5268.0}, {"date": "2024-01-29", "close": 27.89, "volume": 4024.0}, {"date": "2024-01-30", "close": 27.77, "volume": 6236.0}, {"date": "2024-01-31", "close": 26.05, "volume": 13441.0}, {"date": "2024-02-01", "close": 25.96, "volume": 7329.0}, {"date": "2024-02-02", "close": 25.72, "volume": 4433.0}, {"date": "2024-02-05", "close": 24.7, "volume": 10013.0}, {"date": "2024-02-06", "close": 25.22, "volume": 6954.0}, {"date": "2024-02-07", "close": 24.87, "volume": 11515.0}, {"date": "2024-02-08", "close": 24.56, "volume": 7381.0}, {"date": "2024-02-09", "close": 25.21, "volume": 18301.0}, {"date": "2024-02-12", "close": 26.47, "volume": 13068.0}, {"date": "2024-02-13", "close": 24.31, "volume": 14317.0}, {"date": "2024-02-14", "close": 25.44, "volume": 6083.0}, {"date": "2024-02-15", "close": 26.42, "volume": 18948.0}, {"date": "2024-02-16", "close": 25.03, "volume": 13560.0}, {"date": "2024-02-20", "close": 24.55, "volume": 9388.0}, {"date": "2024-02-21", "close": 24.3, "volume": 4927.0}, {"date": "2024-02-22", "close": 24.21, "volume": 9496.0}, {"date": "2024-02-23", "close": 24.415, "volume": 5315.0}, {"date": "2024-02-26", "close": 24.18, "volume": 16411.0}, {"date": "2024-02-27", "close": 24.13, "volume": 2847.0}, {"date": "2024-02-28", "close": 24.26, "volume": 5006.0}, {"date": "2024-02-29", "close": 24.93, "volume": 8192.0}, {"date": "2024-03-01", "close": 24.87, "volume": 5453.0}, {"date": "2024-03-04", "close": 23.52, "volume": 98852.0}, {"date": "2024-03-05", "close": 23.43, "volume": 10602.0}, {"date": "2024-03-06", "close": 23.68, "volume": 12001.0}, {"date": "2024-03-07", "close": 24.14, "volume": 11256.0}, {"date": "2024-03-08", "close": 24.32, "volume": 3511.0}, {"date": "2024-03-11", "close": 24.61, "volume": 5028.0}, {"date": "2024-03-12", "close": 24.5, "volume": 4103.0}, {"date": "2024-03-13", "close": 24.92, "volume": 9196.0}, {"date": "2024-03-14", "close": 23.65, "volume": 19501.0}, {"date": "2024-03-15", "close": 23.99, "volume": 30587.0}, {"date": "2024-03-18", "close": 23.57, "volume": 5253.0}, {"date": "2024-03-19", "close": 23.35, "volume": 4737.0}, {"date": "2024-03-20", "close": 24.1, "volume": 8068.0}, {"date": "2024-03-21", "close": 24.39, "volume": 8755.0}, {"date": "2024-03-22", "close": 23.68, "volume": 9219.0}, {"date": "2024-03-25", "close": 23.64, "volume": 4304.0}, {"date": "2024-03-26", "close": 23.8, "volume": 23684.0}, {"date": "2024-03-27", "close": 24.71, "volume": 7735.0}, {"date": "2024-03-28", "close": 24.78, "volume": 4844.0}, {"date": "2024-04-01", "close": 24.1, "volume": 5941.0}, {"date": "2024-04-02", "close": 23.95, "volume": 5126.0}, {"date": "2024-04-03", "close": 23.26, "volume": 6649.0}, {"date": "2024-04-04", "close": 23.48, "volume": 17511.0}, {"date": "2024-04-05", "close": 23.44, "volume": 8268.0}, {"date": "2024-04-08", "close": 23.29, "volume": 17144.0}, {"date": "2024-04-09", "close": 23.28, "volume": 11115.0}, {"date": "2024-04-10", "close": 23.26, "volume": 20469.0}, {"date": "2024-04-11", "close": 23.65, "volume": 13760.0}, {"date": "2024-04-12", "close": 23.18, "volume": 7754.0}, {"date": "2024-04-15", "close": 23.12, "volume": 5203.0}, {"date": "2024-04-16", "close": 23.25, "volume": 6771.0}, {"date": "2024-04-17", "close": 23.37, "volume": 5492.0}, {"date": "2024-04-18", "close": 23.28, "volume": 11180.0}, {"date": "2024-04-19", "close": 24.3, "volume": 10014.0}, {"date": "2024-04-22", "close": 24.4, "volume": 12716.0}, {"date": "2024-04-23", "close": 24.98, "volume": 5691.0}, {"date": "2024-04-24", "close": 24.79, "volume": 6582.0}, {"date": "2024-04-25", "close": 24.07, "volume": 9886.0}, {"date": "2024-04-26", "close": 24.34, "volume": 6517.0}, {"date": "2024-04-29", "close": 24.56, "volume": 7472.0}, {"date": "2024-04-30", "close": 24.15, "volume": 7823.0}, {"date": "2024-05-01", "close": 24.41, "volume": 5588.0}, {"date": "2024-05-02", "close": 24.35, "volume": 5416.0}, {"date": "2024-05-03", "close": 24.85, "volume": 3342.0}, {"date": "2024-05-06", "close": 23.25, "volume": 39965.0}, {"date": "2024-05-07", "close": 23.42, "volume": 10960.0}, {"date": "2024-05-08", "close": 24.04, "volume": 8614.0}, {"date": "2024-05-09", "close": 23.9, "volume": 7964.0}, {"date": "2024-05-10", "close": 23.75, "volume": 2912.0}, {"date": "2024-05-13", "close": 25.0, "volume": 41191.0}, {"date": "2024-05-14", "close": 24.75, "volume": 6826.0}, {"date": "2024-05-15", "close": 24.3, "volume": 3256.0}, {"date": "2024-05-16", "close": 24.71, "volume": 9828.0}, {"date": "2024-05-17", "close": 24.73, "volume": 3962.0}, {"date": "2024-05-20", "close": 24.14, "volume": 8382.0}, {"date": "2024-05-21", "close": 24.1, "volume": 4479.0}, {"date": "2024-05-22", "close": 24.28, "volume": 6248.0}, {"date": "2024-05-23", "close": 24.1, "volume": 7261.0}, {"date": "2024-05-24", "close": 24.3, "volume": 4723.0}, {"date": "2024-05-28", "close": 24.0, "volume": 6995.0}, {"date": "2024-05-29", "close": 23.82, "volume": 5839.0}, {"date": "2024-05-30", "close": 24.27, "volume": 3296.0}, {"date": "2024-05-31", "close": 23.82, "volume": 9721.0}, {"date": "2024-06-03", "close": 23.32, "volume": 6263.0}, {"date": "2024-06-04", "close": 23.25, "volume": 9966.0}, {"date": "2024-06-05", "close": 23.45, "volume": 63011.0}, {"date": "2024-06-06", "close": 23.4, "volume": 3672.0}, {"date": "2024-06-07", "close": 23.24, "volume": 8449.0}, {"date": "2024-06-10", "close": 23.37, "volume": 7347.0}, {"date": "2024-06-11", "close": 23.93, "volume": 6130.0}, {"date": "2024-06-12", "close": 24.03, "volume": 7170.0}, {"date": "2024-06-13", "close": 23.81, "volume": 2897.0}, {"date": "2024-06-14", "close": 23.2, "volume": 36247.0}, {"date": "2024-06-17", "close": 23.35, "volume": 10743.0}, {"date": "2024-06-18", "close": 23.2, "volume": 11688.0}, {"date": "2024-06-20", "close": 23.44, "volume": 7918.0}, {"date": "2024-06-21", "close": 23.12, "volume": 21605.0}, {"date": "2024-06-24", "close": 23.73, "volume": 10550.0}, {"date": "2024-06-25", "close": 23.38, "volume": 3261.0}, {"date": "2024-06-26", "close": 23.87, "volume": 8693.0}, {"date": "2024-06-27", "close": 24.23, "volume": 6083.0}, {"date": "2024-06-28", "close": 24.97, "volume": 99064.0}, {"date": "2024-07-01", "close": 24.23, "volume": 15023.0}, {"date": "2024-07-02", "close": 24.1, "volume": 6578.0}, {"date": "2024-07-03", "close": 23.92, "volume": 2139.0}, {"date": "2024-07-05", "close": 23.47, "volume": 19690.0}, {"date": "2024-07-08", "close": 23.89, "volume": 11347.0}, {"date": "2024-07-09", "close": 23.58, "volume": 12557.0}, {"date": "2024-07-10", "close": 23.65, "volume": 6996.0}, {"date": "2024-07-11", "close": 25.28, "volume": 22314.0}, {"date": "2024-07-12", "close": 25.5, "volume": 20482.0}, {"date": "2024-07-15", "close": 26.42, "volume": 20331.0}, {"date": "2024-07-16", "close": 27.62, "volume": 33488.0}, {"date": "2024-07-17", "close": 26.92, "volume": 28785.0}, {"date": "2024-07-18", "close": 26.65, "volume": 19123.0}, {"date": "2024-07-19", "close": 26.67, "volume": 17810.0}, {"date": "2024-07-22", "close": 26.43, "volume": 24743.0}, {"date": "2024-07-23", "close": 26.99, "volume": 33265.0}, {"date": "2024-07-24", "close": 27.11, "volume": 15330.0}, {"date": "2024-07-25", "close": 26.89, "volume": 20096.0}, {"date": "2024-07-26", "close": 27.37, "volume": 15032.0}, {"date": "2024-07-29", "close": 27.05, "volume": 18701.0}, {"date": "2024-07-30", "close": 28.12, "volume": 10427.0}, {"date": "2024-07-31", "close": 28.47, "volume": 16945.0}, {"date": "2024-08-01", "close": 26.38, "volume": 25844.0}, {"date": "2024-08-02", "close": 26.0, "volume": 17768.0}, {"date": "2024-08-05", "close": 24.6, "volume": 19740.0}, {"date": "2024-08-06", "close": 24.97, "volume": 7889.0}, {"date": "2024-08-07", "close": 25.0, "volume": 23605.0}, {"date": "2024-08-08", "close": 25.83, "volume": 10648.0}, {"date": "2024-08-09", "close": 26.38, "volume": 15136.0}, {"date": "2024-08-12", "close": 25.4, "volume": 8897.0}, {"date": "2024-08-13", "close": 25.85, "volume": 3948.0}, {"date": "2024-08-14", "close": 25.21, "volume": 21777.0}, {"date": "2024-08-15", "close": 26.45, "volume": 6591.0}, {"date": "2024-08-16", "close": 25.55, "volume": 43347.0}, {"date": "2024-08-19", "close": 25.85, "volume": 6901.0}, {"date": "2024-08-20", "close": 24.73, "volume": 10116.0}, {"date": "2024-08-21", "close": 24.75, "volume": 6159.0}, {"date": "2024-08-22", "close": 24.62, "volume": 3356.0}, {"date": "2024-08-23", "close": 26.14, "volume": 14297.0}, {"date": "2024-08-26", "close": 26.92, "volume": 35187.0}, {"date": "2024-08-27", "close": 26.59, "volume": 4496.0}, {"date": "2024-08-28", "close": 26.8, "volume": 4931.0}, {"date": "2024-08-29", "close": 26.65, "volume": 12791.0}, {"date": "2024-08-30", "close": 26.67, "volume": 3662.0}, {"date": "2024-09-03", "close": 25.89, "volume": 10865.0}, {"date": "2024-09-04", "close": 25.98, "volume": 3956.0}, {"date": "2024-09-05", "close": 25.26, "volume": 5995.0}, {"date": "2024-09-06", "close": 24.59, "volume": 10096.0}, {"date": "2024-09-09", "close": 24.95, "volume": 4775.0}, {"date": "2024-09-10", "close": 26.04, "volume": 6791.0}, {"date": "2024-09-11", "close": 25.41, "volume": 5495.0}, {"date": "2024-09-12", "close": 25.5, "volume": 5949.0}, {"date": "2024-09-13", "close": 26.55, "volume": 10467.0}, {"date": "2024-09-16", "close": 26.45, "volume": 8656.0}, {"date": "2024-09-17", "close": 26.26, "volume": 11742.0}, {"date": "2024-09-18", "close": 26.24, "volume": 11674.0}, {"date": "2024-09-19", "close": 28.02, "volume": 12379.0}, {"date": "2024-09-20", "close": 27.52, "volume": 57454.0}, {"date": "2024-09-23", "close": 27.21, "volume": 8392.0}, {"date": "2024-09-24", "close": 26.64, "volume": 5665.0}, {"date": "2024-09-25", "close": 26.9, "volume": 15808.0}, {"date": "2024-09-26", "close": 26.6, "volume": 12461.0}, {"date": "2024-09-27", "close": 27.15, "volume": 4113.0}, {"date": "2024-09-30", "close": 26.57, "volume": 16948.0}, {"date": "2024-10-01", "close": 25.71, "volume": 7699.0}, {"date": "2024-10-02", "close": 25.86, "volume": 14586.0}, {"date": "2024-10-03", "close": 25.44, "volume": 7125.0}, {"date": "2024-10-04", "close": 25.95, "volume": 12442.0}, {"date": "2024-10-07", "close": 25.73, "volume": 9938.0}, {"date": "2024-10-08", "close": 25.48, "volume": 6746.0}, {"date": "2024-10-09", "close": 25.62, "volume": 5611.0}, {"date": "2024-10-10", "close": 25.32, "volume": 4835.0}, {"date": "2024-10-11", "close": 26.53, "volume": 25645.0}, {"date": "2024-10-14", "close": 27.2, "volume": 7643.0}, {"date": "2024-10-15", "close": 26.82, "volume": 11798.0}, {"date": "2024-10-16", "close": 26.8, "volume": 10500.0}, {"date": "2024-10-17", "close": 26.8, "volume": 8374.0}, {"date": "2024-10-18", "close": 26.84, "volume": 7600.0}, {"date": "2024-10-21", "close": 26.5, "volume": 19527.0}, {"date": "2024-10-22", "close": 27.17, "volume": 11716.0}, {"date": "2024-10-23", "close": 26.85, "volume": 5217.0}, {"date": "2024-10-24", "close": 26.72, "volume": 8621.0}, {"date": "2024-10-25", "close": 26.43, "volume": 10229.0}, {"date": "2024-10-28", "close": 27.19, "volume": 6666.0}, {"date": "2024-10-29", "close": 27.16, "volume": 7434.0}, {"date": "2024-10-30", "close": 27.05, "volume": 7096.0}, {"date": "2024-10-31", "close": 27.0, "volume": 9349.0}, {"date": "2024-11-01", "close": 27.16, "volume": 7338.0}, {"date": "2024-11-04", "close": 27.19, "volume": 2790.0}, {"date": "2024-11-05", "close": 28.79, "volume": 12394.0}, {"date": "2024-11-06", "close": 30.27, "volume": 36764.0}, {"date": "2024-11-07", "close": 28.72, "volume": 28880.0}, {"date": "2024-11-08", "close": 28.86, "volume": 14378.0}, {"date": "2024-11-11", "close": 29.7, "volume": 15532.0}, {"date": "2024-11-12", "close": 29.83, "volume": 9463.0}, {"date": "2024-11-13", "close": 29.48, "volume": 58439.0}, {"date": "2024-11-14", "close": 29.85, "volume": 9227.0}, {"date": "2024-11-15", "close": 29.85, "volume": 8050.0}, {"date": "2024-11-18", "close": 29.65, "volume": 5342.0}, {"date": "2024-11-19", "close": 29.42, "volume": 4593.0}, {"date": "2024-11-20", "close": 29.08, "volume": 5141.0}, {"date": "2024-11-21", "close": 30.17, "volume": 9396.0}, {"date": "2024-11-22", "close": 30.71, "volume": 7550.0}, {"date": "2024-11-25", "close": 31.4, "volume": 8318.0}, {"date": "2024-11-26", "close": 30.97, "volume": 12398.0}, {"date": "2024-11-27", "close": 31.26, "volume": 5794.0}, {"date": "2024-11-29", "close": 31.16, "volume": 5095.0}, {"date": "2024-12-02", "close": 31.42, "volume": 7986.0}, {"date": "2024-12-03", "close": 30.96, "volume": 9281.0}, {"date": "2024-12-04", "close": 31.16, "volume": 8471.0}, {"date": "2024-12-05", "close": 31.51, "volume": 20818.0}, {"date": "2024-12-06", "close": 31.44, "volume": 3175.0}, {"date": "2024-12-09", "close": 31.15, "volume": 9603.0}, {"date": "2024-12-10", "close": 31.84, "volume": 9113.0}, {"date": "2024-12-11", "close": 31.48, "volume": 16347.0}, {"date": "2024-12-12", "close": 30.7, "volume": 4872.0}, {"date": "2024-12-13", "close": 30.26, "volume": 7133.0}, {"date": "2024-12-16", "close": 30.35, "volume": 7345.0}, {"date": "2024-12-17", "close": 30.06, "volume": 6217.0}, {"date": "2024-12-18", "close": 27.35, "volume": 10073.0}, {"date": "2024-12-19", "close": 27.61, "volume": 6729.0}, {"date": "2024-12-20", "close": 27.98, "volume": 26170.0}, {"date": "2024-12-23", "close": 28.27, "volume": 6113.0}, {"date": "2024-12-24", "close": 28.55, "volume": 1762.0}, {"date": "2024-12-26", "close": 29.8, "volume": 11393.0}, {"date": "2024-12-27", "close": 29.7, "volume": 21541.0}, {"date": "2024-12-30", "close": 29.61, "volume": 3550.0}, {"date": "2024-12-31", "close": 29.25, "volume": 6256.0}, {"date": "2025-01-02", "close": 27.52, "volume": 5391.0}, {"date": "2025-01-03", "close": 27.5, "volume": 9738.0}, {"date": "2025-01-06", "close": 26.98, "volume": 7585.0}, {"date": "2025-01-07", "close": 27.0, "volume": 12479.0}, {"date": "2025-01-08", "close": 27.095, "volume": 5342.0}, {"date": "2025-01-10", "close": 26.38, "volume": 15525.0}, {"date": "2025-01-13", "close": 27.0, "volume": 5448.0}, {"date": "2025-01-14", "close": 27.53, "volume": 8157.0}, {"date": "2025-01-15", "close": 26.48, "volume": 26386.0}, {"date": "2025-01-16", "close": 26.14, "volume": 7297.0}, {"date": "2025-01-17", "close": 25.75, "volume": 65553.0}, {"date": "2025-01-21", "close": 26.78, "volume": 20822.0}, {"date": "2025-01-22", "close": 26.82, "volume": 16126.0}, {"date": "2025-01-23", "close": 26.35, "volume": 14422.0}, {"date": "2025-01-24", "close": 26.05, "volume": 5446.0}, {"date": "2025-01-27", "close": 26.35, "volume": 19904.0}, {"date": "2025-01-28", "close": 26.0, "volume": 10198.0}, {"date": "2025-01-29", "close": 26.0, "volume": 18484.0}, {"date": "2025-01-30", "close": 25.98, "volume": 5477.0}, {"date": "2025-01-31", "close": 25.87, "volume": 15876.0}, {"date": "2025-02-03", "close": 25.49, "volume": 14815.0}, {"date": "2025-02-04", "close": 25.5, "volume": 18756.0}, {"date": "2025-02-05", "close": 25.54, "volume": 59763.0}, {"date": "2025-02-06", "close": 25.5, "volume": 53092.0}, {"date": "2025-02-07", "close": 25.9, "volume": 125161.0}, {"date": "2025-02-10", "close": 27.9, "volume": 23252.0}, {"date": "2025-02-11", "close": 27.95, "volume": 18383.0}, {"date": "2025-02-12", "close": 27.5, "volume": 11183.0}, {"date": "2025-02-13", "close": 27.83, "volume": 5705.0}, {"date": "2025-02-14", "close": 28.31, "volume": 20038.0}, {"date": "2025-02-18", "close": 28.1, "volume": 12728.0}, {"date": "2025-02-19", "close": 27.67, "volume": 6742.0}, {"date": "2025-02-20", "close": 27.49, "volume": 7350.0}, {"date": "2025-02-21", "close": 27.05, "volume": 14706.0}, {"date": "2025-02-24", "close": 27.26, "volume": 6565.0}, {"date": "2025-02-25", "close": 26.64, "volume": 15349.0}, {"date": "2025-02-26", "close": 27.12, "volume": 8236.0}, {"date": "2025-02-27", "close": 26.86, "volume": 4753.0}, {"date": "2025-02-28", "close": 27.07, "volume": 8781.0}, {"date": "2025-03-03", "close": 26.51, "volume": 8072.0}, {"date": "2025-03-04", "close": 25.74, "volume": 10137.0}, {"date": "2025-03-05", "close": 25.33, "volume": 10714.0}, {"date": "2025-03-06", "close": 25.4, "volume": 5498.0}, {"date": "2025-03-07", "close": 25.35, "volume": 7579.0}, {"date": "2025-03-10", "close": 25.0, "volume": 7185.0}, {"date": "2025-03-11", "close": 24.68, "volume": 6119.0}, {"date": "2025-03-12", "close": 24.68, "volume": 7574.0}, {"date": "2025-03-13", "close": 23.75, "volume": 9501.0}, {"date": "2025-03-14", "close": 24.14, "volume": 13825.0}, {"date": "2025-03-17", "close": 24.32, "volume": 6772.0}, {"date": "2025-03-18", "close": 24.54, "volume": 8820.0}, {"date": "2025-03-19", "close": 24.59, "volume": 2624.0}, {"date": "2025-03-20", "close": 24.33, "volume": 2925.0}, {"date": "2025-03-21", "close": 24.14, "volume": 20786.0}, {"date": "2025-03-24", "close": 24.7, "volume": 4717.0}, {"date": "2025-03-25", "close": 24.59, "volume": 3513.0}, {"date": "2025-03-26", "close": 25.32, "volume": 3559.0}, {"date": "2025-03-27", "close": 25.25, "volume": 5257.0}, {"date": "2025-03-28", "close": 25.12, "volume": 10060.0}, {"date": "2025-03-31", "close": 24.96, "volume": 21179.0}, {"date": "2025-04-01", "close": 24.94, "volume": 5940.0}, {"date": "2025-04-02", "close": 25.7, "volume": 15896.0}, {"date": "2025-04-03", "close": 23.98, "volume": 30600.0}, {"date": "2025-04-04", "close": 24.09, "volume": 11659.0}, {"date": "2025-04-07", "close": 24.78, "volume": 10747.0}, {"date": "2025-04-08", "close": 23.93, "volume": 7347.0}, {"date": "2025-04-09", "close": 25.425, "volume": 15760.0}, {"date": "2025-04-10", "close": 23.71, "volume": 9920.0}, {"date": "2025-04-11", "close": 24.0, "volume": 4298.0}, {"date": "2025-04-14", "close": 23.52, "volume": 10188.0}, {"date": "2025-04-15", "close": 24.1, "volume": 7825.0}, {"date": "2025-04-16", "close": 23.19, "volume": 7962.0}, {"date": "2025-04-17", "close": 24.07, "volume": 8689.0}, {"date": "2025-04-21", "close": 23.59, "volume": 5411.0}, {"date": "2025-04-22", "close": 24.89, "volume": 6683.0}, {"date": "2025-04-23", "close": 24.53, "volume": 8862.0}, {"date": "2025-04-24", "close": 24.9, "volume": 5533.0}, {"date": "2025-04-25", "close": 24.9, "volume": 4812.0}, {"date": "2025-04-28", "close": 25.15, "volume": 8742.0}, {"date": "2025-04-29", "close": 25.69, "volume": 11876.0}, {"date": "2025-04-30", "close": 26.2, "volume": 7372.0}, {"date": "2025-05-01", "close": 25.45, "volume": 5516.0}, {"date": "2025-05-02", "close": 26.2, "volume": 5083.0}, {"date": "2025-05-05", "close": 24.82, "volume": 27804.0}, {"date": "2025-05-06", "close": 24.93, "volume": 3842.0}, {"date": "2025-05-07", "close": 25.22, "volume": 4091.0}, {"date": "2025-05-08", "close": 25.15, "volume": 8204.0}, {"date": "2025-05-09", "close": 25.44, "volume": 3254.0}, {"date": "2025-05-12", "close": 26.22, "volume": 8133.0}, {"date": "2025-05-13", "close": 26.41, "volume": 3459.0}, {"date": "2025-05-14", "close": 25.51, "volume": 4803.0}, {"date": "2025-05-15", "close": 26.32, "volume": 3515.0}, {"date": "2025-05-16", "close": 26.03, "volume": 8030.0}, {"date": "2025-05-19", "close": 26.29, "volume": 3940.0}, {"date": "2025-05-20", "close": 26.39, "volume": 1706.0}, {"date": "2025-05-21", "close": 25.5, "volume": 5424.0}, {"date": "2025-05-22", "close": 24.84, "volume": 5818.0}, {"date": "2025-05-23", "close": 24.72, "volume": 8285.0}, {"date": "2025-05-27", "close": 26.05, "volume": 6837.0}, {"date": "2025-05-28", "close": 25.66, "volume": 9915.0}, {"date": "2025-05-29", "close": 25.68, "volume": 6498.0}, {"date": "2025-05-30", "close": 25.49, "volume": 9903.0}, {"date": "2025-06-02", "close": 25.1, "volume": 8985.0}, {"date": "2025-06-03", "close": 25.25, "volume": 6173.0}, {"date": "2025-06-04", "close": 25.17, "volume": 5877.0}, {"date": "2025-06-05", "close": 25.13, "volume": 6173.0}, {"date": "2025-06-06", "close": 26.75, "volume": 10689.0}, {"date": "2025-06-09", "close": 26.21, "volume": 7180.0}, {"date": "2025-06-10", "close": 26.31, "volume": 6671.0}, {"date": "2025-06-11", "close": 26.34, "volume": 5433.0}, {"date": "2025-06-12", "close": 26.39, "volume": 5476.0}, {"date": "2025-06-13", "close": 25.77, "volume": 15369.0}, {"date": "2025-06-16", "close": 25.7, "volume": 8435.0}, {"date": "2025-06-17", "close": 25.27, "volume": 7258.0}, {"date": "2025-06-18", "close": 25.4, "volume": 7672.0}, {"date": "2025-06-20", "close": 26.65, "volume": 50125.0}, {"date": "2025-06-23", "close": 27.25, "volume": 34953.0}, {"date": "2025-06-24", "close": 27.34, "volume": 17847.0}, {"date": "2025-06-25", "close": 27.0, "volume": 5534.0}, {"date": "2025-06-26", "close": 27.21, "volume": 6144.0}, {"date": "2025-06-27", "close": 27.22, "volume": 41531.0}, {"date": "2025-06-30", "close": 27.24, "volume": 12740.0}, {"date": "2025-07-01", "close": 27.37, "volume": 5031.0}, {"date": "2025-07-02", "close": 27.28, "volume": 6935.0}, {"date": "2025-07-03", "close": 27.88, "volume": 4310.0}, {"date": "2025-07-07", "close": 27.79, "volume": 13970.0}, {"date": "2025-07-08", "close": 27.48, "volume": 7882.0}, {"date": "2025-07-09", "close": 27.99, "volume": 82727.0}, {"date": "2025-07-10", "close": 28.8, "volume": 29657.0}, {"date": "2025-07-11", "close": 28.51, "volume": 15316.0}, {"date": "2025-07-14", "close": 28.63, "volume": 7799.0}, {"date": "2025-07-15", "close": 27.56, "volume": 15963.0}, {"date": "2025-07-16", "close": 27.98, "volume": 120185.0}, {"date": "2025-07-17", "close": 27.61, "volume": 23075.0}, {"date": "2025-07-18", "close": 27.57, "volume": 14254.0}, {"date": "2025-07-21", "close": 27.9, "volume": 22772.0}, {"date": "2025-07-22", "close": 27.9, "volume": 10066.0}, {"date": "2025-07-23", "close": 28.14, "volume": 6256.0}, {"date": "2025-07-24", "close": 27.5, "volume": 3598.0}, {"date": "2025-07-25", "close": 27.78, "volume": 11284.0}, {"date": "2025-07-28", "close": 27.57, "volume": 23820.0}, {"date": "2025-07-29", "close": 27.06, "volume": 8958.0}, {"date": "2025-07-30", "close": 26.66, "volume": 13574.0}, {"date": "2025-07-31", "close": 26.65, "volume": 14096.0}, {"date": "2025-08-01", "close": 26.39, "volume": 17533.0}, {"date": "2025-08-04", "close": 26.55, "volume": 8147.0}, {"date": "2025-08-05", "close": 26.2, "volume": 9546.0}, {"date": "2025-08-06", "close": 26.37, "volume": 7444.0}, {"date": "2025-08-07", "close": 26.61, "volume": 5476.0}, {"date": "2025-08-08", "close": 27.45, "volume": 17315.0}, {"date": "2025-08-11", "close": 27.6, "volume": 5257.0}, {"date": "2025-08-12", "close": 28.15, "volume": 11384.0}, {"date": "2025-08-13", "close": 28.2, "volume": 11382.0}, {"date": "2025-08-14", "close": 27.96, "volume": 5796.0}, {"date": "2025-08-15", "close": 27.65, "volume": 7937.0}, {"date": "2025-08-18", "close": 27.61, "volume": 5625.0}, {"date": "2025-08-19", "close": 27.66, "volume": 4265.0}, {"date": "2025-08-20", "close": 27.86, "volume": 4139.0}, {"date": "2025-08-21", "close": 27.57, "volume": 1930.0}, {"date": "2025-08-22", "close": 28.49, "volume": 20747.0}, {"date": "2025-08-25", "close": 28.38, "volume": 2468.0}, {"date": "2025-08-26", "close": 28.47, "volume": 3784.0}, {"date": "2025-08-27", "close": 28.495, "volume": 11686.0}, {"date": "2025-08-28", "close": 28.59, "volume": 7261.0}, {"date": "2025-08-29", "close": 28.49, "volume": 11700.0}, {"date": "2025-09-02", "close": 28.26, "volume": 4813.0}, {"date": "2025-09-03", "close": 28.73, "volume": 15989.0}, {"date": "2025-09-04", "close": 29.15, "volume": 6344.0}, {"date": "2025-09-05", "close": 29.52, "volume": 9878.0}, {"date": "2025-09-08", "close": 29.14, "volume": 22906.0}, {"date": "2025-09-09", "close": 29.0, "volume": 6418.0}, {"date": "2025-09-10", "close": 28.92, "volume": 7951.0}, {"date": "2025-09-11", "close": 29.15, "volume": 12883.0}, {"date": "2025-09-12", "close": 29.07, "volume": 5161.0}, {"date": "2025-09-15", "close": 28.75, "volume": 9463.0}, {"date": "2025-09-16", "close": 28.14, "volume": 21534.0}, {"date": "2025-09-17", "close": 27.87, "volume": 23953.0}, {"date": "2025-09-18", "close": 28.15, "volume": 28796.0}, {"date": "2025-09-19", "close": 28.1, "volume": 39753.0}, {"date": "2025-09-22", "close": 28.15, "volume": 20827.0}, {"date": "2025-09-23", "close": 28.87, "volume": 30393.0}, {"date": "2025-09-24", "close": 28.78, "volume": 9976.0}, {"date": "2025-09-25", "close": 29.18, "volume": 8931.0}, {"date": "2025-09-26", "close": 29.28, "volume": 6139.0}, {"date": "2025-09-29", "close": 28.45, "volume": 8283.0}, {"date": "2025-09-30", "close": 28.17, "volume": 16290.0}, {"date": "2025-10-01", "close": 27.82, "volume": 10168.0}, {"date": "2025-10-02", "close": 27.46, "volume": 6547.0}, {"date": "2025-10-03", "close": 27.5, "volume": 6951.0}, {"date": "2025-10-06", "close": 27.24, "volume": 14186.0}, {"date": "2025-10-07", "close": 27.0, "volume": 5651.0}, {"date": "2025-10-08", "close": 26.96, "volume": 4529.0}, {"date": "2025-10-09", "close": 26.68, "volume": 7672.0}, {"date": "2025-10-10", "close": 26.08, "volume": 10369.0}, {"date": "2025-10-13", "close": 25.99, "volume": 9784.0}, {"date": "2025-10-14", "close": 26.51, "volume": 4390.0}, {"date": "2025-10-15", "close": 26.51, "volume": 13262.0}, {"date": "2025-10-16", "close": 25.41, "volume": 7709.0}, {"date": "2025-10-17", "close": 25.91, "volume": 12715.0}, {"date": "2025-10-20", "close": 26.13, "volume": 6865.0}, {"date": "2025-10-21", "close": 26.14, "volume": 2474.0}, {"date": "2025-10-22", "close": 27.21, "volume": 10010.0}, {"date": "2025-10-23", "close": 27.57, "volume": 16272.0}, {"date": "2025-10-24", "close": 27.75, "volume": 7081.0}, {"date": "2025-10-27", "close": 27.65, "volume": 5436.0}, {"date": "2025-10-28", "close": 27.46, "volume": 7528.0}, {"date": "2025-10-29", "close": 27.05, "volume": 10894.0}, {"date": "2025-10-30", "close": 27.5, "volume": 25391.0}, {"date": "2025-10-31", "close": 27.28, "volume": 5203.0}, {"date": "2025-11-03", "close": 27.67, "volume": 3507.0}, {"date": "2025-11-04", "close": 27.45, "volume": 7374.0}, {"date": "2025-11-05", "close": 28.24, "volume": 5928.0}, {"date": "2025-11-06", "close": 28.12, "volume": 2795.0}, {"date": "2025-11-07", "close": 28.32, "volume": 8648.0}, {"date": "2025-11-10", "close": 28.5, "volume": 9366.0}, {"date": "2025-11-11", "close": 28.95, "volume": 5483.0}, {"date": "2025-11-12", "close": 28.67, "volume": 9437.0}, {"date": "2025-11-13", "close": 29.21, "volume": 8357.0}, {"date": "2025-11-14", "close": 28.78, "volume": 9478.0}, {"date": "2025-11-17", "close": 28.2, "volume": 5785.0}, {"date": "2025-11-18", "close": 27.89, "volume": 5590.0}, {"date": "2025-11-19", "close": 27.62, "volume": 9932.0}, {"date": "2025-11-20", "close": 27.54, "volume": 4452.0}, {"date": "2025-11-21", "close": 28.39, "volume": 16342.0}, {"date": "2025-11-24", "close": 27.92, "volume": 5485.0}, {"date": "2025-11-25", "close": 28.35, "volume": 11527.0}, {"date": "2025-11-26", "close": 28.16, "volume": 13063.0}, {"date": "2025-11-28", "close": 28.1, "volume": 2921.0}, {"date": "2025-12-01", "close": 27.98, "volume": 4978.0}, {"date": "2025-12-02", "close": 27.66, "volume": 5163.0}, {"date": "2025-12-03", "close": 28.08, "volume": 11677.0}, {"date": "2025-12-04", "close": 28.05, "volume": 5558.0}, {"date": "2025-12-05", "close": 28.04, "volume": 8510.0}, {"date": "2025-12-08", "close": 27.66, "volume": 15457.0}, {"date": "2025-12-09", "close": 28.2, "volume": 12467.0}, {"date": "2025-12-10", "close": 28.96, "volume": 69997.0}, {"date": "2025-12-11", "close": 30.14, "volume": 36024.0}, {"date": "2025-12-12", "close": 30.22, "volume": 11813.0}, {"date": "2025-12-15", "close": 30.6, "volume": 13552.0}, {"date": "2025-12-16", "close": 30.8, "volume": 14007.0}, {"date": "2025-12-17", "close": 30.8, "volume": 17995.0}, {"date": "2025-12-18", "close": 31.14, "volume": 19885.0}, {"date": "2025-12-19", "close": 30.76, "volume": 23027.0}, {"date": "2025-12-22", "close": 30.43, "volume": 24722.0}, {"date": "2025-12-23", "close": 30.095, "volume": 6991.0}, {"date": "2025-12-24", "close": 30.16, "volume": 5722.0}, {"date": "2025-12-26", "close": 30.04, "volume": 5571.0}, {"date": "2025-12-29", "close": 30.07, "volume": 7423.0}, {"date": "2025-12-30", "close": 30.01, "volume": 22798.0}, {"date": "2025-12-31", "close": 30.06, "volume": 4653.0}, {"date": "2026-01-02", "close": 29.7, "volume": 12103.0}, {"date": "2026-01-05", "close": 30.43, "volume": 11818.0}, {"date": "2026-01-06", "close": 30.06, "volume": 21005.0}, {"date": "2026-01-07", "close": 29.78, "volume": 8121.0}, {"date": "2026-01-08", "close": 30.48, "volume": 12380.0}, {"date": "2026-01-09", "close": 30.32, "volume": 15441.0}, {"date": "2026-01-12", "close": 30.21, "volume": 7145.0}, {"date": "2026-01-13", "close": 30.21, "volume": 5296.0}, {"date": "2026-01-14", "close": 30.43, "volume": 8938.0}, {"date": "2026-01-15", "close": 30.93, "volume": 16396.0}, {"date": "2026-01-16", "close": 31.2, "volume": 19011.0}, {"date": "2026-01-20", "close": 30.7, "volume": 10742.0}, {"date": "2026-01-21", "close": 32.17, "volume": 20587.0}, {"date": "2026-01-22", "close": 32.55, "volume": 16903.0}, {"date": "2026-01-23", "close": 32.13, "volume": 14000.0}, {"date": "2026-01-26", "close": 32.13, "volume": 8535.0}, {"date": "2026-01-27", "close": 32.15, "volume": 9899.0}, {"date": "2026-01-28", "close": 31.68, "volume": 15310.0}, {"date": "2026-01-29", "close": 31.91, "volume": 14545.0}, {"date": "2026-01-30", "close": 31.95, "volume": 22118.0}, {"date": "2026-02-02", "close": 32.31, "volume": 26185.0}, {"date": "2026-02-03", "close": 32.71, "volume": 19312.0}, {"date": "2026-02-04", "close": 33.16, "volume": 23009.0}, {"date": "2026-02-05", "close": 33.41, "volume": 16517.0}, {"date": "2026-02-06", "close": 33.62, "volume": 19819.0}, {"date": "2026-02-09", "close": 33.36, "volume": 10148.0}, {"date": "2026-02-10", "close": 33.19, "volume": 16575.0}, {"date": "2026-02-11", "close": 33.13, "volume": 13520.0}, {"date": "2026-02-12", "close": 33.01, "volume": 15194.0}, {"date": "2026-02-13", "close": 33.61, "volume": 36343.0}, {"date": "2026-02-17", "close": 33.69, "volume": 15264.0}, {"date": "2026-02-18", "close": 33.42, "volume": 21004.0}, {"date": "2026-02-19", "close": 33.54, "volume": 11592.0}, {"date": "2026-02-20", "close": 33.81, "volume": 14543.0}, {"date": "2026-02-23", "close": 33.03, "volume": 20634.0}, {"date": "2026-02-24", "close": 32.94, "volume": 12851.0}, {"date": "2026-02-25", "close": 33.03, "volume": 23044.0}, {"date": "2026-02-26", "close": 32.9, "volume": 32582.0}, {"date": "2026-02-27", "close": 32.0, "volume": 21061.0}, {"date": "2026-03-02", "close": 32.59, "volume": 26124.0}, {"date": "2026-03-03", "close": 32.49, "volume": 24146.0}, {"date": "2026-03-04", "close": 33.16, "volume": 16760.0}, {"date": "2026-03-05", "close": 32.54, "volume": 15188.0}, {"date": "2026-03-06", "close": 32.41, "volume": 24660.0}, {"date": "2026-03-09", "close": 32.51, "volume": 21854.0}, {"date": "2026-03-10", "close": 32.6, "volume": 19553.0}, {"date": "2026-03-11", "close": 31.95, "volume": 12997.0}, {"date": "2026-03-12", "close": 31.62, "volume": 18563.0}, {"date": "2026-03-13", "close": 31.75, "volume": 21937.0}, {"date": "2026-03-16", "close": 32.01, "volume": 16244.0}, {"date": "2026-03-17", "close": 31.98, "volume": 12760.0}, {"date": "2026-03-18", "close": 31.12, "volume": 31553.0}, {"date": "2026-03-19", "close": 31.24, "volume": 19525.0}, {"date": "2026-03-20", "close": 30.77, "volume": 57296.0}, {"date": "2026-03-23", "close": 31.64, "volume": 41035.0}, {"date": "2026-03-24", "close": 31.91, "volume": 30878.0}, {"date": "2026-03-25", "close": 32.035, "volume": 22071.0}, {"date": "2026-03-26", "close": 32.05, "volume": 17447.0}, {"date": "2026-03-27", "close": 31.81, "volume": 10386.0}, {"date": "2026-03-30", "close": 32.015, "volume": 19402.0}, {"date": "2026-03-31", "close": 32.43, "volume": 24278.0}, {"date": "2026-04-01", "close": 32.9, "volume": 17491.0}, {"date": "2026-04-02", "close": 32.9, "volume": 18565.0}, {"date": "2026-04-06", "close": 33.2, "volume": 23191.0}, {"date": "2026-04-07", "close": 33.16, "volume": 21174.0}, {"date": "2026-04-08", "close": 34.01, "volume": 44366.0}, {"date": "2026-04-09", "close": 34.56, "volume": 30777.0}, {"date": "2026-04-10", "close": 34.41, "volume": 25902.0}, {"date": "2026-04-13", "close": 34.72, "volume": 56449.0}, {"date": "2026-04-14", "close": 34.71, "volume": 65079.0}, {"date": "2026-04-15", "close": 34.65, "volume": 23959.0}, {"date": "2026-04-16", "close": 34.36, "volume": 23851.0}, {"date": "2026-04-17", "close": 35.06, "volume": 55903.0}, {"date": "2026-04-20", "close": 35.07, "volume": 35654.0}, {"date": "2026-04-21", "close": 34.55, "volume": 24240.0}, {"date": "2026-04-22", "close": 34.19, "volume": 31795.0}, {"date": "2026-04-23", "close": 33.99, "volume": 27537.0}, {"date": "2026-04-24", "close": 33.775, "volume": 27154.0}, {"date": "2026-04-27", "close": 33.68, "volume": 41126.0}, {"date": "2026-04-28", "close": 33.75, "volume": 57800.0}, {"date": "2026-04-29", "close": 33.16, "volume": 36170.0}, {"date": "2026-04-30", "close": 33.08, "volume": 19828.0}, {"date": "2026-05-01", "close": 33.52, "volume": 37647.0}, {"date": "2026-05-04", "close": 33.06, "volume": 21644.0}, {"date": "2026-05-05", "close": 33.09, "volume": 18567.0}, {"date": "2026-05-06", "close": 33.09, "volume": 31842.0}, {"date": "2026-05-07", "close": 33.2, "volume": 34483.0}, {"date": "2026-05-08", "close": 33.36, "volume": 31801.0}, {"date": "2026-05-11", "close": 33.06, "volume": 20121.0}, {"date": "2026-05-12", "close": 33.01, "volume": 22201.0}, {"date": "2026-05-13", "close": 32.88, "volume": 14125.0}, {"date": "2026-05-14", "close": 33.16, "volume": 15973.0}, {"date": "2026-05-15", "close": 32.78, "volume": 18841.0}, {"date": "2026-05-18", "close": 33.06, "volume": 24870.0}, {"date": "2026-05-19", "close": 33.11, "volume": 48523.0}, {"date": "2026-05-20", "close": 33.56, "volume": 43870.0}, {"date": "2026-05-21", "close": 33.76, "volume": 99684.0}, {"date": "2026-05-22", "close": 33.76, "volume": 40367.0}, {"date": "2026-05-26", "close": 33.7, "volume": 38367.0}, {"date": "2026-05-27", "close": 33.26, "volume": 196592.0}, {"date": "2026-05-28", "close": 32.9, "volume": 57699.0}, {"date": "2026-05-29", "close": 32.91, "volume": 70998.0}, {"date": "2026-06-01", "close": 32.88, "volume": 63202.0}, {"date": "2026-06-02", "close": 33.81, "volume": 100043.0}, {"date": "2026-06-03", "close": 32.64, "volume": 67711.0}, {"date": "2026-06-04", "close": 33.66, "volume": 92695.0}, {"date": "2026-06-05", "close": 34.21, "volume": 133864.0}, {"date": "2026-06-08", "close": 34.31, "volume": 55743.0}, {"date": "2026-06-09", "close": 34.77, "volume": 84026.0}, {"date": "2026-06-10", "close": 34.78, "volume": 77389.0}, {"date": "2026-06-11", "close": 34.64, "volume": 62834.0}, {"date": "2026-06-12", "close": 34.99, "volume": 83173.0}, {"date": "2026-06-15", "close": 33.67, "volume": 71728.0}, {"date": "2026-06-16", "close": 33.73, "volume": 70578.0}, {"date": "2026-06-17", "close": 33.64, "volume": 51073.0}, {"date": "2026-06-18", "close": 34.03, "volume": 140202.0}, {"date": "2026-06-22", "close": 33.13, "volume": 34504.0}, {"date": "2026-06-23", "close": 34.04, "volume": 31232.0}, {"date": "2026-06-24", "close": 33.94, "volume": 31183.0}, {"date": "2026-06-25", "close": 33.265, "volume": 19842.0}, {"date": "2026-06-26", "close": 33.68, "volume": 194441.0}, {"date": "2026-06-29", "close": 33.54, "volume": 30462.0}, {"date": "2026-06-30", "close": 33.745, "volume": 38760.0}, {"date": "2026-07-01", "close": 34.48, "volume": 42077.0}, {"date": "2026-07-02", "close": 33.86, "volume": 15948.0}, {"date": "2026-07-06", "close": 33.83, "volume": 23347.0}, {"date": "2026-07-07", "close": 33.49, "volume": 14077.0}, {"date": "2026-07-08", "close": 33.07, "volume": 22083.0}, {"date": "2026-07-09", "close": 33.47, "volume": 19939.0}, {"date": "2026-07-10", "close": 33.61, "volume": 21961.0}, {"date": "2026-07-13", "close": 33.88, "volume": 18728.0}, {"date": "2026-07-14", "close": 33.29, "volume": 22183.0}, {"date": "2026-07-15", "close": 33.51, "volume": 19344.0}, {"date": "2026-07-16", "close": 34.39, "volume": 37583.0}, {"date": "2026-07-17", "close": 33.47, "volume": 21018.0}, {"date": "2026-07-20", "close": 33.08, "volume": 43312.0}, {"date": "2026-07-21", "close": 33.33, "volume": 37596.0}, {"date": "2026-07-22", "close": 32.93, "volume": 31620.0}, {"date": "2026-07-23", "close": 32.26, "volume": 21260.0}, {"date": "2026-07-24", "close": 32.61, "volume": 31667.0}, {"date": "2026-07-27", "close": 33.15, "volume": 44732.0}, {"date": "2026-07-28", "close": 34.35, "volume": 27198.0}, {"date": "2026-07-29", "close": 33.78, "volume": 33946.0}, {"date": "2026-07-30", "close": 33.41, "volume": 30580.0}, {"date": "2026-07-31", "close": 33.87, "volume": 26225.0}, {"date": "2026-08-03", "close": 33.6, "volume": 44362.0}, {"date": "2026-08-04", "close": 33.61, "volume": 19531.0}, {"date": "2026-08-05", "close": 33.45, "volume": 22502.0}, {"date": "2026-08-06", "close": 33.25, "volume": 11624.0}, {"date": "2026-08-07", "close": 33.45, "volume": 22465.0}, {"date": "2026-08-10", "close": 33.2, "volume": 23315.0}, {"date": "2026-08-11", "close": 33.36, "volume": 18927.0}, {"date": "2026-08-12", "close": 33.69, "volume": 23663.0}, {"date": "2026-08-13", "close": 34.23, "volume": 15574.0}, {"date": "2026-08-14", "close": 34.07, "volume": 41446.0}, {"date": "2026-08-17", "close": 34.17, "volume": 25411.0}, {"date": "2026-08-18", "close": 34.49, "volume": 57686.0}, {"date": "2026-08-19", "close": 34.03, "volume": 31167.0}, {"date": "2026-08-20", "close": 34.11, "volume": 18465.0}, {"date": "2026-08-21", "close": 34.59, "volume": 57151.0}, {"date": "2026-08-24", "close": 34.39, "volume": 21330.0}, {"date": "2026-08-25", "close": 34.07, "volume": 30526.0}, {"date": "2026-08-26", "close": 33.79, "volume": 30559.0}, {"date": "2026-08-27", "close": 34.04, "volume": 16724.0}, {"date": "2026-08-28", "close": 33.98, "volume": 20013.0}, {"date": "2026-08-31", "close": 33.59, "volume": 13293.0}, {"date": "2026-09-01", "close": 33.83, "volume": 21855.0}, {"date": "2026-09-02", "close": 34.34, "volume": 28983.0}, {"date": "2026-09-03", "close": 34.51, "volume": 11941.0}, {"date": "2026-09-04", "close": 34.88, "volume": 30709.0}, {"date": "2026-09-08", "close": 34.285, "volume": 12304.0}, {"date": "2026-09-09", "close": 34.78, "volume": 24308.0}, {"date": "2026-09-10", "close": 34.65, "volume": 16373.0}, {"date": "2026-09-11", "close": 34.54, "volume": 15344.0}, {"date": "2026-09-14", "close": 34.44, "volume": 21500.0}, {"date": "2026-09-15", "close": 34.78, "volume": 30228.0}, {"date": "2026-09-16", "close": 34.37, "volume": 17040.0}, {"date": "2026-09-17", "close": 34.25, "volume": 17140.0}, {"date": "2026-09-18", "close": 34.59, "volume": 46805.0}, {"date": "2026-09-21", "close": 34.37, "volume": 19554.0}, {"date": "2026-09-22", "close": 34.42, "volume": 18433.0}, {"date": "2026-09-23", "close": 33.61, "volume": 11182.0}, {"date": "2026-09-24", "close": 33.97, "volume": 19136.0}, {"date": "2026-09-25", "close": 34.17, "volume": 15064.0}, {"date": "2026-09-28", "close": 34.28, "volume": 20027.0}, {"date": "2026-09-29", "close": 33.9, "volume": 7465.0}, {"date": "2026-09-30", "close": 33.67, "volume": 19431.0}, {"date": "2026-10-01", "close": 33.92, "volume": 14493.0}, {"date": "2026-10-02", "close": 34.09, "volume": 8666.0}, {"date": "2026-10-05", "close": 34.28, "volume": 29948.0}, {"date": "2026-10-06", "close": 34.53, "volume": 6948.0}, {"date": "2026-10-07", "close": 34.06, "volume": 12002.0}, {"date": "2026-10-08", "close": 34.27, "volume": 9338.0}, {"date": "2026-10-09", "close": 33.37, "volume": 10229.0}, {"date": "2026-10-12", "close": 34.12, "volume": 10114.0}, {"date": "2026-10-13", "close": 33.96, "volume": 13847.0}, {"date": "2026-10-14", "close": 33.43, "volume": 20937.0}, {"date": "2026-10-15", "close": 33.55, "volume": 16610.0}, {"date": "2026-10-16", "close": 33.95, "volume": 12106.0}, {"date": "2026-10-19", "close": 33.66, "volume": 8240.0}, {"date": "2026-10-20", "close": 33.6, "volume": 11059.0}, {"date": "2026-10-21", "close": 33.24, "volume": 11781.0}, {"date": "2026-10-22", "close": 34.25, "volume": 11265.0}, {"date": "2026-10-23", "close": 34.11, "volume": 14943.0}, {"date": "2026-10-26", "close": 34.03, "volume": 12387.0}, {"date": "2026-10-27", "close": 34.29, "volume": 16149.0}, {"date": "2026-10-28", "close": 34.22, "volume": 10759.0}], "refreshing": true}