{"ticker": "PKBK", "overview": {"cik": "1315399", "ticker": "PKBK", "name": "PARKE BANCORP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-034164", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033062", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001437749-26-031135", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001437749-26-030935", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4 - MILAVSKY", "accession": "0001437749-26-028957", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025857", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-024996", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024045", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "FORM 11-K", "accession": "0001437749-26-022094", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021361", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021045", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018816", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018179", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015152", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-014165", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013237", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012883", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001437749-26-012624", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001437749-26-009963", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001437749-26-009787", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001437749-26-009139", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-007754", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 42718.0, "sell_n": 1, "sell_sum": 69920.0, "net": -27202.0, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-10-29"}, "metrics": {"ticker": "PKBK", "has_prices": true, "as_of": "2026-10-29", "last": 32.95, "prev_close": 32.83, "change": 0.12000000000000455, "change_pct": 0.0036551934206519817, "session_volume": 34304.0, "vwap_5": 32.983153601439945, "vwap_20": 32.668866174259286, "vwap_60": 33.68925652527827, "vwap_250": 29.750122704187444, "high_52w": 35.13, "low_52w": 21.18, "avg_volume_20": 38538.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034164", "src": "INSIDERS", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Vito S. Pantilione", "who_key": "PANTILIONE VITO S", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42718.0, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO buys $43K of PKBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1323979/000143774926034164/0001437749-26-034164-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6703}, {"id": "0001437749-26-028957", "src": "INSIDERS", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Elizabeth A. Milavsky", "who_key": "MILAVSKY ELIZABETH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 21469.04, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on PKBK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1417668/000143774926028957/0001437749-26-028957-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "13DG-0001767803-26-000073", "src": "13DG", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC raises a passive stake in PKBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "0001437749-26-028124", "src": "INSIDERS", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Jonathan D. Hill", "who_key": "Hill Jonathan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 69920.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO trims $70K of PKBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1957321/000143774926028124/0001437749-26-028124-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0000354204-26-000570", "src": "13DG", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PKBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000570-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299023}], "recent_buys": [{"id": "0001437749-26-034164", "src": "INSIDERS", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Vito S. Pantilione", "who_key": "PANTILIONE VITO S", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42718.0, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO buys $43K of PKBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1323979/000143774926034164/0001437749-26-034164-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6703}], "institutional": [{"id": "13DG-0001767803-26-000073", "src": "13DG", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Fourthstone LLC", "who_key": "Fourthstone LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "State Commercial Banks", "country": "United States", "headline": "Fourthstone LLC raises a passive stake in PKBK", "source_url": "https://www.sec.gov/Archives/edgar/data/1767803/0001767803-26-000073-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0000354204-26-000570", "src": "13DG", "ticker": "PKBK", "cik": "1315399", "company": "PARKE BANCORP, INC.", "company_raw": "PARKE BANCORP, INC.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PKBK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000570-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299023}], "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": "Parke Bancorp, Inc. - Common Stock", "new_value": "PARKE BANCORP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001315399", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001315399", "applied": 1, "detected_at": "2026-10-27T02:33:42.915994"}]}, "key_people": [{"who": "Jonathan D. Hill", "who_key": "Hill Jonathan D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69920.0, "net": -69920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69920.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957321/000143774926028124/0001437749-26-028124-index.htm"}], "latest": {"action": "SELL", "amount": 69920.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1957321/000143774926028124/0001437749-26-028124-index.htm"}}, {"who": "Vito S. Pantilione", "who_key": "PANTILIONE VITO S", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 42718.0, "sold": 0, "net": 42718.0, "trades": 1, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 42718.0, "date": "2026-10-29", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1323979/000143774926034164/0001437749-26-034164-index.htm"}], "latest": {"action": "BUY", "amount": 42718.0, "date": "2026-10-29", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1323979/000143774926034164/0001437749-26-034164-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -69920.0}, {"date": "2026-10-29", "net": 42718.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-034164", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001437749-26-033062", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001437749-26-031135", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001437749-26-030935", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4 - MILAVSKY", "accession": "0001437749-26-028957", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001437749-26-028124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001767803-26-000073", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "FORM 10-Q", "accession": "0001437749-26-025857", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-024996", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001437749-26-024045", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-30", "title": "FORM 11-K", "accession": "0001437749-26-022094", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021361", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021045", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001437749-26-018816", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001437749-26-018179", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "FORM 10-Q", "accession": "0001437749-26-015152", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-014165", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001437749-26-013237", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001437749-26-012883", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001437749-26-012624", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000570", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "FORM 4", "accession": "0001437749-26-009963", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001437749-26-009787", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-20", "title": "FORM DEF 14A", "accession": "0001437749-26-009139", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4 - V. PANTILIONE", "accession": "0001437749-26-007754", "price_sensitive": false}], "performance": {"ticker": "PKBK", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-10-29"}, "buys": [{"who": "PANTILIONE VITO S", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 42718.0, "date": "2026-10-29", "score": 44.8, "ref_price": 32.95, "return": 0.0}]}, "price_series": [{"date": "2016-10-31", "close": 11.7205, "volume": 26426.0}, {"date": "2016-11-01", "close": 11.9083, "volume": 12044.0}, {"date": "2016-11-02", "close": 11.9459, "volume": 1497.0}, {"date": "2016-11-03", "close": 11.8645, "volume": 10191.0}, {"date": "2016-11-04", "close": 11.8708, "volume": 2494.0}, {"date": "2016-11-07", "close": 11.9459, "volume": 7033.0}, {"date": "2016-11-08", "close": 11.7701, "volume": 4466.0}, {"date": "2016-11-09", "close": 12.0192, "volume": 4585.0}, {"date": "2016-11-10", "close": 12.3216, "volume": 15080.0}, {"date": "2016-11-11", "close": 12.3967, "volume": 10553.0}, {"date": "2016-11-14", "close": 12.8475, "volume": 15907.0}, {"date": "2016-11-15", "close": 12.834, "volume": 2679.0}, {"date": "2016-11-16", "close": 12.547, "volume": 8230.0}, {"date": "2016-11-17", "close": 12.7348, "volume": 7435.0}, {"date": "2016-11-18", "close": 13.1104, "volume": 14125.0}, {"date": "2016-11-21", "close": 12.885, "volume": 16628.0}, {"date": "2016-11-22", "close": 13.1104, "volume": 4801.0}, {"date": "2016-11-23", "close": 12.9602, "volume": 10018.0}, {"date": "2016-11-25", "close": 13.0729, "volume": 4959.0}, {"date": "2016-11-28", "close": 13.1104, "volume": 3678.0}, {"date": "2016-11-29", "close": 13.0353, "volume": 23588.0}, {"date": "2016-11-30", "close": 13.0729, "volume": 1607.0}, {"date": "2016-12-01", "close": 12.9796, "volume": 7028.0}, {"date": "2016-12-02", "close": 13.185, "volume": 8789.0}, {"date": "2016-12-05", "close": 13.2607, "volume": 12380.0}, {"date": "2016-12-06", "close": 13.411, "volume": 30849.0}, {"date": "2016-12-07", "close": 13.6528, "volume": 15384.0}, {"date": "2016-12-08", "close": 13.6739, "volume": 25966.0}, {"date": "2016-12-09", "close": 13.7491, "volume": 11014.0}, {"date": "2016-12-12", "close": 13.7866, "volume": 11353.0}, {"date": "2016-12-13", "close": 13.7866, "volume": 14519.0}, {"date": "2016-12-14", "close": 13.8618, "volume": 23245.0}, {"date": "2016-12-15", "close": 14.1247, "volume": 5005.0}, {"date": "2016-12-16", "close": 13.8618, "volume": 17492.0}, {"date": "2016-12-19", "close": 13.8618, "volume": 6817.0}, {"date": "2016-12-20", "close": 13.7115, "volume": 13347.0}, {"date": "2016-12-21", "close": 13.6364, "volume": 7746.0}, {"date": "2016-12-22", "close": 13.6364, "volume": 2436.0}, {"date": "2016-12-23", "close": 14.0496, "volume": 21514.0}, {"date": "2016-12-27", "close": 14.7633, "volume": 18863.0}, {"date": "2016-12-28", "close": 14.6882, "volume": 15971.0}, {"date": "2016-12-29", "close": 14.9512, "volume": 10535.0}, {"date": "2016-12-30", "close": 15.139, "volume": 11590.0}, {"date": "2017-01-03", "close": 15.1014, "volume": 15835.0}, {"date": "2017-01-04", "close": 14.876, "volume": 7891.0}, {"date": "2017-01-05", "close": 14.9887, "volume": 6747.0}, {"date": "2017-01-06", "close": 14.9512, "volume": 8762.0}, {"date": "2017-01-09", "close": 14.6506, "volume": 15953.0}, {"date": "2017-01-10", "close": 14.9277, "volume": 4396.0}, {"date": "2017-01-11", "close": 14.9512, "volume": 491.0}, {"date": "2017-01-12", "close": 14.4628, "volume": 10470.0}, {"date": "2017-01-13", "close": 14.5304, "volume": 8009.0}, {"date": "2017-01-17", "close": 14.3451, "volume": 2734.0}, {"date": "2017-01-18", "close": 14.4256, "volume": 14033.0}, {"date": "2017-01-19", "close": 14.3126, "volume": 7699.0}, {"date": "2017-01-20", "close": 14.3877, "volume": 12348.0}, {"date": "2017-01-23", "close": 14.4628, "volume": 6422.0}, {"date": "2017-01-24", "close": 14.4628, "volume": 23677.0}, {"date": "2017-01-25", "close": 14.6506, "volume": 22365.0}, {"date": "2017-01-26", "close": 14.7446, "volume": 7494.0}, {"date": "2017-01-27", "close": 14.876, "volume": 6993.0}, {"date": "2017-01-30", "close": 15.0263, "volume": 17441.0}, {"date": "2017-01-31", "close": 14.7258, "volume": 17768.0}, {"date": "2017-02-01", "close": 14.9887, "volume": 35410.0}, {"date": "2017-02-02", "close": 15.1014, "volume": 13208.0}, {"date": "2017-02-03", "close": 15.4395, "volume": 21043.0}, {"date": "2017-02-06", "close": 15.5522, "volume": 24168.0}, {"date": "2017-02-07", "close": 15.7025, "volume": 8681.0}, {"date": "2017-02-08", "close": 15.8527, "volume": 10607.0}, {"date": "2017-02-09", "close": 16.0403, "volume": 23979.0}, {"date": "2017-02-10", "close": 16.1157, "volume": 11758.0}, {"date": "2017-02-13", "close": 16.1439, "volume": 24850.0}, {"date": "2017-02-14", "close": 16.1908, "volume": 13838.0}, {"date": "2017-02-15", "close": 16.2284, "volume": 6361.0}, {"date": "2017-02-16", "close": 16.1157, "volume": 1789.0}, {"date": "2017-02-17", "close": 16.1908, "volume": 3772.0}, {"date": "2017-02-21", "close": 16.1533, "volume": 12933.0}, {"date": "2017-02-22", "close": 16.0406, "volume": 21075.0}, {"date": "2017-02-23", "close": 16.0782, "volume": 7600.0}, {"date": "2017-02-24", "close": 16.0781, "volume": 9422.0}, {"date": "2017-02-27", "close": 16.1157, "volume": 11081.0}, {"date": "2017-02-28", "close": 16.0781, "volume": 8055.0}, {"date": "2017-03-01", "close": 16.2284, "volume": 14759.0}, {"date": "2017-03-02", "close": 16.1908, "volume": 13395.0}, {"date": "2017-03-03", "close": 16.1533, "volume": 5617.0}, {"date": "2017-03-06", "close": 16.1157, "volume": 12807.0}, {"date": "2017-03-07", "close": 16.1533, "volume": 64584.0}, {"date": "2017-03-08", "close": 16.0781, "volume": 12927.0}, {"date": "2017-03-09", "close": 16.1533, "volume": 9643.0}, {"date": "2017-03-10", "close": 16.1157, "volume": 33489.0}, {"date": "2017-03-13", "close": 16.1533, "volume": 7977.0}, {"date": "2017-03-14", "close": 16.1157, "volume": 12105.0}, {"date": "2017-03-15", "close": 16.003, "volume": 10081.0}, {"date": "2017-03-16", "close": 16.003, "volume": 6723.0}, {"date": "2017-03-17", "close": 16.3411, "volume": 61458.0}, {"date": "2017-03-20", "close": 16.3787, "volume": 21697.0}, {"date": "2017-03-21", "close": 16.0781, "volume": 52582.0}, {"date": "2017-03-22", "close": 16.003, "volume": 31469.0}, {"date": "2017-03-23", "close": 16.2284, "volume": 14759.0}, {"date": "2017-03-24", "close": 16.2284, "volume": 8701.0}, {"date": "2017-03-27", "close": 16.1908, "volume": 21284.0}, {"date": "2017-03-28", "close": 16.0781, "volume": 6771.0}, {"date": "2017-03-29", "close": 16.1157, "volume": 8817.0}, {"date": "2017-03-30", "close": 16.0406, "volume": 9831.0}, {"date": "2017-03-31", "close": 16.0406, "volume": 9172.0}, {"date": "2017-04-03", "close": 16.0781, "volume": 15924.0}, {"date": "2017-04-04", "close": 16.1533, "volume": 5080.0}, {"date": "2017-04-05", "close": 16.0406, "volume": 6048.0}, {"date": "2017-04-06", "close": 16.1908, "volume": 8645.0}, {"date": "2017-04-07", "close": 16.1533, "volume": 4299.0}, {"date": "2017-04-10", "close": 16.0781, "volume": 2842.0}, {"date": "2017-04-11", "close": 16.0406, "volume": 3419.0}, {"date": "2017-04-12", "close": 16.1157, "volume": 2297.0}, {"date": "2017-04-13", "close": 16.0781, "volume": 16921.0}, {"date": "2017-04-17", "close": 16.1533, "volume": 13210.0}, {"date": "2017-04-18", "close": 16.4162, "volume": 51275.0}, {"date": "2017-04-19", "close": 16.6416, "volume": 19079.0}, {"date": "2017-04-20", "close": 16.9046, "volume": 34581.0}, {"date": "2017-04-21", "close": 17.0548, "volume": 11550.0}, {"date": "2017-04-24", "close": 17.3554, "volume": 36093.0}, {"date": "2017-04-25", "close": 17.5056, "volume": 52219.0}, {"date": "2017-04-26", "close": 17.5432, "volume": 16208.0}, {"date": "2017-04-27", "close": 17.8062, "volume": 12543.0}, {"date": "2017-04-28", "close": 17.8813, "volume": 19815.0}, {"date": "2017-05-01", "close": 17.13, "volume": 32189.0}, {"date": "2017-05-02", "close": 17.3929, "volume": 25104.0}, {"date": "2017-05-03", "close": 17.6033, "volume": 80253.0}, {"date": "2017-05-04", "close": 17.624, "volume": 18329.0}, {"date": "2017-05-05", "close": 17.8512, "volume": 36740.0}, {"date": "2017-05-08", "close": 17.6033, "volume": 8854.0}, {"date": "2017-05-09", "close": 17.686, "volume": 4879.0}, {"date": "2017-05-10", "close": 17.686, "volume": 13807.0}, {"date": "2017-05-11", "close": 17.686, "volume": 15352.0}, {"date": "2017-05-12", "close": 17.686, "volume": 12174.0}, {"date": "2017-05-15", "close": 17.686, "volume": 8031.0}, {"date": "2017-05-16", "close": 17.438, "volume": 79319.0}, {"date": "2017-05-17", "close": 17.0248, "volume": 287933.0}, {"date": "2017-05-18", "close": 17.1074, "volume": 31793.0}, {"date": "2017-05-19", "close": 17.2107, "volume": 23993.0}, {"date": "2017-05-22", "close": 17.314, "volume": 19567.0}, {"date": "2017-05-23", "close": 17.2727, "volume": 21775.0}, {"date": "2017-05-24", "close": 17.3554, "volume": 7818.0}, {"date": "2017-05-25", "close": 17.438, "volume": 9227.0}, {"date": "2017-05-26", "close": 17.314, "volume": 6363.0}, {"date": "2017-05-30", "close": 17.0248, "volume": 7562.0}, {"date": "2017-05-31", "close": 17.1074, "volume": 19958.0}, {"date": "2017-06-01", "close": 17.2314, "volume": 11956.0}, {"date": "2017-06-02", "close": 17.4793, "volume": 18203.0}, {"date": "2017-06-05", "close": 17.2314, "volume": 23617.0}, {"date": "2017-06-06", "close": 17.0661, "volume": 15121.0}, {"date": "2017-06-07", "close": 17.0661, "volume": 15700.0}, {"date": "2017-06-08", "close": 17.2314, "volume": 11166.0}, {"date": "2017-06-09", "close": 17.3967, "volume": 11092.0}, {"date": "2017-06-12", "close": 17.3554, "volume": 29215.0}, {"date": "2017-06-13", "close": 17.2727, "volume": 15248.0}, {"date": "2017-06-14", "close": 17.1901, "volume": 22874.0}, {"date": "2017-06-15", "close": 17.4793, "volume": 45616.0}, {"date": "2017-06-16", "close": 17.6446, "volume": 34952.0}, {"date": "2017-06-19", "close": 17.5207, "volume": 25164.0}, {"date": "2017-06-20", "close": 17.8512, "volume": 26402.0}, {"date": "2017-06-21", "close": 17.7273, "volume": 16668.0}, {"date": "2017-06-22", "close": 17.7273, "volume": 24662.0}, {"date": "2017-06-23", "close": 17.6446, "volume": 747827.0}, {"date": "2017-06-26", "close": 18.3058, "volume": 49750.0}, {"date": "2017-06-27", "close": 18.5124, "volume": 51724.0}, {"date": "2017-06-28", "close": 18.8017, "volume": 26868.0}, {"date": "2017-06-29", "close": 18.6777, "volume": 28600.0}, {"date": "2017-06-30", "close": 18.5124, "volume": 18786.0}, {"date": "2017-07-03", "close": 18.6777, "volume": 4066.0}, {"date": "2017-07-05", "close": 18.4711, "volume": 9703.0}, {"date": "2017-07-06", "close": 18.4298, "volume": 19597.0}, {"date": "2017-07-07", "close": 18.595, "volume": 11563.0}, {"date": "2017-07-10", "close": 18.5537, "volume": 8518.0}, {"date": "2017-07-11", "close": 18.8017, "volume": 16206.0}, {"date": "2017-07-12", "close": 18.843, "volume": 47411.0}, {"date": "2017-07-13", "close": 18.719, "volume": 9736.0}, {"date": "2017-07-14", "close": 18.3058, "volume": 17872.0}, {"date": "2017-07-17", "close": 18.2645, "volume": 7687.0}, {"date": "2017-07-18", "close": 18.1818, "volume": 5150.0}, {"date": "2017-07-19", "close": 18.3058, "volume": 7085.0}, {"date": "2017-07-20", "close": 18.3471, "volume": 28992.0}, {"date": "2017-07-21", "close": 17.562, "volume": 11407.0}, {"date": "2017-07-24", "close": 17.1901, "volume": 15112.0}, {"date": "2017-07-25", "close": 17.2727, "volume": 20477.0}, {"date": "2017-07-26", "close": 16.8182, "volume": 4636.0}, {"date": "2017-07-27", "close": 16.5702, "volume": 16518.0}, {"date": "2017-07-28", "close": 16.6942, "volume": 14255.0}, {"date": "2017-07-31", "close": 16.6942, "volume": 9849.0}, {"date": "2017-08-01", "close": 16.405, "volume": 19763.0}, {"date": "2017-08-02", "close": 16.2397, "volume": 9265.0}, {"date": "2017-08-03", "close": 16.1983, "volume": 4991.0}, {"date": "2017-08-04", "close": 16.0744, "volume": 9795.0}, {"date": "2017-08-07", "close": 16.1157, "volume": 10869.0}, {"date": "2017-08-08", "close": 15.9917, "volume": 11669.0}, {"date": "2017-08-09", "close": 15.9091, "volume": 11211.0}, {"date": "2017-08-10", "close": 15.6612, "volume": 27950.0}, {"date": "2017-08-11", "close": 14.9587, "volume": 23773.0}, {"date": "2017-08-14", "close": 15.6612, "volume": 15795.0}, {"date": "2017-08-15", "close": 15.6198, "volume": 3457.0}, {"date": "2017-08-16", "close": 15.7851, "volume": 13063.0}, {"date": "2017-08-17", "close": 15.3306, "volume": 18999.0}, {"date": "2017-08-18", "close": 15.7438, "volume": 15291.0}, {"date": "2017-08-21", "close": 15.7851, "volume": 13667.0}, {"date": "2017-08-22", "close": 16.0744, "volume": 9116.0}, {"date": "2017-08-23", "close": 15.9504, "volume": 2626.0}, {"date": "2017-08-24", "close": 16.281, "volume": 16884.0}, {"date": "2017-08-25", "close": 16.3223, "volume": 3321.0}, {"date": "2017-08-28", "close": 16.0331, "volume": 18088.0}, {"date": "2017-08-29", "close": 15.9504, "volume": 2225.0}, {"date": "2017-08-30", "close": 15.9504, "volume": 14132.0}, {"date": "2017-08-31", "close": 16.0744, "volume": 8989.0}, {"date": "2017-09-01", "close": 16.0331, "volume": 5630.0}, {"date": "2017-09-05", "close": 15.9091, "volume": 9075.0}, {"date": "2017-09-06", "close": 15.9091, "volume": 5181.0}, {"date": "2017-09-07", "close": 15.9091, "volume": 3753.0}, {"date": "2017-09-08", "close": 15.9091, "volume": 26403.0}, {"date": "2017-09-11", "close": 15.9504, "volume": 15316.0}, {"date": "2017-09-12", "close": 15.8264, "volume": 17385.0}, {"date": "2017-09-13", "close": 15.7438, "volume": 6982.0}, {"date": "2017-09-14", "close": 15.7851, "volume": 13603.0}, {"date": "2017-09-15", "close": 15.9091, "volume": 40315.0}, {"date": "2017-09-18", "close": 15.9504, "volume": 9445.0}, {"date": "2017-09-19", "close": 15.8678, "volume": 17322.0}, {"date": "2017-09-20", "close": 16.5289, "volume": 9978.0}, {"date": "2017-09-21", "close": 16.9421, "volume": 18150.0}, {"date": "2017-09-22", "close": 17.0248, "volume": 7150.0}, {"date": "2017-09-25", "close": 17.314, "volume": 18039.0}, {"date": "2017-09-26", "close": 17.438, "volume": 36479.0}, {"date": "2017-09-27", "close": 18.5124, "volume": 29087.0}, {"date": "2017-09-28", "close": 18.4298, "volume": 15909.0}, {"date": "2017-09-29", "close": 18.3471, "volume": 12735.0}, {"date": "2017-10-02", "close": 18.6777, "volume": 11790.0}, {"date": "2017-10-03", "close": 18.8843, "volume": 12213.0}, {"date": "2017-10-04", "close": 18.4298, "volume": 6505.0}, {"date": "2017-10-05", "close": 18.3058, "volume": 10678.0}, {"date": "2017-10-06", "close": 17.9339, "volume": 7772.0}, {"date": "2017-10-09", "close": 18.1818, "volume": 4196.0}, {"date": "2017-10-10", "close": 18.595, "volume": 26794.0}, {"date": "2017-10-11", "close": 18.595, "volume": 10609.0}, {"date": "2017-10-12", "close": 18.1405, "volume": 4999.0}, {"date": "2017-10-13", "close": 18.0165, "volume": 5159.0}, {"date": "2017-10-16", "close": 18.3884, "volume": 4614.0}, {"date": "2017-10-17", "close": 18.2645, "volume": 3410.0}, {"date": "2017-10-18", "close": 18.2645, "volume": 9017.0}, {"date": "2017-10-19", "close": 18.3058, "volume": 1371.0}, {"date": "2017-10-20", "close": 18.3471, "volume": 11295.0}, {"date": "2017-10-23", "close": 18.1818, "volume": 1878.0}, {"date": "2017-10-24", "close": 18.595, "volume": 66044.0}, {"date": "2017-10-25", "close": 18.595, "volume": 14849.0}, {"date": "2017-10-26", "close": 18.595, "volume": 4478.0}, {"date": "2017-10-27", "close": 18.2645, "volume": 37578.0}, {"date": "2017-10-30", "close": 17.8099, "volume": 14754.0}, {"date": "2017-10-31", "close": 17.8099, "volume": 11917.0}, {"date": "2017-11-01", "close": 17.4793, "volume": 5906.0}, {"date": "2017-11-02", "close": 17.4793, "volume": 10425.0}, {"date": "2017-11-03", "close": 17.1901, "volume": 8313.0}, {"date": "2017-11-06", "close": 16.8182, "volume": 10465.0}, {"date": "2017-11-07", "close": 16.281, "volume": 7881.0}, {"date": "2017-11-08", "close": 16.405, "volume": 21551.0}, {"date": "2017-11-09", "close": 16.405, "volume": 23934.0}, {"date": "2017-11-10", "close": 16.405, "volume": 5302.0}, {"date": "2017-11-13", "close": 16.4876, "volume": 6581.0}, {"date": "2017-11-14", "close": 16.4876, "volume": 4767.0}, {"date": "2017-11-15", "close": 16.7355, "volume": 9991.0}, {"date": "2017-11-16", "close": 17.2314, "volume": 6905.0}, {"date": "2017-11-17", "close": 17.1074, "volume": 4263.0}, {"date": "2017-11-20", "close": 17.0661, "volume": 2986.0}, {"date": "2017-11-21", "close": 17.314, "volume": 5149.0}, {"date": "2017-11-22", "close": 17.2314, "volume": 7952.0}, {"date": "2017-11-24", "close": 17.2314, "volume": 1827.0}, {"date": "2017-11-27", "close": 17.1074, "volume": 3294.0}, {"date": "2017-11-28", "close": 17.438, "volume": 10465.0}, {"date": "2017-11-29", "close": 18.0165, "volume": 8661.0}, {"date": "2017-11-30", "close": 17.2727, "volume": 11209.0}, {"date": "2017-12-01", "close": 17.438, "volume": 10140.0}, {"date": "2017-12-04", "close": 17.4793, "volume": 7256.0}, {"date": "2017-12-05", "close": 17.4793, "volume": 7504.0}, {"date": "2017-12-06", "close": 17.314, "volume": 10638.0}, {"date": "2017-12-07", "close": 17.438, "volume": 6991.0}, {"date": "2017-12-08", "close": 17.1074, "volume": 8180.0}, {"date": "2017-12-11", "close": 16.8182, "volume": 6428.0}, {"date": "2017-12-12", "close": 16.9008, "volume": 7233.0}, {"date": "2017-12-13", "close": 17.1488, "volume": 5272.0}, {"date": "2017-12-14", "close": 16.9421, "volume": 4096.0}, {"date": "2017-12-15", "close": 17.3967, "volume": 33857.0}, {"date": "2017-12-18", "close": 17.5207, "volume": 3684.0}, {"date": "2017-12-19", "close": 17.2727, "volume": 15858.0}, {"date": "2017-12-20", "close": 17.3554, "volume": 1470.0}, {"date": "2017-12-21", "close": 17.438, "volume": 3974.0}, {"date": "2017-12-22", "close": 17.1074, "volume": 4096.0}, {"date": "2017-12-26", "close": 17.0661, "volume": 5218.0}, {"date": "2017-12-27", "close": 17.3554, "volume": 10481.0}, {"date": "2017-12-28", "close": 16.9835, "volume": 3971.0}, {"date": "2017-12-29", "close": 16.9835, "volume": 5889.0}, {"date": "2018-01-02", "close": 16.9835, "volume": 7841.0}, {"date": "2018-01-03", "close": 16.9421, "volume": 20070.0}, {"date": "2018-01-04", "close": 17.5207, "volume": 16219.0}, {"date": "2018-01-05", "close": 16.9835, "volume": 4107.0}, {"date": "2018-01-08", "close": 17.1488, "volume": 7679.0}, {"date": "2018-01-09", "close": 17.2727, "volume": 5757.0}, {"date": "2018-01-10", "close": 17.1074, "volume": 11030.0}, {"date": "2018-01-11", "close": 16.9835, "volume": 33096.0}, {"date": "2018-01-12", "close": 17.2314, "volume": 12470.0}, {"date": "2018-01-16", "close": 16.9421, "volume": 84860.0}, {"date": "2018-01-17", "close": 17.5207, "volume": 126345.0}, {"date": "2018-01-18", "close": 17.3967, "volume": 4984.0}, {"date": "2018-01-19", "close": 17.5207, "volume": 5543.0}, {"date": "2018-01-22", "close": 17.6033, "volume": 3502.0}, {"date": "2018-01-23", "close": 17.1074, "volume": 2462.0}, {"date": "2018-01-24", "close": 17.4793, "volume": 7682.0}, {"date": "2018-01-25", "close": 17.1488, "volume": 7915.0}, {"date": "2018-01-26", "close": 16.8595, "volume": 5558.0}, {"date": "2018-01-29", "close": 16.4463, "volume": 6974.0}, {"date": "2018-01-30", "close": 16.6942, "volume": 5307.0}, {"date": "2018-01-31", "close": 16.6529, "volume": 4847.0}, {"date": "2018-02-01", "close": 16.8595, "volume": 4044.0}, {"date": "2018-02-02", "close": 16.2397, "volume": 15601.0}, {"date": "2018-02-05", "close": 15.9917, "volume": 20359.0}, {"date": "2018-02-06", "close": 15.9917, "volume": 14239.0}, {"date": "2018-02-07", "close": 16.2603, "volume": 34520.0}, {"date": "2018-02-08", "close": 16.1157, "volume": 19396.0}, {"date": "2018-02-09", "close": 16.8182, "volume": 35034.0}, {"date": "2018-02-12", "close": 16.6529, "volume": 33051.0}, {"date": "2018-02-13", "close": 16.9421, "volume": 6765.0}, {"date": "2018-02-14", "close": 16.9421, "volume": 6690.0}, {"date": "2018-02-15", "close": 17.3967, "volume": 11525.0}, {"date": "2018-02-16", "close": 17.314, "volume": 24999.0}, {"date": "2018-02-20", "close": 16.9421, "volume": 7133.0}, {"date": "2018-02-21", "close": 17.3967, "volume": 5308.0}, {"date": "2018-02-22", "close": 17.2727, "volume": 4124.0}, {"date": "2018-02-23", "close": 17.3967, "volume": 7517.0}, {"date": "2018-02-26", "close": 17.3554, "volume": 28650.0}, {"date": "2018-02-27", "close": 17.3554, "volume": 7460.0}, {"date": "2018-02-28", "close": 17.1488, "volume": 10393.0}, {"date": "2018-03-01", "close": 17.0248, "volume": 10164.0}, {"date": "2018-03-02", "close": 17.0661, "volume": 3592.0}, {"date": "2018-03-05", "close": 17.376, "volume": 13188.0}, {"date": "2018-03-06", "close": 17.2314, "volume": 8112.0}, {"date": "2018-03-07", "close": 17.2314, "volume": 8633.0}, {"date": "2018-03-08", "close": 17.1074, "volume": 9841.0}, {"date": "2018-03-09", "close": 17.314, "volume": 34904.0}, {"date": "2018-03-12", "close": 17.2314, "volume": 17355.0}, {"date": "2018-03-13", "close": 17.1074, "volume": 10475.0}, {"date": "2018-03-14", "close": 17.0661, "volume": 12424.0}, {"date": "2018-03-15", "close": 17.1074, "volume": 7905.0}, {"date": "2018-03-16", "close": 17.8926, "volume": 68606.0}, {"date": "2018-03-19", "close": 17.2314, "volume": 32411.0}, {"date": "2018-03-20", "close": 17.1901, "volume": 12389.0}, {"date": "2018-03-21", "close": 16.9835, "volume": 33424.0}, {"date": "2018-03-22", "close": 16.6529, "volume": 18275.0}, {"date": "2018-03-23", "close": 16.9008, "volume": 44893.0}, {"date": "2018-03-26", "close": 17.2727, "volume": 20104.0}, {"date": "2018-03-27", "close": 16.8182, "volume": 9767.0}, {"date": "2018-03-28", "close": 16.9835, "volume": 13695.0}, {"date": "2018-03-29", "close": 17.1901, "volume": 21340.0}, {"date": "2018-04-02", "close": 17.1074, "volume": 13764.0}, {"date": "2018-04-03", "close": 17.2727, "volume": 33494.0}, {"date": "2018-04-04", "close": 17.1901, "volume": 32511.0}, {"date": "2018-04-05", "close": 17.1901, "volume": 33903.0}, {"date": "2018-04-06", "close": 17.1901, "volume": 17947.0}, {"date": "2018-04-09", "close": 17.1074, "volume": 7887.0}, {"date": "2018-04-10", "close": 17.1074, "volume": 16760.0}, {"date": "2018-04-11", "close": 17.1901, "volume": 9897.0}, {"date": "2018-04-12", "close": 17.0661, "volume": 10469.0}, {"date": "2018-04-13", "close": 17.1901, "volume": 7329.0}, {"date": "2018-04-16", "close": 17.3967, "volume": 15348.0}, {"date": "2018-04-17", "close": 18.5537, "volume": 29954.0}, {"date": "2018-04-18", "close": 19.1322, "volume": 16691.0}, {"date": "2018-04-19", "close": 19.5868, "volume": 28863.0}, {"date": "2018-04-20", "close": 19.1322, "volume": 44559.0}, {"date": "2018-04-23", "close": 19.1736, "volume": 24182.0}, {"date": "2018-04-24", "close": 19.4215, "volume": 24941.0}, {"date": "2018-04-25", "close": 19.7521, "volume": 24982.0}, {"date": "2018-04-26", "close": 19.5455, "volume": 22309.0}, {"date": "2018-04-27", "close": 19.5868, "volume": 13400.0}, {"date": "2018-04-30", "close": 19.3802, "volume": 23303.0}, {"date": "2018-05-01", "close": 19.2149, "volume": 9973.0}, {"date": "2018-05-02", "close": 18.9256, "volume": 87243.0}, {"date": "2018-05-03", "close": 18.8182, "volume": 35925.0}, {"date": "2018-05-04", "close": 18.6818, "volume": 19242.0}, {"date": "2018-05-07", "close": 18.7727, "volume": 9728.0}, {"date": "2018-05-08", "close": 18.8636, "volume": 12048.0}, {"date": "2018-05-09", "close": 18.8636, "volume": 39724.0}, {"date": "2018-05-10", "close": 18.7727, "volume": 189261.0}, {"date": "2018-05-11", "close": 18.7273, "volume": 26873.0}, {"date": "2018-05-14", "close": 18.5909, "volume": 12410.0}, {"date": "2018-05-15", "close": 18.6364, "volume": 11647.0}, {"date": "2018-05-16", "close": 18.4545, "volume": 136409.0}, {"date": "2018-05-17", "close": 18.5455, "volume": 22215.0}, {"date": "2018-05-18", "close": 18.5909, "volume": 22074.0}, {"date": "2018-05-21", "close": 19.0, "volume": 333561.0}, {"date": "2018-05-22", "close": 19.2273, "volume": 16727.0}, {"date": "2018-05-23", "close": 19.6364, "volume": 217873.0}, {"date": "2018-05-24", "close": 19.9545, "volume": 16217.0}, {"date": "2018-05-25", "close": 20.1364, "volume": 10691.0}, {"date": "2018-05-29", "close": 20.1818, "volume": 10538.0}, {"date": "2018-05-30", "close": 20.2273, "volume": 14678.0}, {"date": "2018-05-31", "close": 19.9545, "volume": 21155.0}, {"date": "2018-06-01", "close": 20.3182, "volume": 9184.0}, {"date": "2018-06-04", "close": 20.1364, "volume": 27101.0}, {"date": "2018-06-05", "close": 20.1818, "volume": 9842.0}, {"date": "2018-06-06", "close": 20.5909, "volume": 21651.0}, {"date": "2018-06-07", "close": 20.3636, "volume": 10732.0}, {"date": "2018-06-08", "close": 20.0909, "volume": 17382.0}, {"date": "2018-06-11", "close": 20.3636, "volume": 23632.0}, {"date": "2018-06-12", "close": 20.4545, "volume": 24685.0}, {"date": "2018-06-13", "close": 20.8636, "volume": 20251.0}, {"date": "2018-06-14", "close": 20.5455, "volume": 34577.0}, {"date": "2018-06-15", "close": 21.0909, "volume": 103699.0}, {"date": "2018-06-18", "close": 21.0909, "volume": 39358.0}, {"date": "2018-06-19", "close": 21.3636, "volume": 27189.0}, {"date": "2018-06-20", "close": 21.6818, "volume": 17048.0}, {"date": "2018-06-21", "close": 22.1364, "volume": 29345.0}, {"date": "2018-06-22", "close": 22.0909, "volume": 89323.0}, {"date": "2018-06-25", "close": 21.8636, "volume": 10220.0}, {"date": "2018-06-26", "close": 21.9091, "volume": 10099.0}, {"date": "2018-06-27", "close": 21.2727, "volume": 22827.0}, {"date": "2018-06-28", "close": 21.5, "volume": 17713.0}, {"date": "2018-06-29", "close": 21.5, "volume": 16541.0}, {"date": "2018-07-02", "close": 21.6364, "volume": 17926.0}, {"date": "2018-07-03", "close": 21.7273, "volume": 3658.0}, {"date": "2018-07-05", "close": 21.7273, "volume": 9913.0}, {"date": "2018-07-06", "close": 21.5455, "volume": 8434.0}, {"date": "2018-07-09", "close": 21.9545, "volume": 17115.0}, {"date": "2018-07-10", "close": 21.7273, "volume": 11106.0}, {"date": "2018-07-11", "close": 21.6818, "volume": 29937.0}, {"date": "2018-07-12", "close": 21.4091, "volume": 6752.0}, {"date": "2018-07-13", "close": 21.2273, "volume": 11584.0}, {"date": "2018-07-16", "close": 21.3636, "volume": 7887.0}, {"date": "2018-07-17", "close": 21.2727, "volume": 9999.0}, {"date": "2018-07-18", "close": 21.1818, "volume": 10078.0}, {"date": "2018-07-19", "close": 21.6364, "volume": 16786.0}, {"date": "2018-07-20", "close": 21.5909, "volume": 49686.0}, {"date": "2018-07-23", "close": 21.4545, "volume": 8055.0}, {"date": "2018-07-24", "close": 21.6818, "volume": 13655.0}, {"date": "2018-07-25", "close": 21.7273, "volume": 3522.0}, {"date": "2018-07-26", "close": 22.0, "volume": 13915.0}, {"date": "2018-07-27", "close": 21.5455, "volume": 14240.0}, {"date": "2018-07-30", "close": 21.3636, "volume": 28282.0}, {"date": "2018-07-31", "close": 21.4545, "volume": 41792.0}, {"date": "2018-08-01", "close": 21.3636, "volume": 41784.0}, {"date": "2018-08-02", "close": 21.3636, "volume": 71090.0}, {"date": "2018-08-03", "close": 21.3182, "volume": 11936.0}, {"date": "2018-08-06", "close": 21.3182, "volume": 13802.0}, {"date": "2018-08-07", "close": 21.1818, "volume": 12674.0}, {"date": "2018-08-08", "close": 21.3636, "volume": 9041.0}, {"date": "2018-08-09", "close": 21.4545, "volume": 19281.0}, {"date": "2018-08-10", "close": 21.5455, "volume": 6828.0}, {"date": "2018-08-13", "close": 21.3636, "volume": 13054.0}, {"date": "2018-08-14", "close": 21.1364, "volume": 28383.0}, {"date": "2018-08-15", "close": 20.6364, "volume": 11560.0}, {"date": "2018-08-16", "close": 20.5455, "volume": 15530.0}, {"date": "2018-08-17", "close": 20.3636, "volume": 28450.0}, {"date": "2018-08-20", "close": 20.1818, "volume": 15684.0}, {"date": "2018-08-21", "close": 20.1364, "volume": 27444.0}, {"date": "2018-08-22", "close": 20.2727, "volume": 15979.0}, {"date": "2018-08-23", "close": 20.8182, "volume": 10934.0}, {"date": "2018-08-24", "close": 20.9091, "volume": 12624.0}, {"date": "2018-08-27", "close": 21.1364, "volume": 37431.0}, {"date": "2018-08-28", "close": 21.0909, "volume": 21525.0}, {"date": "2018-08-29", "close": 21.1364, "volume": 31430.0}, {"date": "2018-08-30", "close": 21.1364, "volume": 24008.0}, {"date": "2018-08-31", "close": 20.9545, "volume": 58102.0}, {"date": "2018-09-04", "close": 21.0909, "volume": 8450.0}, {"date": "2018-09-05", "close": 21.0455, "volume": 18794.0}, {"date": "2018-09-06", "close": 20.8636, "volume": 11532.0}, {"date": "2018-09-07", "close": 20.8182, "volume": 10144.0}, {"date": "2018-09-10", "close": 21.0455, "volume": 17027.0}, {"date": "2018-09-11", "close": 21.1364, "volume": 18557.0}, {"date": "2018-09-12", "close": 21.0, "volume": 8754.0}, {"date": "2018-09-13", "close": 21.0, "volume": 7396.0}, {"date": "2018-09-14", "close": 21.0, "volume": 12745.0}, {"date": "2018-09-17", "close": 20.9091, "volume": 11936.0}, {"date": "2018-09-18", "close": 20.9545, "volume": 10905.0}, {"date": "2018-09-19", "close": 20.9545, "volume": 20665.0}, {"date": "2018-09-20", "close": 20.9545, "volume": 19322.0}, {"date": "2018-09-21", "close": 20.9091, "volume": 23893.0}, {"date": "2018-09-24", "close": 20.3636, "volume": 24730.0}, {"date": "2018-09-25", "close": 20.4091, "volume": 14636.0}, {"date": "2018-09-26", "close": 20.5, "volume": 8870.0}, {"date": "2018-09-27", "close": 20.5455, "volume": 6397.0}, {"date": "2018-09-28", "close": 20.4091, "volume": 7589.0}, {"date": "2018-10-01", "close": 20.2091, "volume": 7413.0}, {"date": "2018-10-02", "close": 19.9636, "volume": 19784.0}, {"date": "2018-10-03", "close": 20.3273, "volume": 9306.0}, {"date": "2018-10-04", "close": 20.3364, "volume": 6482.0}, {"date": "2018-10-05", "close": 19.9727, "volume": 5892.0}, {"date": "2018-10-08", "close": 20.1091, "volume": 6125.0}, {"date": "2018-10-09", "close": 20.1636, "volume": 12730.0}, {"date": "2018-10-10", "close": 19.9182, "volume": 9249.0}, {"date": "2018-10-11", "close": 19.9273, "volume": 9178.0}, {"date": "2018-10-12", "close": 19.5818, "volume": 13441.0}, {"date": "2018-10-15", "close": 19.6818, "volume": 3567.0}, {"date": "2018-10-16", "close": 18.8, "volume": 11971.0}, {"date": "2018-10-17", "close": 18.0545, "volume": 29305.0}, {"date": "2018-10-18", "close": 17.6909, "volume": 20827.0}, {"date": "2018-10-19", "close": 17.6909, "volume": 17391.0}, {"date": "2018-10-22", "close": 17.9182, "volume": 17139.0}, {"date": "2018-10-23", "close": 17.7, "volume": 10925.0}, {"date": "2018-10-24", "close": 17.4545, "volume": 9337.0}, {"date": "2018-10-25", "close": 18.6273, "volume": 50777.0}, {"date": "2018-10-26", "close": 18.5727, "volume": 9428.0}, {"date": "2018-10-29", "close": 18.6091, "volume": 18088.0}, {"date": "2018-10-30", "close": 17.9727, "volume": 20463.0}, {"date": "2018-10-31", "close": 17.9455, "volume": 17509.0}, {"date": "2018-11-01", "close": 18.0364, "volume": 6918.0}, {"date": "2018-11-02", "close": 18.0455, "volume": 8851.0}, {"date": "2018-11-05", "close": 17.8182, "volume": 4428.0}, {"date": "2018-11-06", "close": 17.9182, "volume": 3458.0}, {"date": "2018-11-07", "close": 17.9545, "volume": 7447.0}, {"date": "2018-11-08", "close": 18.1273, "volume": 42698.0}, {"date": "2018-11-09", "close": 17.9455, "volume": 14620.0}, {"date": "2018-11-12", "close": 18.0, "volume": 5814.0}, {"date": "2018-11-13", "close": 18.0909, "volume": 10393.0}, {"date": "2018-11-14", "close": 18.0, "volume": 8039.0}, {"date": "2018-11-15", "close": 17.9545, "volume": 15278.0}, {"date": "2018-11-16", "close": 17.8364, "volume": 6016.0}, {"date": "2018-11-19", "close": 17.7273, "volume": 6689.0}, {"date": "2018-11-20", "close": 17.6455, "volume": 3450.0}, {"date": "2018-11-21", "close": 17.5455, "volume": 53096.0}, {"date": "2018-11-23", "close": 17.4727, "volume": 17238.0}, {"date": "2018-11-26", "close": 17.4273, "volume": 8958.0}, {"date": "2018-11-27", "close": 17.4545, "volume": 5819.0}, {"date": "2018-11-28", "close": 17.3545, "volume": 81921.0}, {"date": "2018-11-29", "close": 17.3545, "volume": 7031.0}, {"date": "2018-11-30", "close": 17.2636, "volume": 23697.0}, {"date": "2018-12-03", "close": 16.8091, "volume": 11645.0}, {"date": "2018-12-04", "close": 16.6273, "volume": 12195.0}, {"date": "2018-12-06", "close": 16.7818, "volume": 11055.0}, {"date": "2018-12-07", "close": 16.7091, "volume": 25050.0}, {"date": "2018-12-10", "close": 15.2636, "volume": 110691.0}, {"date": "2018-12-11", "close": 15.7455, "volume": 17831.0}, {"date": "2018-12-12", "close": 16.2091, "volume": 24191.0}, {"date": "2018-12-13", "close": 16.2545, "volume": 11579.0}, {"date": "2018-12-14", "close": 16.1545, "volume": 17849.0}, {"date": "2018-12-17", "close": 16.0182, "volume": 8084.0}, {"date": "2018-12-18", "close": 15.9909, "volume": 9296.0}, {"date": "2018-12-19", "close": 15.7545, "volume": 9769.0}, {"date": "2018-12-20", "close": 15.6818, "volume": 15426.0}, {"date": "2018-12-21", "close": 15.3273, "volume": 49845.0}, {"date": "2018-12-24", "close": 15.3636, "volume": 5718.0}, {"date": "2018-12-26", "close": 15.4364, "volume": 26776.0}, {"date": "2018-12-27", "close": 15.4364, "volume": 51314.0}, {"date": "2018-12-28", "close": 17.2364, "volume": 89568.0}, {"date": "2018-12-31", "close": 17.0136, "volume": 19646.0}, {"date": "2019-01-02", "close": 17.5455, "volume": 8188.0}, {"date": "2019-01-03", "close": 17.3636, "volume": 10045.0}, {"date": "2019-01-04", "close": 17.7, "volume": 6992.0}, {"date": "2019-01-07", "close": 17.7727, "volume": 10493.0}, {"date": "2019-01-08", "close": 17.8909, "volume": 5192.0}, {"date": "2019-01-09", "close": 17.5636, "volume": 7378.0}, {"date": "2019-01-10", "close": 16.8818, "volume": 3011.0}, {"date": "2019-01-11", "close": 16.5182, "volume": 6457.0}, {"date": "2019-01-14", "close": 16.6818, "volume": 4606.0}, {"date": "2019-01-15", "close": 16.6727, "volume": 2295.0}, {"date": "2019-01-16", "close": 17.1, "volume": 6969.0}, {"date": "2019-01-17", "close": 16.9455, "volume": 7362.0}, {"date": "2019-01-18", "close": 17.1909, "volume": 6384.0}, {"date": "2019-01-22", "close": 16.5091, "volume": 13912.0}, {"date": "2019-01-23", "close": 17.1818, "volume": 11904.0}, {"date": "2019-01-24", "close": 16.7091, "volume": 4166.0}, {"date": "2019-01-25", "close": 17.7, "volume": 32047.0}, {"date": "2019-01-28", "close": 17.5, "volume": 27345.0}, {"date": "2019-01-29", "close": 17.6455, "volume": 9527.0}, {"date": "2019-01-30", "close": 17.7273, "volume": 15805.0}, {"date": "2019-01-31", "close": 17.8364, "volume": 21069.0}, {"date": "2019-02-01", "close": 17.6818, "volume": 9335.0}, {"date": "2019-02-04", "close": 18.1818, "volume": 21107.0}, {"date": "2019-02-05", "close": 18.1273, "volume": 16594.0}, {"date": "2019-02-06", "close": 18.3273, "volume": 9790.0}, {"date": "2019-02-07", "close": 18.5818, "volume": 28433.0}, {"date": "2019-02-08", "close": 18.5, "volume": 10674.0}, {"date": "2019-02-11", "close": 18.5727, "volume": 16985.0}, {"date": "2019-02-12", "close": 19.0545, "volume": 22193.0}, {"date": "2019-02-13", "close": 19.0909, "volume": 4833.0}, {"date": "2019-02-14", "close": 19.1545, "volume": 4407.0}, {"date": "2019-02-15", "close": 18.9636, "volume": 21836.0}, {"date": "2019-02-19", "close": 19.7636, "volume": 15743.0}, {"date": "2019-02-20", "close": 19.7273, "volume": 15299.0}, {"date": "2019-02-21", "close": 19.9636, "volume": 30025.0}, {"date": "2019-02-22", "close": 20.9, "volume": 39899.0}, {"date": "2019-02-25", "close": 20.1727, "volume": 51563.0}, {"date": "2019-02-26", "close": 20.2364, "volume": 23702.0}, {"date": "2019-02-27", "close": 20.7545, "volume": 1177.0}, {"date": "2019-02-28", "close": 20.1727, "volume": 11563.0}, {"date": "2019-03-01", "close": 20.1545, "volume": 6167.0}, {"date": "2019-03-04", "close": 19.7909, "volume": 4082.0}, {"date": "2019-03-05", "close": 19.6727, "volume": 4375.0}, {"date": "2019-03-06", "close": 19.2818, "volume": 18170.0}, {"date": "2019-03-07", "close": 19.2818, "volume": 8819.0}, {"date": "2019-03-08", "close": 19.1, "volume": 10195.0}, {"date": "2019-03-11", "close": 19.2455, "volume": 18260.0}, {"date": "2019-03-12", "close": 19.4636, "volume": 8223.0}, {"date": "2019-03-13", "close": 19.1545, "volume": 12890.0}, {"date": "2019-03-14", "close": 19.1909, "volume": 28413.0}, {"date": "2019-03-15", "close": 19.3455, "volume": 31103.0}, {"date": "2019-03-18", "close": 19.6182, "volume": 5602.0}, {"date": "2019-03-19", "close": 19.3455, "volume": 4418.0}, {"date": "2019-03-20", "close": 19.2909, "volume": 3326.0}, {"date": "2019-03-21", "close": 18.4182, "volume": 29412.0}, {"date": "2019-03-22", "close": 17.9545, "volume": 47295.0}, {"date": "2019-03-25", "close": 18.3273, "volume": 35180.0}, {"date": "2019-03-26", "close": 18.0818, "volume": 32413.0}, {"date": "2019-03-27", "close": 18.1818, "volume": 13625.0}, {"date": "2019-03-28", "close": 18.5, "volume": 10940.0}, {"date": "2019-03-29", "close": 18.9909, "volume": 51596.0}, {"date": "2019-04-01", "close": 19.2545, "volume": 25354.0}, {"date": "2019-04-02", "close": 19.4455, "volume": 8919.0}, {"date": "2019-04-03", "close": 19.7, "volume": 8987.0}, {"date": "2019-04-04", "close": 19.4091, "volume": 1917.0}, {"date": "2019-04-05", "close": 19.6364, "volume": 2637.0}, {"date": "2019-04-08", "close": 19.6, "volume": 14758.0}, {"date": "2019-04-09", "close": 19.5091, "volume": 16741.0}, {"date": "2019-04-10", "close": 19.9455, "volume": 6910.0}, {"date": "2019-04-11", "close": 19.8, "volume": 7558.0}, {"date": "2019-04-12", "close": 19.8727, "volume": 3340.0}, {"date": "2019-04-15", "close": 20.1091, "volume": 13807.0}, {"date": "2019-04-16", "close": 20.9182, "volume": 32253.0}, {"date": "2019-04-17", "close": 21.6909, "volume": 20739.0}, {"date": "2019-04-18", "close": 21.3909, "volume": 22081.0}, {"date": "2019-04-22", "close": 20.6, "volume": 14430.0}, {"date": "2019-04-23", "close": 20.4545, "volume": 14661.0}, {"date": "2019-04-24", "close": 19.7364, "volume": 17206.0}, {"date": "2019-04-25", "close": 19.8364, "volume": 19385.0}, {"date": "2019-04-26", "close": 19.7636, "volume": 7240.0}, {"date": "2019-04-29", "close": 20.8182, "volume": 27847.0}, {"date": "2019-04-30", "close": 20.8, "volume": 11481.0}, {"date": "2019-05-01", "close": 20.4636, "volume": 6969.0}, {"date": "2019-05-02", "close": 20.5636, "volume": 9559.0}, {"date": "2019-05-03", "close": 20.5091, "volume": 28697.0}, {"date": "2019-05-06", "close": 20.4636, "volume": 6240.0}, {"date": "2019-05-07", "close": 20.2364, "volume": 8900.0}, {"date": "2019-05-08", "close": 20.1727, "volume": 7033.0}, {"date": "2019-05-09", "close": 19.9273, "volume": 5500.0}, {"date": "2019-05-10", "close": 19.9091, "volume": 6041.0}, {"date": "2019-05-13", "close": 18.6273, "volume": 42508.0}, {"date": "2019-05-14", "close": 19.3545, "volume": 26613.0}, {"date": "2019-05-15", "close": 19.3636, "volume": 19874.0}, {"date": "2019-05-16", "close": 19.2636, "volume": 9022.0}, {"date": "2019-05-17", "close": 19.2182, "volume": 8674.0}, {"date": "2019-05-20", "close": 19.2182, "volume": 11563.0}, {"date": "2019-05-21", "close": 19.3182, "volume": 6335.0}, {"date": "2019-05-22", "close": 19.1727, "volume": 15280.0}, {"date": "2019-05-23", "close": 19.3182, "volume": 31501.0}, {"date": "2019-05-24", "close": 19.3182, "volume": 13732.0}, {"date": "2019-05-28", "close": 19.2364, "volume": 16345.0}, {"date": "2019-05-29", "close": 18.6818, "volume": 19385.0}, {"date": "2019-05-30", "close": 18.4364, "volume": 15540.0}, {"date": "2019-05-31", "close": 18.4545, "volume": 22831.0}, {"date": "2019-06-03", "close": 19.2636, "volume": 22689.0}, {"date": "2019-06-04", "close": 19.6091, "volume": 16265.0}, {"date": "2019-06-05", "close": 19.5909, "volume": 24610.0}, {"date": "2019-06-06", "close": 19.8182, "volume": 8790.0}, {"date": "2019-06-07", "close": 19.8909, "volume": 12548.0}, {"date": "2019-06-10", "close": 20.4909, "volume": 14194.0}, {"date": "2019-06-11", "close": 20.6727, "volume": 24400.0}, {"date": "2019-06-12", "close": 20.8818, "volume": 22427.0}, {"date": "2019-06-13", "close": 21.0, "volume": 47072.0}, {"date": "2019-06-14", "close": 21.5909, "volume": 21066.0}, {"date": "2019-06-17", "close": 21.9636, "volume": 37233.0}, {"date": "2019-06-18", "close": 21.8182, "volume": 21390.0}, {"date": "2019-06-19", "close": 21.8636, "volume": 45137.0}, {"date": "2019-06-20", "close": 21.5455, "volume": 13718.0}, {"date": "2019-06-21", "close": 21.9364, "volume": 62924.0}, {"date": "2019-06-24", "close": 21.1818, "volume": 31214.0}, {"date": "2019-06-25", "close": 21.2455, "volume": 14893.0}, {"date": "2019-06-26", "close": 21.3182, "volume": 11151.0}, {"date": "2019-06-27", "close": 21.3545, "volume": 32067.0}, {"date": "2019-06-28", "close": 21.7727, "volume": 310224.0}, {"date": "2019-07-01", "close": 21.9, "volume": 19269.0}, {"date": "2019-07-02", "close": 21.3, "volume": 19032.0}, {"date": "2019-07-03", "close": 21.2455, "volume": 6025.0}, {"date": "2019-07-05", "close": 21.3727, "volume": 6718.0}, {"date": "2019-07-08", "close": 21.7727, "volume": 30261.0}, {"date": "2019-07-09", "close": 21.7273, "volume": 10676.0}, {"date": "2019-07-10", "close": 21.7, "volume": 8586.0}, {"date": "2019-07-11", "close": 21.3909, "volume": 9458.0}, {"date": "2019-07-12", "close": 21.4, "volume": 22592.0}, {"date": "2019-07-15", "close": 21.2545, "volume": 16238.0}, {"date": "2019-07-16", "close": 21.6455, "volume": 12620.0}, {"date": "2019-07-17", "close": 21.7273, "volume": 23084.0}, {"date": "2019-07-18", "close": 21.6455, "volume": 16111.0}, {"date": "2019-07-19", "close": 21.6091, "volume": 10559.0}, {"date": "2019-07-22", "close": 21.7818, "volume": 10946.0}, {"date": "2019-07-23", "close": 21.6545, "volume": 23661.0}, {"date": "2019-07-24", "close": 21.7455, "volume": 7621.0}, {"date": "2019-07-25", "close": 21.5455, "volume": 7394.0}, {"date": "2019-07-26", "close": 21.6818, "volume": 20086.0}, {"date": "2019-07-29", "close": 21.6, "volume": 14573.0}, {"date": "2019-07-30", "close": 21.6818, "volume": 10663.0}, {"date": "2019-07-31", "close": 21.7909, "volume": 19378.0}, {"date": "2019-08-01", "close": 21.0727, "volume": 20383.0}, {"date": "2019-08-02", "close": 20.6727, "volume": 6488.0}, {"date": "2019-08-05", "close": 19.8636, "volume": 12064.0}, {"date": "2019-08-06", "close": 19.8273, "volume": 6871.0}, {"date": "2019-08-07", "close": 19.5455, "volume": 9921.0}, {"date": "2019-08-08", "close": 19.7818, "volume": 8686.0}, {"date": "2019-08-09", "close": 19.5545, "volume": 6912.0}, {"date": "2019-08-12", "close": 19.2, "volume": 3793.0}, {"date": "2019-08-13", "close": 19.9364, "volume": 39281.0}, {"date": "2019-08-14", "close": 19.2273, "volume": 7593.0}, {"date": "2019-08-15", "close": 19.2182, "volume": 5431.0}, {"date": "2019-08-16", "close": 20.0636, "volume": 17500.0}, {"date": "2019-08-19", "close": 19.9636, "volume": 9556.0}, {"date": "2019-08-20", "close": 19.8909, "volume": 4232.0}, {"date": "2019-08-21", "close": 19.8727, "volume": 6961.0}, {"date": "2019-08-22", "close": 19.6364, "volume": 4128.0}, {"date": "2019-08-23", "close": 18.7273, "volume": 8195.0}, {"date": "2019-08-26", "close": 19.0818, "volume": 5460.0}, {"date": "2019-08-27", "close": 19.5, "volume": 10672.0}, {"date": "2019-08-28", "close": 19.8727, "volume": 5609.0}, {"date": "2019-08-29", "close": 20.4273, "volume": 14820.0}, {"date": "2019-08-30", "close": 20.7, "volume": 8080.0}, {"date": "2019-09-03", "close": 20.2182, "volume": 6096.0}, {"date": "2019-09-04", "close": 19.8, "volume": 5949.0}, {"date": "2019-09-05", "close": 20.6273, "volume": 4318.0}, {"date": "2019-09-06", "close": 19.7455, "volume": 9662.0}, {"date": "2019-09-09", "close": 19.3455, "volume": 23175.0}, {"date": "2019-09-10", "close": 19.5545, "volume": 5795.0}, {"date": "2019-09-11", "close": 20.2273, "volume": 8917.0}, {"date": "2019-09-12", "close": 20.8, "volume": 15842.0}, {"date": "2019-09-13", "close": 22.0909, "volume": 20973.0}, {"date": "2019-09-16", "close": 21.1273, "volume": 18226.0}, {"date": "2019-09-17", "close": 21.0909, "volume": 29426.0}, {"date": "2019-09-18", "close": 21.2818, "volume": 16103.0}, {"date": "2019-09-19", "close": 20.6818, "volume": 7968.0}, {"date": "2019-09-20", "close": 20.6818, "volume": 36674.0}, {"date": "2019-09-23", "close": 20.5909, "volume": 34609.0}, {"date": "2019-09-24", "close": 20.1909, "volume": 15596.0}, {"date": "2019-09-25", "close": 20.4909, "volume": 9819.0}, {"date": "2019-09-26", "close": 20.1455, "volume": 6359.0}, {"date": "2019-09-27", "close": 20.3455, "volume": 3291.0}, {"date": "2019-09-30", "close": 20.2, "volume": 6577.0}, {"date": "2019-10-01", "close": 19.7091, "volume": 7985.0}, {"date": "2019-10-02", "close": 19.3455, "volume": 7273.0}, {"date": "2019-10-03", "close": 19.5, "volume": 26329.0}, {"date": "2019-10-04", "close": 19.7818, "volume": 5599.0}, {"date": "2019-10-07", "close": 20.0909, "volume": 7123.0}, {"date": "2019-10-08", "close": 19.9364, "volume": 3273.0}, {"date": "2019-10-09", "close": 20.0273, "volume": 4799.0}, {"date": "2019-10-10", "close": 20.1636, "volume": 21151.0}, {"date": "2019-10-11", "close": 20.3818, "volume": 19531.0}, {"date": "2019-10-14", "close": 20.6727, "volume": 5849.0}, {"date": "2019-10-15", "close": 20.9091, "volume": 14380.0}, {"date": "2019-10-16", "close": 21.1364, "volume": 6894.0}, {"date": "2019-10-17", "close": 20.8364, "volume": 5385.0}, {"date": "2019-10-18", "close": 20.7273, "volume": 3861.0}, {"date": "2019-10-21", "close": 21.1273, "volume": 6326.0}, {"date": "2019-10-22", "close": 21.0182, "volume": 8906.0}, {"date": "2019-10-23", "close": 21.4818, "volume": 13417.0}, {"date": "2019-10-24", "close": 22.0727, "volume": 13123.0}, {"date": "2019-10-25", "close": 21.8909, "volume": 7282.0}, {"date": "2019-10-28", "close": 22.0182, "volume": 7871.0}, {"date": "2019-10-29", "close": 21.9455, "volume": 7292.0}, {"date": "2019-10-30", "close": 21.8091, "volume": 10534.0}, {"date": "2019-10-31", "close": 21.8545, "volume": 15435.0}, {"date": "2019-11-01", "close": 22.0, "volume": 13537.0}, {"date": "2019-11-04", "close": 22.0818, "volume": 17384.0}, {"date": "2019-11-05", "close": 22.1273, "volume": 6934.0}, {"date": "2019-11-06", "close": 21.7818, "volume": 10206.0}, {"date": "2019-11-07", "close": 21.8, "volume": 13012.0}, {"date": "2019-11-08", "close": 21.8364, "volume": 11366.0}, {"date": "2019-11-11", "close": 21.8091, "volume": 6347.0}, {"date": "2019-11-12", "close": 21.8182, "volume": 7514.0}, {"date": "2019-11-13", "close": 21.4727, "volume": 16613.0}, {"date": "2019-11-14", "close": 21.2818, "volume": 17964.0}, {"date": "2019-11-15", "close": 20.9182, "volume": 32302.0}, {"date": "2019-11-18", "close": 21.2182, "volume": 10760.0}, {"date": "2019-11-19", "close": 21.2818, "volume": 28685.0}, {"date": "2019-11-20", "close": 21.1, "volume": 14786.0}, {"date": "2019-11-21", "close": 21.0818, "volume": 8098.0}, {"date": "2019-11-22", "close": 21.2455, "volume": 6315.0}, {"date": "2019-11-25", "close": 21.4818, "volume": 23830.0}, {"date": "2019-11-26", "close": 21.4, "volume": 7124.0}, {"date": "2019-11-27", "close": 21.6, "volume": 4313.0}, {"date": "2019-11-29", "close": 21.7545, "volume": 3622.0}, {"date": "2019-12-02", "close": 21.5, "volume": 6974.0}, {"date": "2019-12-03", "close": 21.2273, "volume": 4686.0}, {"date": "2019-12-04", "close": 20.9909, "volume": 35514.0}, {"date": "2019-12-05", "close": 21.0727, "volume": 23563.0}, {"date": "2019-12-06", "close": 21.0818, "volume": 42884.0}, {"date": "2019-12-09", "close": 21.5455, "volume": 39223.0}, {"date": "2019-12-10", "close": 21.9, "volume": 33620.0}, {"date": "2019-12-11", "close": 21.9, "volume": 40635.0}, {"date": "2019-12-12", "close": 21.9727, "volume": 37547.0}, {"date": "2019-12-13", "close": 22.1909, "volume": 27477.0}, {"date": "2019-12-16", "close": 22.8182, "volume": 23200.0}, {"date": "2019-12-17", "close": 22.8727, "volume": 32855.0}, {"date": "2019-12-18", "close": 22.8818, "volume": 20956.0}, {"date": "2019-12-19", "close": 22.9545, "volume": 29764.0}, {"date": "2019-12-20", "close": 22.9091, "volume": 55130.0}, {"date": "2019-12-23", "close": 22.7364, "volume": 24610.0}, {"date": "2019-12-24", "close": 22.7273, "volume": 4533.0}, {"date": "2019-12-26", "close": 22.7818, "volume": 12053.0}, {"date": "2019-12-27", "close": 22.8636, "volume": 7831.0}, {"date": "2019-12-30", "close": 22.8727, "volume": 7072.0}, {"date": "2019-12-31", "close": 23.0818, "volume": 22265.0}, {"date": "2020-01-02", "close": 22.6182, "volume": 35464.0}, {"date": "2020-01-03", "close": 22.3636, "volume": 7380.0}, {"date": "2020-01-06", "close": 22.4182, "volume": 24114.0}, {"date": "2020-01-07", "close": 22.3273, "volume": 9805.0}, {"date": "2020-01-08", "close": 22.5727, "volume": 9525.0}, {"date": "2020-01-09", "close": 22.1727, "volume": 7517.0}, {"date": "2020-01-10", "close": 22.2455, "volume": 25299.0}, {"date": "2020-01-13", "close": 22.3273, "volume": 16328.0}, {"date": "2020-01-14", "close": 22.1636, "volume": 20244.0}, {"date": "2020-01-15", "close": 22.2727, "volume": 16922.0}, {"date": "2020-01-16", "close": 22.4818, "volume": 5533.0}, {"date": "2020-01-17", "close": 22.3091, "volume": 10987.0}, {"date": "2020-01-21", "close": 22.1818, "volume": 32211.0}, {"date": "2020-01-22", "close": 22.2727, "volume": 23810.0}, {"date": "2020-01-23", "close": 21.3455, "volume": 37156.0}, {"date": "2020-01-24", "close": 21.1909, "volume": 23476.0}, {"date": "2020-01-27", "close": 21.1818, "volume": 18328.0}, {"date": "2020-01-28", "close": 20.6364, "volume": 28106.0}, {"date": "2020-01-29", "close": 19.9455, "volume": 24031.0}, {"date": "2020-01-30", "close": 19.8091, "volume": 30006.0}, {"date": "2020-01-31", "close": 19.5636, "volume": 28455.0}, {"date": "2020-02-03", "close": 19.7227, "volume": 20738.0}, {"date": "2020-02-04", "close": 20.7182, "volume": 35185.0}, {"date": "2020-02-05", "close": 21.5, "volume": 22854.0}, {"date": "2020-02-06", "close": 21.2182, "volume": 41395.0}, {"date": "2020-02-07", "close": 20.9636, "volume": 15276.0}, {"date": "2020-02-10", "close": 21.0273, "volume": 14016.0}, {"date": "2020-02-11", "close": 21.2545, "volume": 16667.0}, {"date": "2020-02-12", "close": 21.1, "volume": 18747.0}, {"date": "2020-02-13", "close": 21.2727, "volume": 20038.0}, {"date": "2020-02-14", "close": 21.51, "volume": 28168.0}, {"date": "2020-02-18", "close": 22.25, "volume": 21053.0}, {"date": "2020-02-19", "close": 22.22, "volume": 19711.0}, {"date": "2020-02-20", "close": 22.47, "volume": 13041.0}, {"date": "2020-02-21", "close": 22.11, "volume": 17970.0}, {"date": "2020-02-24", "close": 20.62, "volume": 23097.0}, {"date": "2020-02-25", "close": 19.51, "volume": 19002.0}, {"date": "2020-02-26", "close": 19.81, "volume": 9341.0}, {"date": "2020-02-27", "close": 19.04, "volume": 16888.0}, {"date": "2020-02-28", "close": 18.5, "volume": 39186.0}, {"date": "2020-03-02", "close": 18.84, "volume": 17685.0}, {"date": "2020-03-03", "close": 18.51, "volume": 24445.0}, {"date": "2020-03-04", "close": 19.18, "volume": 12803.0}, {"date": "2020-03-05", "close": 18.33, "volume": 23558.0}, {"date": "2020-03-06", "close": 17.85, "volume": 17692.0}, {"date": "2020-03-09", "close": 16.55, "volume": 28336.0}, {"date": "2020-03-10", "close": 16.59, "volume": 26009.0}, {"date": "2020-03-11", "close": 16.01, "volume": 24625.0}, {"date": "2020-03-12", "close": 13.41, "volume": 49927.0}, {"date": "2020-03-13", "close": 14.15, "volume": 42103.0}, {"date": "2020-03-16", "close": 12.5, "volume": 61637.0}, {"date": "2020-03-17", "close": 12.75, "volume": 68486.0}, {"date": "2020-03-18", "close": 10.58, "volume": 42495.0}, {"date": "2020-03-19", "close": 11.8, "volume": 325371.0}, {"date": "2020-03-20", "close": 10.65, "volume": 76772.0}, {"date": "2020-03-23", "close": 10.81, "volume": 33522.0}, {"date": "2020-03-24", "close": 12.02, "volume": 27304.0}, {"date": "2020-03-25", "close": 12.98, "volume": 49124.0}, {"date": "2020-03-26", "close": 15.56, "volume": 53115.0}, {"date": "2020-03-27", "close": 14.83, "volume": 33541.0}, {"date": "2020-03-30", "close": 13.18, "volume": 51806.0}, {"date": "2020-03-31", "close": 13.49, "volume": 65807.0}, {"date": "2020-04-01", "close": 11.67, "volume": 35988.0}, {"date": "2020-04-02", "close": 11.44, "volume": 55256.0}, {"date": "2020-04-03", "close": 10.09, "volume": 42485.0}, {"date": "2020-04-06", "close": 11.025, "volume": 33199.0}, {"date": "2020-04-07", "close": 11.38, "volume": 29746.0}, {"date": "2020-04-08", "close": 11.67, "volume": 23972.0}, {"date": "2020-04-09", "close": 13.225, "volume": 37935.0}, {"date": "2020-04-13", "close": 12.15, "volume": 18278.0}, {"date": "2020-04-14", "close": 13.4, "volume": 35220.0}, {"date": "2020-04-15", "close": 12.36, "volume": 37563.0}, {"date": "2020-04-16", "close": 11.75, "volume": 31406.0}, {"date": "2020-04-17", "close": 12.57, "volume": 25012.0}, {"date": "2020-04-20", "close": 11.37, "volume": 45261.0}, {"date": "2020-04-21", "close": 11.24, "volume": 30446.0}, {"date": "2020-04-22", "close": 12.76, "volume": 20972.0}, {"date": "2020-04-23", "close": 12.52, "volume": 30567.0}, {"date": "2020-04-24", "close": 12.29, "volume": 14926.0}, {"date": "2020-04-27", "close": 12.73, "volume": 32048.0}, {"date": "2020-04-28", "close": 12.84, "volume": 23308.0}, {"date": "2020-04-29", "close": 14.57, "volume": 54548.0}, {"date": "2020-04-30", "close": 14.09, "volume": 32691.0}, {"date": "2020-05-01", "close": 14.08, "volume": 33691.0}, {"date": "2020-05-04", "close": 13.68, "volume": 19318.0}, {"date": "2020-05-05", "close": 12.52, "volume": 29237.0}, {"date": "2020-05-06", "close": 11.78, "volume": 23052.0}, {"date": "2020-05-07", "close": 11.74, "volume": 25354.0}, {"date": "2020-05-08", "close": 12.66, "volume": 18237.0}, {"date": "2020-05-11", "close": 12.25, "volume": 28090.0}, {"date": "2020-05-12", "close": 11.02, "volume": 28310.0}, {"date": "2020-05-13", "close": 10.75, "volume": 18573.0}, {"date": "2020-05-14", "close": 10.63, "volume": 38155.0}, {"date": "2020-05-15", "close": 11.47, "volume": 28374.0}, {"date": "2020-05-18", "close": 12.48, "volume": 36488.0}, {"date": "2020-05-19", "close": 11.92, "volume": 16627.0}, {"date": "2020-05-20", "close": 12.28, "volume": 17987.0}, {"date": "2020-05-21", "close": 12.3, "volume": 12322.0}, {"date": "2020-05-22", "close": 12.54, "volume": 13006.0}, {"date": "2020-05-26", "close": 12.91, "volume": 64580.0}, {"date": "2020-05-27", "close": 14.5, "volume": 24831.0}, {"date": "2020-05-28", "close": 13.43, "volume": 40661.0}, {"date": "2020-05-29", "close": 13.92, "volume": 15654.0}, {"date": "2020-06-01", "close": 13.96, "volume": 33292.0}, {"date": "2020-06-02", "close": 13.55, "volume": 17630.0}, {"date": "2020-06-03", "close": 14.32, "volume": 22899.0}, {"date": "2020-06-04", "close": 14.83, "volume": 27234.0}, {"date": "2020-06-05", "close": 16.3, "volume": 29691.0}, {"date": "2020-06-08", "close": 15.44, "volume": 25717.0}, {"date": "2020-06-09", "close": 14.97, "volume": 13339.0}, {"date": "2020-06-10", "close": 13.52, "volume": 38509.0}, {"date": "2020-06-11", "close": 12.61, "volume": 42525.0}, {"date": "2020-06-12", "close": 13.05, "volume": 28401.0}, {"date": "2020-06-15", "close": 14.39, "volume": 30101.0}, {"date": "2020-06-16", "close": 13.9, "volume": 30053.0}, {"date": "2020-06-17", "close": 13.43, "volume": 16236.0}, {"date": "2020-06-18", "close": 13.03, "volume": 15327.0}, {"date": "2020-06-19", "close": 13.38, "volume": 42540.0}, {"date": "2020-06-22", "close": 13.51, "volume": 22734.0}, {"date": "2020-06-23", "close": 13.47, "volume": 20080.0}, {"date": "2020-06-24", "close": 12.82, "volume": 25346.0}, {"date": "2020-06-25", "close": 13.21, "volume": 21036.0}, {"date": "2020-06-26", "close": 13.35, "volume": 144958.0}, {"date": "2020-06-29", "close": 13.34, "volume": 42171.0}, {"date": "2020-06-30", "close": 13.55, "volume": 18899.0}, {"date": "2020-07-01", "close": 14.29, "volume": 45547.0}, {"date": "2020-07-02", "close": 14.47, "volume": 19278.0}, {"date": "2020-07-06", "close": 14.06, "volume": 16346.0}, {"date": "2020-07-07", "close": 13.05, "volume": 16585.0}, {"date": "2020-07-08", "close": 13.09, "volume": 13463.0}, {"date": "2020-07-09", "close": 11.79, "volume": 52099.0}, {"date": "2020-07-10", "close": 12.73, "volume": 14554.0}, {"date": "2020-07-13", "close": 12.39, "volume": 27773.0}, {"date": "2020-07-14", "close": 12.22, "volume": 46281.0}, {"date": "2020-07-15", "close": 12.5, "volume": 39879.0}, {"date": "2020-07-16", "close": 12.22, "volume": 15663.0}, {"date": "2020-07-17", "close": 11.92, "volume": 19799.0}, {"date": "2020-07-20", "close": 11.61, "volume": 21407.0}, {"date": "2020-07-21", "close": 12.04, "volume": 18209.0}, {"date": "2020-07-22", "close": 11.86, "volume": 15025.0}, {"date": "2020-07-23", "close": 11.85, "volume": 30344.0}, {"date": "2020-07-24", "close": 12.15, "volume": 58984.0}, {"date": "2020-07-27", "close": 12.2, "volume": 16746.0}, {"date": "2020-07-28", "close": 12.84, "volume": 18369.0}, {"date": "2020-07-29", "close": 12.85, "volume": 30540.0}, {"date": "2020-07-30", "close": 12.1, "volume": 16961.0}, {"date": "2020-07-31", "close": 11.69, "volume": 34597.0}, {"date": "2020-08-03", "close": 11.735, "volume": 14887.0}, {"date": "2020-08-04", "close": 11.86, "volume": 14072.0}, {"date": "2020-08-05", "close": 12.7, "volume": 21197.0}, {"date": "2020-08-06", "close": 12.27, "volume": 13119.0}, {"date": "2020-08-07", "close": 12.4, "volume": 19209.0}, {"date": "2020-08-10", "close": 13.07, "volume": 21056.0}, {"date": "2020-08-11", "close": 13.2, "volume": 25494.0}, {"date": "2020-08-12", "close": 13.535, "volume": 6214.0}, {"date": "2020-08-13", "close": 13.23, "volume": 9253.0}, {"date": "2020-08-14", "close": 13.1, "volume": 16039.0}, {"date": "2020-08-17", "close": 13.15, "volume": 12025.0}, {"date": "2020-08-18", "close": 12.82, "volume": 6367.0}, {"date": "2020-08-19", "close": 13.0, "volume": 7693.0}, {"date": "2020-08-20", "close": 12.6, "volume": 13506.0}, {"date": "2020-08-21", "close": 11.96, "volume": 45891.0}, {"date": "2020-08-24", "close": 12.25, "volume": 33823.0}, {"date": "2020-08-25", "close": 12.33, "volume": 18157.0}, {"date": "2020-08-26", "close": 12.03, "volume": 26788.0}, {"date": "2020-08-27", "close": 12.29, "volume": 11141.0}, {"date": "2020-08-28", "close": 12.4, "volume": 4067.0}, {"date": "2020-08-31", "close": 12.3, "volume": 41360.0}, {"date": "2020-09-01", "close": 12.55, "volume": 13519.0}, {"date": "2020-09-02", "close": 12.6, "volume": 17295.0}, {"date": "2020-09-03", "close": 12.58, "volume": 11066.0}, {"date": "2020-09-04", "close": 12.64, "volume": 7150.0}, {"date": "2020-09-08", "close": 12.45, "volume": 14515.0}, {"date": "2020-09-09", "close": 12.47, "volume": 12408.0}, {"date": "2020-09-10", "close": 12.36, "volume": 11258.0}, {"date": "2020-09-11", "close": 12.53, "volume": 15846.0}, {"date": "2020-09-14", "close": 12.97, "volume": 11521.0}, {"date": "2020-09-15", "close": 12.95, "volume": 15518.0}, {"date": "2020-09-16", "close": 13.05, "volume": 15100.0}, {"date": "2020-09-17", "close": 13.26, "volume": 23168.0}, {"date": "2020-09-18", "close": 13.25, "volume": 50140.0}, {"date": "2020-09-21", "close": 12.51, "volume": 21650.0}, {"date": "2020-09-22", "close": 12.09, "volume": 20393.0}, {"date": "2020-09-23", "close": 11.87, "volume": 24191.0}, {"date": "2020-09-24", "close": 11.62, "volume": 15841.0}, {"date": "2020-09-25", "close": 11.72, "volume": 47860.0}, {"date": "2020-09-28", "close": 11.74, "volume": 23682.0}, {"date": "2020-09-29", "close": 11.81, "volume": 22691.0}, {"date": "2020-09-30", "close": 11.94, "volume": 10844.0}, {"date": "2020-10-01", "close": 11.87, "volume": 16815.0}, {"date": "2020-10-02", "close": 12.25, "volume": 17613.0}, {"date": "2020-10-05", "close": 12.24, "volume": 42171.0}, {"date": "2020-10-06", "close": 12.69, "volume": 17848.0}, {"date": "2020-10-07", "close": 13.14, "volume": 12105.0}, {"date": "2020-10-08", "close": 13.5, "volume": 12408.0}, {"date": "2020-10-09", "close": 13.3, "volume": 15053.0}, {"date": "2020-10-12", "close": 13.13, "volume": 8460.0}, {"date": "2020-10-13", "close": 13.02, "volume": 9159.0}, {"date": "2020-10-14", "close": 13.0, "volume": 6973.0}, {"date": "2020-10-15", "close": 13.39, "volume": 6754.0}, {"date": "2020-10-16", "close": 13.48, "volume": 16358.0}, {"date": "2020-10-19", "close": 13.3, "volume": 4431.0}, {"date": "2020-10-20", "close": 13.46, "volume": 7188.0}, {"date": "2020-10-21", "close": 13.49, "volume": 6466.0}, {"date": "2020-10-22", "close": 13.87, "volume": 14900.0}, {"date": "2020-10-23", "close": 14.03, "volume": 71552.0}, {"date": "2020-10-26", "close": 13.27, "volume": 18636.0}, {"date": "2020-10-27", "close": 12.9, "volume": 18802.0}, {"date": "2020-10-28", "close": 12.15, "volume": 59622.0}, {"date": "2020-10-29", "close": 12.18, "volume": 26616.0}, {"date": "2020-10-30", "close": 12.03, "volume": 28503.0}, {"date": "2020-11-02", "close": 12.7, "volume": 14063.0}, {"date": "2020-11-03", "close": 13.1, "volume": 42390.0}, {"date": "2020-11-04", "close": 12.5, "volume": 7824.0}, {"date": "2020-11-05", "close": 12.87, "volume": 10356.0}, {"date": "2020-11-06", "close": 12.51, "volume": 20487.0}, {"date": "2020-11-09", "close": 13.75, "volume": 59650.0}, {"date": "2020-11-10", "close": 14.73, "volume": 27355.0}, {"date": "2020-11-11", "close": 13.94, "volume": 123103.0}, {"date": "2020-11-12", "close": 13.5, "volume": 16736.0}, {"date": "2020-11-13", "close": 14.11, "volume": 13005.0}, {"date": "2020-11-16", "close": 14.75, "volume": 32436.0}, {"date": "2020-11-17", "close": 14.75, "volume": 21806.0}, {"date": "2020-11-18", "close": 14.7, "volume": 17112.0}, {"date": "2020-11-19", "close": 14.66, "volume": 6377.0}, {"date": "2020-11-20", "close": 14.32, "volume": 45078.0}, {"date": "2020-11-23", "close": 14.31, "volume": 22245.0}, {"date": "2020-11-24", "close": 14.4, "volume": 42574.0}, {"date": "2020-11-25", "close": 14.67, "volume": 14039.0}, {"date": "2020-11-27", "close": 14.53, "volume": 14809.0}, {"date": "2020-11-30", "close": 14.36, "volume": 12221.0}, {"date": "2020-12-01", "close": 14.59, "volume": 22436.0}, {"date": "2020-12-02", "close": 14.89, "volume": 185446.0}, {"date": "2020-12-03", "close": 15.01, "volume": 12181.0}, {"date": "2020-12-04", "close": 16.1, "volume": 16844.0}, {"date": "2020-12-07", "close": 15.95, "volume": 15009.0}, {"date": "2020-12-08", "close": 16.33, "volume": 28424.0}, {"date": "2020-12-09", "close": 16.1, "volume": 21139.0}, {"date": "2020-12-10", "close": 16.13, "volume": 7059.0}, {"date": "2020-12-11", "close": 15.7, "volume": 19794.0}, {"date": "2020-12-14", "close": 15.7, "volume": 14720.0}, {"date": "2020-12-15", "close": 16.2, "volume": 26429.0}, {"date": "2020-12-16", "close": 16.09, "volume": 21254.0}, {"date": "2020-12-17", "close": 16.43, "volume": 10961.0}, {"date": "2020-12-18", "close": 15.29, "volume": 64433.0}, {"date": "2020-12-21", "close": 15.88, "volume": 25472.0}, {"date": "2020-12-22", "close": 15.55, "volume": 17560.0}, {"date": "2020-12-23", "close": 15.71, "volume": 13123.0}, {"date": "2020-12-24", "close": 15.43, "volume": 10832.0}, {"date": "2020-12-28", "close": 15.22, "volume": 27527.0}, {"date": "2020-12-29", "close": 15.41, "volume": 29840.0}, {"date": "2020-12-30", "close": 15.97, "volume": 46569.0}, {"date": "2020-12-31", "close": 15.6, "volume": 11947.0}, {"date": "2021-01-04", "close": 15.41, "volume": 28823.0}, {"date": "2021-01-05", "close": 15.6, "volume": 20355.0}, {"date": "2021-01-06", "close": 16.28, "volume": 59091.0}, {"date": "2021-01-07", "close": 16.65, "volume": 42783.0}, {"date": "2021-01-08", "close": 16.74, "volume": 41085.0}, {"date": "2021-01-11", "close": 16.73, "volume": 23204.0}, {"date": "2021-01-12", "close": 17.45, "volume": 30359.0}, {"date": "2021-01-13", "close": 16.86, "volume": 27805.0}, {"date": "2021-01-14", "close": 17.5, "volume": 26093.0}, {"date": "2021-01-15", "close": 17.7, "volume": 29211.0}, {"date": "2021-01-19", "close": 17.53, "volume": 44540.0}, {"date": "2021-01-20", "close": 17.52, "volume": 29168.0}, {"date": "2021-01-21", "close": 17.76, "volume": 42392.0}, {"date": "2021-01-22", "close": 18.31, "volume": 31880.0}, {"date": "2021-01-25", "close": 18.68, "volume": 34230.0}, {"date": "2021-01-26", "close": 18.17, "volume": 43738.0}, {"date": "2021-01-27", "close": 17.65, "volume": 62584.0}, {"date": "2021-01-28", "close": 17.7, "volume": 35069.0}, {"date": "2021-01-29", "close": 17.32, "volume": 43159.0}, {"date": "2021-02-01", "close": 17.57, "volume": 32119.0}, {"date": "2021-02-02", "close": 17.82, "volume": 17261.0}, {"date": "2021-02-03", "close": 17.8, "volume": 15926.0}, {"date": "2021-02-04", "close": 18.23, "volume": 24651.0}, {"date": "2021-02-05", "close": 18.56, "volume": 18956.0}, {"date": "2021-02-08", "close": 18.46, "volume": 24890.0}, {"date": "2021-02-09", "close": 18.71, "volume": 20414.0}, {"date": "2021-02-10", "close": 18.51, "volume": 21829.0}, {"date": "2021-02-11", "close": 19.31, "volume": 34760.0}, {"date": "2021-02-12", "close": 19.28, "volume": 18940.0}, {"date": "2021-02-16", "close": 19.03, "volume": 41522.0}, {"date": "2021-02-17", "close": 18.81, "volume": 23028.0}, {"date": "2021-02-18", "close": 18.59, "volume": 15159.0}, {"date": "2021-02-19", "close": 18.9, "volume": 13042.0}, {"date": "2021-02-22", "close": 18.73, "volume": 17501.0}, {"date": "2021-02-23", "close": 19.21, "volume": 22532.0}, {"date": "2021-02-24", "close": 19.96, "volume": 29987.0}, {"date": "2021-02-25", "close": 19.04, "volume": 17612.0}, {"date": "2021-02-26", "close": 18.15, "volume": 16996.0}, {"date": "2021-03-01", "close": 18.51, "volume": 33661.0}, {"date": "2021-03-02", "close": 18.51, "volume": 44322.0}, {"date": "2021-03-03", "close": 19.35, "volume": 17735.0}, {"date": "2021-03-04", "close": 20.0, "volume": 43050.0}, {"date": "2021-03-05", "close": 20.43, "volume": 36907.0}, {"date": "2021-03-08", "close": 20.98, "volume": 30546.0}, {"date": "2021-03-09", "close": 21.09, "volume": 29268.0}, {"date": "2021-03-10", "close": 21.8, "volume": 27061.0}, {"date": "2021-03-11", "close": 21.72, "volume": 40591.0}, {"date": "2021-03-12", "close": 21.73, "volume": 24179.0}, {"date": "2021-03-15", "close": 21.19, "volume": 34146.0}, {"date": "2021-03-16", "close": 20.68, "volume": 24651.0}, {"date": "2021-03-17", "close": 20.68, "volume": 17508.0}, {"date": "2021-03-18", "close": 20.85, "volume": 16095.0}, {"date": "2021-03-19", "close": 21.41, "volume": 100317.0}, {"date": "2021-03-22", "close": 20.94, "volume": 21599.0}, {"date": "2021-03-23", "close": 20.66, "volume": 25181.0}, {"date": "2021-03-24", "close": 20.11, "volume": 19394.0}, {"date": "2021-03-25", "close": 20.46, "volume": 14495.0}, {"date": "2021-03-26", "close": 20.52, "volume": 16265.0}, {"date": "2021-03-29", "close": 20.32, "volume": 21506.0}, {"date": "2021-03-30", "close": 20.05, "volume": 15992.0}, {"date": "2021-03-31", "close": 19.99, "volume": 32226.0}, {"date": "2021-04-01", "close": 20.71, "volume": 9839.0}, {"date": "2021-04-05", "close": 20.66, "volume": 18490.0}, {"date": "2021-04-06", "close": 20.25, "volume": 16457.0}, {"date": "2021-04-07", "close": 19.59, "volume": 13407.0}, {"date": "2021-04-08", "close": 19.705, "volume": 24937.0}, {"date": "2021-04-09", "close": 19.85, "volume": 44460.0}, {"date": "2021-04-12", "close": 20.17, "volume": 12529.0}, {"date": "2021-04-13", "close": 19.45, "volume": 28917.0}, {"date": "2021-04-14", "close": 19.29, "volume": 11721.0}, {"date": "2021-04-15", "close": 19.69, "volume": 18655.0}, {"date": "2021-04-16", "close": 19.71, "volume": 15947.0}, {"date": "2021-04-19", "close": 19.45, "volume": 23250.0}, {"date": "2021-04-20", "close": 19.1, "volume": 21200.0}, {"date": "2021-04-21", "close": 19.22, "volume": 25670.0}, {"date": "2021-04-22", "close": 18.68, "volume": 21101.0}, {"date": "2021-04-23", "close": 19.97, "volume": 34559.0}, {"date": "2021-04-26", "close": 19.15, "volume": 40679.0}, {"date": "2021-04-27", "close": 19.41, "volume": 41249.0}, {"date": "2021-04-28", "close": 21.05, "volume": 76763.0}, {"date": "2021-04-29", "close": 21.33, "volume": 53058.0}, {"date": "2021-04-30", "close": 21.12, "volume": 52238.0}, {"date": "2021-05-03", "close": 21.16, "volume": 50151.0}, {"date": "2021-05-04", "close": 20.59, "volume": 22316.0}, {"date": "2021-05-05", "close": 20.51, "volume": 29616.0}, {"date": "2021-05-06", "close": 20.66, "volume": 19076.0}, {"date": "2021-05-07", "close": 20.75, "volume": 27932.0}, {"date": "2021-05-10", "close": 21.0, "volume": 46162.0}, {"date": "2021-05-11", "close": 20.73, "volume": 18651.0}, {"date": "2021-05-12", "close": 20.44, "volume": 36132.0}, {"date": "2021-05-13", "close": 20.62, "volume": 22936.0}, {"date": "2021-05-14", "close": 21.31, "volume": 42776.0}, {"date": "2021-05-17", "close": 21.39, "volume": 16260.0}, {"date": "2021-05-18", "close": 20.82, "volume": 26124.0}, {"date": "2021-05-19", "close": 21.14, "volume": 26517.0}, {"date": "2021-05-20", "close": 21.56, "volume": 41381.0}, {"date": "2021-05-21", "close": 21.64, "volume": 24451.0}, {"date": "2021-05-24", "close": 21.37, "volume": 22069.0}, {"date": "2021-05-25", "close": 20.63, "volume": 40922.0}, {"date": "2021-05-26", "close": 20.72, "volume": 19527.0}, {"date": "2021-05-27", "close": 21.41, "volume": 25398.0}, {"date": "2021-05-28", "close": 21.5, "volume": 26407.0}, {"date": "2021-06-01", "close": 21.94, "volume": 31827.0}, {"date": "2021-06-02", "close": 21.5, "volume": 20044.0}, {"date": "2021-06-03", "close": 21.47, "volume": 22069.0}, {"date": "2021-06-04", "close": 21.48, "volume": 31384.0}, {"date": "2021-06-07", "close": 20.54, "volume": 65860.0}, {"date": "2021-06-08", "close": 20.41, "volume": 20235.0}, {"date": "2021-06-09", "close": 20.4, "volume": 25524.0}, {"date": "2021-06-10", "close": 20.17, "volume": 19205.0}, {"date": "2021-06-11", "close": 20.43, "volume": 23820.0}, {"date": "2021-06-14", "close": 20.35, "volume": 38646.0}, {"date": "2021-06-15", "close": 20.35, "volume": 34066.0}, {"date": "2021-06-16", "close": 20.76, "volume": 46114.0}, {"date": "2021-06-17", "close": 20.12, "volume": 59432.0}, {"date": "2021-06-18", "close": 20.02, "volume": 70237.0}, {"date": "2021-06-21", "close": 19.86, "volume": 54811.0}, {"date": "2021-06-22", "close": 19.67, "volume": 50952.0}, {"date": "2021-06-23", "close": 19.91, "volume": 60055.0}, {"date": "2021-06-24", "close": 20.03, "volume": 74867.0}, {"date": "2021-06-25", "close": 19.98, "volume": 1445875.0}, {"date": "2021-06-28", "close": 19.93, "volume": 37081.0}, {"date": "2021-06-29", "close": 19.69, "volume": 23528.0}, {"date": "2021-06-30", "close": 19.56, "volume": 43796.0}, {"date": "2021-07-01", "close": 19.81, "volume": 45001.0}, {"date": "2021-07-02", "close": 19.57, "volume": 20265.0}, {"date": "2021-07-06", "close": 19.16, "volume": 49863.0}, {"date": "2021-07-07", "close": 19.37, "volume": 14105.0}, {"date": "2021-07-08", "close": 18.73, "volume": 25082.0}, {"date": "2021-07-09", "close": 19.14, "volume": 19791.0}, {"date": "2021-07-12", "close": 19.28, "volume": 11716.0}, {"date": "2021-07-13", "close": 19.0, "volume": 27436.0}, {"date": "2021-07-14", "close": 19.09, "volume": 18978.0}, {"date": "2021-07-15", "close": 19.5, "volume": 21465.0}, {"date": "2021-07-16", "close": 19.5, "volume": 18912.0}, {"date": "2021-07-19", "close": 19.01, "volume": 14116.0}, {"date": "2021-07-20", "close": 19.08, "volume": 35617.0}, {"date": "2021-07-21", "close": 19.52, "volume": 43164.0}, {"date": "2021-07-22", "close": 20.45, "volume": 29399.0}, {"date": "2021-07-23", "close": 20.57, "volume": 17330.0}, {"date": "2021-07-26", "close": 20.0, "volume": 19725.0}, {"date": "2021-07-27", "close": 19.86, "volume": 11251.0}, {"date": "2021-07-28", "close": 19.65, "volume": 23383.0}, {"date": "2021-07-29", "close": 19.85, "volume": 9849.0}, {"date": "2021-07-30", "close": 19.96, "volume": 6553.0}, {"date": "2021-08-02", "close": 19.97, "volume": 8346.0}, {"date": "2021-08-03", "close": 20.07, "volume": 9157.0}, {"date": "2021-08-04", "close": 19.96, "volume": 10998.0}, {"date": "2021-08-05", "close": 20.19, "volume": 3383.0}, {"date": "2021-08-06", "close": 20.47, "volume": 12466.0}, {"date": "2021-08-09", "close": 20.52, "volume": 8081.0}, {"date": "2021-08-10", "close": 20.72, "volume": 8351.0}, {"date": "2021-08-11", "close": 20.82, "volume": 8835.0}, {"date": "2021-08-12", "close": 21.09, "volume": 27011.0}, {"date": "2021-08-13", "close": 20.8, "volume": 20283.0}, {"date": "2021-08-16", "close": 20.58, "volume": 9111.0}, {"date": "2021-08-17", "close": 20.4, "volume": 12195.0}, {"date": "2021-08-18", "close": 20.23, "volume": 9510.0}, {"date": "2021-08-19", "close": 19.94, "volume": 28922.0}, {"date": "2021-08-20", "close": 19.94, "volume": 9928.0}, {"date": "2021-08-23", "close": 19.92, "volume": 21959.0}, {"date": "2021-08-24", "close": 19.96, "volume": 29719.0}, {"date": "2021-08-25", "close": 19.94, "volume": 31755.0}, {"date": "2021-08-26", "close": 20.25, "volume": 35817.0}, {"date": "2021-08-27", "close": 20.18, "volume": 18581.0}, {"date": "2021-08-30", "close": 20.25, "volume": 16170.0}, {"date": "2021-08-31", "close": 20.52, "volume": 10773.0}, {"date": "2021-09-01", "close": 21.09, "volume": 45725.0}, {"date": "2021-09-02", "close": 21.22, "volume": 17086.0}, {"date": "2021-09-03", "close": 20.97, "volume": 21234.0}, {"date": "2021-09-07", "close": 21.25, "volume": 20581.0}, {"date": "2021-09-08", "close": 21.05, "volume": 15583.0}, {"date": "2021-09-09", "close": 21.03, "volume": 42322.0}, {"date": "2021-09-10", "close": 21.09, "volume": 43550.0}, {"date": "2021-09-13", "close": 21.17, "volume": 19737.0}, {"date": "2021-09-14", "close": 20.92, "volume": 7073.0}, {"date": "2021-09-15", "close": 21.05, "volume": 9197.0}, {"date": "2021-09-16", "close": 21.1, "volume": 11717.0}, {"date": "2021-09-17", "close": 21.17, "volume": 24653.0}, {"date": "2021-09-20", "close": 21.0, "volume": 9596.0}, {"date": "2021-09-21", "close": 21.21, "volume": 8014.0}, {"date": "2021-09-22", "close": 21.21, "volume": 6882.0}, {"date": "2021-09-23", "close": 21.35, "volume": 12776.0}, {"date": "2021-09-24", "close": 21.78, "volume": 10945.0}, {"date": "2021-09-27", "close": 21.74, "volume": 19421.0}, {"date": "2021-09-28", "close": 21.6, "volume": 17608.0}, {"date": "2021-09-29", "close": 21.78, "volume": 9976.0}, {"date": "2021-09-30", "close": 21.9, "volume": 4970.0}, {"date": "2021-10-01", "close": 21.7, "volume": 20059.0}, {"date": "2021-10-04", "close": 22.09, "volume": 8183.0}, {"date": "2021-10-05", "close": 22.03, "volume": 9672.0}, {"date": "2021-10-06", "close": 22.28, "volume": 9213.0}, {"date": "2021-10-07", "close": 22.1, "volume": 10256.0}, {"date": "2021-10-08", "close": 22.27, "volume": 3460.0}, {"date": "2021-10-11", "close": 22.34, "volume": 3372.0}, {"date": "2021-10-12", "close": 22.52, "volume": 8693.0}, {"date": "2021-10-13", "close": 22.45, "volume": 10477.0}, {"date": "2021-10-14", "close": 22.61, "volume": 8634.0}, {"date": "2021-10-15", "close": 22.74, "volume": 14478.0}, {"date": "2021-10-18", "close": 22.93, "volume": 11795.0}, {"date": "2021-10-19", "close": 23.0, "volume": 4430.0}, {"date": "2021-10-20", "close": 23.03, "volume": 5058.0}, {"date": "2021-10-21", "close": 23.15, "volume": 4100.0}, {"date": "2021-10-22", "close": 22.97, "volume": 3936.0}, {"date": "2021-10-25", "close": 22.59, "volume": 4185.0}, {"date": "2021-10-26", "close": 21.99, "volume": 8814.0}, {"date": "2021-10-27", "close": 22.05, "volume": 7691.0}, {"date": "2021-10-28", "close": 22.56, "volume": 10359.0}, {"date": "2021-10-29", "close": 22.17, "volume": 1821.0}, {"date": "2021-11-01", "close": 22.2, "volume": 8089.0}, {"date": "2021-11-02", "close": 22.9, "volume": 8755.0}, {"date": "2021-11-03", "close": 22.56, "volume": 15734.0}, {"date": "2021-11-04", "close": 23.28, "volume": 19133.0}, {"date": "2021-11-05", "close": 23.03, "volume": 14255.0}, {"date": "2021-11-08", "close": 22.88, "volume": 5930.0}, {"date": "2021-11-09", "close": 22.61, "volume": 6610.0}, {"date": "2021-11-10", "close": 22.45, "volume": 4911.0}, {"date": "2021-11-11", "close": 22.2, "volume": 16904.0}, {"date": "2021-11-12", "close": 22.09, "volume": 5815.0}, {"date": "2021-11-15", "close": 21.9, "volume": 32419.0}, {"date": "2021-11-16", "close": 21.9, "volume": 12739.0}, {"date": "2021-11-17", "close": 21.85, "volume": 6067.0}, {"date": "2021-11-18", "close": 21.99, "volume": 7262.0}, {"date": "2021-11-19", "close": 21.81, "volume": 22257.0}, {"date": "2021-11-22", "close": 21.69, "volume": 19387.0}, {"date": "2021-11-23", "close": 21.7, "volume": 21173.0}, {"date": "2021-11-24", "close": 21.96, "volume": 5613.0}, {"date": "2021-11-26", "close": 21.36, "volume": 47024.0}, {"date": "2021-11-29", "close": 21.24, "volume": 22149.0}, {"date": "2021-11-30", "close": 20.5, "volume": 30164.0}, {"date": "2021-12-01", "close": 20.75, "volume": 32867.0}, {"date": "2021-12-02", "close": 20.5, "volume": 36911.0}, {"date": "2021-12-03", "close": 20.96, "volume": 20690.0}, {"date": "2021-12-06", "close": 20.79, "volume": 12814.0}, {"date": "2021-12-07", "close": 21.22, "volume": 19069.0}, {"date": "2021-12-08", "close": 21.7, "volume": 9743.0}, {"date": "2021-12-09", "close": 21.68, "volume": 7328.0}, {"date": "2021-12-10", "close": 21.51, "volume": 11184.0}, {"date": "2021-12-13", "close": 21.09, "volume": 16617.0}, {"date": "2021-12-14", "close": 20.46, "volume": 32357.0}, {"date": "2021-12-15", "close": 20.71, "volume": 41458.0}, {"date": "2021-12-16", "close": 20.98, "volume": 17467.0}, {"date": "2021-12-17", "close": 20.83, "volume": 10068.0}, {"date": "2021-12-20", "close": 20.88, "volume": 15001.0}, {"date": "2021-12-21", "close": 20.7, "volume": 15310.0}, {"date": "2021-12-22", "close": 20.76, "volume": 38926.0}, {"date": "2021-12-23", "close": 21.01, "volume": 13891.0}, {"date": "2021-12-27", "close": 20.89, "volume": 23716.0}, {"date": "2021-12-28", "close": 21.02, "volume": 25097.0}, {"date": "2021-12-29", "close": 21.0, "volume": 11446.0}, {"date": "2021-12-30", "close": 20.85, "volume": 15376.0}, {"date": "2021-12-31", "close": 21.28, "volume": 12542.0}, {"date": "2022-01-03", "close": 22.47, "volume": 20836.0}, {"date": "2022-01-04", "close": 22.28, "volume": 17077.0}, {"date": "2022-01-05", "close": 22.53, "volume": 9859.0}, {"date": "2022-01-06", "close": 22.745, "volume": 2964.0}, {"date": "2022-01-07", "close": 23.1, "volume": 6272.0}, {"date": "2022-01-10", "close": 22.99, "volume": 6951.0}, {"date": "2022-01-11", "close": 23.24, "volume": 5140.0}, {"date": "2022-01-12", "close": 23.3, "volume": 11766.0}, {"date": "2022-01-13", "close": 23.79, "volume": 17031.0}, {"date": "2022-01-14", "close": 23.95, "volume": 13462.0}, {"date": "2022-01-18", "close": 23.93, "volume": 11344.0}, {"date": "2022-01-19", "close": 23.6, "volume": 6085.0}, {"date": "2022-01-20", "close": 24.16, "volume": 26946.0}, {"date": "2022-01-21", "close": 24.2, "volume": 15785.0}, {"date": "2022-01-24", "close": 23.96, "volume": 16917.0}, {"date": "2022-01-25", "close": 23.5, "volume": 11923.0}, {"date": "2022-01-26", "close": 23.51, "volume": 8654.0}, {"date": "2022-01-27", "close": 23.89, "volume": 12736.0}, {"date": "2022-01-28", "close": 23.8, "volume": 10828.0}, {"date": "2022-01-31", "close": 24.22, "volume": 22134.0}, {"date": "2022-02-01", "close": 24.1864, "volume": 20893.0}, {"date": "2022-02-02", "close": 24.1, "volume": 20505.0}, {"date": "2022-02-03", "close": 24.07, "volume": 10673.0}, {"date": "2022-02-04", "close": 24.07, "volume": 13764.0}, {"date": "2022-02-07", "close": 24.18, "volume": 10936.0}, {"date": "2022-02-08", "close": 24.2906, "volume": 4622.0}, {"date": "2022-02-09", "close": 24.05, "volume": 16272.0}, {"date": "2022-02-10", "close": 23.89, "volume": 10769.0}, {"date": "2022-02-11", "close": 24.16, "volume": 45168.0}, {"date": "2022-02-14", "close": 23.85, "volume": 6565.0}, {"date": "2022-02-15", "close": 24.1, "volume": 8754.0}, {"date": "2022-02-16", "close": 24.28, "volume": 5582.0}, {"date": "2022-02-17", "close": 24.09, "volume": 67589.0}, {"date": "2022-02-18", "close": 24.08, "volume": 6821.0}, {"date": "2022-02-22", "close": 24.07, "volume": 8823.0}, {"date": "2022-02-23", "close": 24.06, "volume": 6564.0}, {"date": "2022-02-24", "close": 23.7, "volume": 21187.0}, {"date": "2022-02-25", "close": 23.59, "volume": 7211.0}, {"date": "2022-02-28", "close": 23.59, "volume": 11537.0}, {"date": "2022-03-01", "close": 23.1, "volume": 26972.0}, {"date": "2022-03-02", "close": 23.44, "volume": 9899.0}, {"date": "2022-03-03", "close": 23.71, "volume": 12518.0}, {"date": "2022-03-04", "close": 22.94, "volume": 26645.0}, {"date": "2022-03-07", "close": 22.8, "volume": 24261.0}, {"date": "2022-03-08", "close": 22.9, "volume": 26151.0}, {"date": "2022-03-09", "close": 22.95, "volume": 17567.0}, {"date": "2022-03-10", "close": 22.99, "volume": 29033.0}, {"date": "2022-03-11", "close": 22.99, "volume": 34090.0}, {"date": "2022-03-14", "close": 23.17, "volume": 23889.0}, {"date": "2022-03-15", "close": 22.99, "volume": 11149.0}, {"date": "2022-03-16", "close": 23.05, "volume": 17234.0}, {"date": "2022-03-17", "close": 23.37, "volume": 24275.0}, {"date": "2022-03-18", "close": 23.29, "volume": 68917.0}, {"date": "2022-03-21", "close": 23.65, "volume": 15007.0}, {"date": "2022-03-22", "close": 24.12, "volume": 15739.0}, {"date": "2022-03-23", "close": 24.07, "volume": 7929.0}, {"date": "2022-03-24", "close": 24.39, "volume": 22532.0}, {"date": "2022-03-25", "close": 24.22, "volume": 11922.0}, {"date": "2022-03-28", "close": 24.09, "volume": 13626.0}, {"date": "2022-03-29", "close": 23.85, "volume": 10206.0}, {"date": "2022-03-30", "close": 23.75, "volume": 7080.0}, {"date": "2022-03-31", "close": 23.61, "volume": 9531.0}, {"date": "2022-04-01", "close": 23.81, "volume": 13022.0}, {"date": "2022-04-04", "close": 23.3, "volume": 45323.0}, {"date": "2022-04-05", "close": 23.07, "volume": 14958.0}, {"date": "2022-04-06", "close": 22.89, "volume": 13977.0}, {"date": "2022-04-07", "close": 22.6, "volume": 18265.0}, {"date": "2022-04-08", "close": 22.58, "volume": 37366.0}, {"date": "2022-04-11", "close": 22.74, "volume": 76909.0}, {"date": "2022-04-12", "close": 22.75, "volume": 38484.0}, {"date": "2022-04-13", "close": 23.17, "volume": 24309.0}, {"date": "2022-04-14", "close": 23.09, "volume": 17495.0}, {"date": "2022-04-18", "close": 24.2, "volume": 33645.0}, {"date": "2022-04-19", "close": 24.72, "volume": 34347.0}, {"date": "2022-04-20", "close": 25.23, "volume": 56539.0}, {"date": "2022-04-21", "close": 25.11, "volume": 39474.0}, {"date": "2022-04-22", "close": 25.0, "volume": 29205.0}, {"date": "2022-04-25", "close": 24.5, "volume": 36566.0}, {"date": "2022-04-26", "close": 24.16, "volume": 33508.0}, {"date": "2022-04-27", "close": 24.0, "volume": 36223.0}, {"date": "2022-04-28", "close": 24.17, "volume": 42803.0}, {"date": "2022-04-29", "close": 24.06, "volume": 25884.0}, {"date": "2022-05-02", "close": 24.04, "volume": 30426.0}, {"date": "2022-05-03", "close": 24.34, "volume": 32113.0}, {"date": "2022-05-04", "close": 23.95, "volume": 43513.0}, {"date": "2022-05-05", "close": 23.95, "volume": 25478.0}, {"date": "2022-05-06", "close": 23.78, "volume": 17406.0}, {"date": "2022-05-09", "close": 23.4, "volume": 30966.0}, {"date": "2022-05-10", "close": 23.11, "volume": 37556.0}, {"date": "2022-05-11", "close": 24.0, "volume": 34201.0}, {"date": "2022-05-12", "close": 23.55, "volume": 29355.0}, {"date": "2022-05-13", "close": 24.09, "volume": 30698.0}, {"date": "2022-05-16", "close": 23.75, "volume": 27408.0}, {"date": "2022-05-17", "close": 24.51, "volume": 20942.0}, {"date": "2022-05-18", "close": 23.81, "volume": 28296.0}, {"date": "2022-05-19", "close": 23.63, "volume": 26910.0}, {"date": "2022-05-20", "close": 23.8, "volume": 30555.0}, {"date": "2022-05-23", "close": 24.09, "volume": 24375.0}, {"date": "2022-05-24", "close": 24.16, "volume": 27369.0}, {"date": "2022-05-25", "close": 24.16, "volume": 22160.0}, {"date": "2022-05-26", "close": 24.35, "volume": 23311.0}, {"date": "2022-05-27", "close": 24.68, "volume": 23328.0}, {"date": "2022-05-31", "close": 24.7, "volume": 56150.0}, {"date": "2022-06-01", "close": 25.2, "volume": 74243.0}, {"date": "2022-06-02", "close": 25.15, "volume": 45063.0}, {"date": "2022-06-03", "close": 25.01, "volume": 27934.0}, {"date": "2022-06-06", "close": 24.88, "volume": 70802.0}, {"date": "2022-06-07", "close": 23.69, "volume": 106978.0}, {"date": "2022-06-08", "close": 23.82, "volume": 33930.0}, {"date": "2022-06-09", "close": 23.54, "volume": 51820.0}, {"date": "2022-06-10", "close": 22.91, "volume": 41570.0}, {"date": "2022-06-13", "close": 21.66, "volume": 72347.0}, {"date": "2022-06-14", "close": 21.54, "volume": 99090.0}, {"date": "2022-06-15", "close": 22.48, "volume": 90445.0}, {"date": "2022-06-16", "close": 21.85, "volume": 86797.0}, {"date": "2022-06-17", "close": 22.32, "volume": 68448.0}, {"date": "2022-06-21", "close": 22.57, "volume": 65394.0}, {"date": "2022-06-22", "close": 22.01, "volume": 105418.0}, {"date": "2022-06-23", "close": 21.65, "volume": 93304.0}, {"date": "2022-06-24", "close": 20.96, "volume": 1330649.0}, {"date": "2022-06-27", "close": 21.41, "volume": 95711.0}, {"date": "2022-06-28", "close": 21.29, "volume": 38533.0}, {"date": "2022-06-29", "close": 21.16, "volume": 59402.0}, {"date": "2022-06-30", "close": 20.96, "volume": 46849.0}, {"date": "2022-07-01", "close": 21.0, "volume": 38999.0}, {"date": "2022-07-05", "close": 21.63, "volume": 76156.0}, {"date": "2022-07-06", "close": 21.17, "volume": 31614.0}, {"date": "2022-07-07", "close": 21.19, "volume": 23985.0}, {"date": "2022-07-08", "close": 21.18, "volume": 26894.0}, {"date": "2022-07-11", "close": 20.99, "volume": 18107.0}, {"date": "2022-07-12", "close": 20.8, "volume": 20705.0}, {"date": "2022-07-13", "close": 20.6, "volume": 22918.0}, {"date": "2022-07-14", "close": 20.53, "volume": 32617.0}, {"date": "2022-07-15", "close": 20.96, "volume": 36428.0}, {"date": "2022-07-18", "close": 20.8, "volume": 42994.0}, {"date": "2022-07-19", "close": 21.23, "volume": 15777.0}, {"date": "2022-07-20", "close": 21.27, "volume": 16217.0}, {"date": "2022-07-21", "close": 21.19, "volume": 23070.0}, {"date": "2022-07-22", "close": 21.02, "volume": 22488.0}, {"date": "2022-07-25", "close": 21.17, "volume": 16397.0}, {"date": "2022-07-26", "close": 21.14, "volume": 10334.0}, {"date": "2022-07-27", "close": 21.35, "volume": 16910.0}, {"date": "2022-07-28", "close": 21.23, "volume": 34391.0}, {"date": "2022-07-29", "close": 21.95, "volume": 36166.0}, {"date": "2022-08-01", "close": 22.51, "volume": 44426.0}, {"date": "2022-08-02", "close": 22.55, "volume": 13863.0}, {"date": "2022-08-03", "close": 22.68, "volume": 22180.0}, {"date": "2022-08-04", "close": 22.45, "volume": 22373.0}, {"date": "2022-08-05", "close": 22.52, "volume": 15984.0}, {"date": "2022-08-08", "close": 22.67, "volume": 16754.0}, {"date": "2022-08-09", "close": 22.83, "volume": 20303.0}, {"date": "2022-08-10", "close": 23.22, "volume": 22554.0}, {"date": "2022-08-11", "close": 23.58, "volume": 15844.0}, {"date": "2022-08-12", "close": 23.99, "volume": 17451.0}, {"date": "2022-08-15", "close": 23.94, "volume": 9091.0}, {"date": "2022-08-16", "close": 23.82, "volume": 11983.0}, {"date": "2022-08-17", "close": 23.82, "volume": 7606.0}, {"date": "2022-08-18", "close": 23.88, "volume": 12719.0}, {"date": "2022-08-19", "close": 23.79, "volume": 21705.0}, {"date": "2022-08-22", "close": 23.22, "volume": 16631.0}, {"date": "2022-08-23", "close": 23.13, "volume": 15686.0}, {"date": "2022-08-24", "close": 22.62, "volume": 23556.0}, {"date": "2022-08-25", "close": 23.25, "volume": 35260.0}, {"date": "2022-08-26", "close": 22.67, "volume": 16850.0}, {"date": "2022-08-29", "close": 22.61, "volume": 16712.0}, {"date": "2022-08-30", "close": 22.54, "volume": 14151.0}, {"date": "2022-08-31", "close": 22.18, "volume": 14986.0}, {"date": "2022-09-01", "close": 22.15, "volume": 20834.0}, {"date": "2022-09-02", "close": 22.04, "volume": 16291.0}, {"date": "2022-09-06", "close": 22.13, "volume": 17142.0}, {"date": "2022-09-07", "close": 22.52, "volume": 19584.0}, {"date": "2022-09-08", "close": 22.45, "volume": 6234.0}, {"date": "2022-09-09", "close": 22.42, "volume": 10533.0}, {"date": "2022-09-12", "close": 22.65, "volume": 7964.0}, {"date": "2022-09-13", "close": 21.9, "volume": 21548.0}, {"date": "2022-09-14", "close": 21.92, "volume": 42504.0}, {"date": "2022-09-15", "close": 22.0, "volume": 8856.0}, {"date": "2022-09-16", "close": 22.32, "volume": 59076.0}, {"date": "2022-09-19", "close": 22.4, "volume": 9587.0}, {"date": "2022-09-20", "close": 22.28, "volume": 7943.0}, {"date": "2022-09-21", "close": 22.07, "volume": 41099.0}, {"date": "2022-09-22", "close": 21.95, "volume": 19432.0}, {"date": "2022-09-23", "close": 21.64, "volume": 28440.0}, {"date": "2022-09-26", "close": 21.55, "volume": 21447.0}, {"date": "2022-09-27", "close": 21.23, "volume": 27354.0}, {"date": "2022-09-28", "close": 21.37, "volume": 29870.0}, {"date": "2022-09-29", "close": 21.19, "volume": 21991.0}, {"date": "2022-09-30", "close": 20.96, "volume": 16839.0}, {"date": "2022-10-03", "close": 20.77, "volume": 39445.0}, {"date": "2022-10-04", "close": 20.75, "volume": 30439.0}, {"date": "2022-10-05", "close": 20.93, "volume": 15730.0}, {"date": "2022-10-06", "close": 21.12, "volume": 13590.0}, {"date": "2022-10-07", "close": 20.77, "volume": 11582.0}, {"date": "2022-10-10", "close": 20.91, "volume": 15917.0}, {"date": "2022-10-11", "close": 20.85, "volume": 8275.0}, {"date": "2022-10-12", "close": 21.02, "volume": 14116.0}, {"date": "2022-10-13", "close": 21.91, "volume": 57688.0}, {"date": "2022-10-14", "close": 21.58, "volume": 16662.0}, {"date": "2022-10-17", "close": 22.0, "volume": 16841.0}, {"date": "2022-10-18", "close": 21.86, "volume": 9365.0}, {"date": "2022-10-19", "close": 21.13, "volume": 13654.0}, {"date": "2022-10-20", "close": 20.79, "volume": 45274.0}, {"date": "2022-10-21", "close": 20.85, "volume": 19654.0}, {"date": "2022-10-24", "close": 21.05, "volume": 43516.0}, {"date": "2022-10-25", "close": 21.15, "volume": 34597.0}, {"date": "2022-10-26", "close": 21.015, "volume": 15377.0}, {"date": "2022-10-27", "close": 21.18, "volume": 8530.0}, {"date": "2022-10-28", "close": 21.7, "volume": 18374.0}, {"date": "2022-10-31", "close": 21.56, "volume": 13952.0}, {"date": "2022-11-01", "close": 21.54, "volume": 12869.0}, {"date": "2022-11-02", "close": 21.26, "volume": 12848.0}, {"date": "2022-11-03", "close": 21.33, "volume": 14899.0}, {"date": "2022-11-04", "close": 21.69, "volume": 9982.0}, {"date": "2022-11-07", "close": 21.54, "volume": 8163.0}, {"date": "2022-11-08", "close": 21.52, "volume": 6816.0}, {"date": "2022-11-09", "close": 21.52, "volume": 7061.0}, {"date": "2022-11-10", "close": 21.68, "volume": 45635.0}, {"date": "2022-11-11", "close": 21.42, "volume": 6470.0}, {"date": "2022-11-14", "close": 21.6, "volume": 22516.0}, {"date": "2022-11-15", "close": 21.42, "volume": 22494.0}, {"date": "2022-11-16", "close": 21.61, "volume": 12201.0}, {"date": "2022-11-17", "close": 21.75, "volume": 9919.0}, {"date": "2022-11-18", "close": 21.66, "volume": 12456.0}, {"date": "2022-11-21", "close": 21.47, "volume": 12466.0}, {"date": "2022-11-22", "close": 21.75, "volume": 44683.0}, {"date": "2022-11-23", "close": 21.72, "volume": 11671.0}, {"date": "2022-11-25", "close": 21.74, "volume": 7567.0}, {"date": "2022-11-28", "close": 21.62, "volume": 8988.0}, {"date": "2022-11-29", "close": 21.5, "volume": 7304.0}, {"date": "2022-11-30", "close": 21.75, "volume": 14920.0}, {"date": "2022-12-01", "close": 21.75, "volume": 9251.0}, {"date": "2022-12-02", "close": 21.45, "volume": 27266.0}, {"date": "2022-12-05", "close": 20.77, "volume": 22030.0}, {"date": "2022-12-06", "close": 21.0, "volume": 33732.0}, {"date": "2022-12-07", "close": 20.85, "volume": 9788.0}, {"date": "2022-12-08", "close": 20.85, "volume": 7026.0}, {"date": "2022-12-09", "close": 20.6, "volume": 7015.0}, {"date": "2022-12-12", "close": 20.65, "volume": 40409.0}, {"date": "2022-12-13", "close": 21.01, "volume": 40730.0}, {"date": "2022-12-14", "close": 20.88, "volume": 34949.0}, {"date": "2022-12-15", "close": 20.23, "volume": 31517.0}, {"date": "2022-12-16", "close": 21.44, "volume": 93343.0}, {"date": "2022-12-19", "close": 20.55, "volume": 42485.0}, {"date": "2022-12-20", "close": 20.15, "volume": 57303.0}, {"date": "2022-12-21", "close": 20.24, "volume": 53705.0}, {"date": "2022-12-22", "close": 20.4, "volume": 42000.0}, {"date": "2022-12-23", "close": 20.58, "volume": 10665.0}, {"date": "2022-12-27", "close": 20.42, "volume": 12365.0}, {"date": "2022-12-28", "close": 20.42, "volume": 14283.0}, {"date": "2022-12-29", "close": 20.68, "volume": 18823.0}, {"date": "2022-12-30", "close": 20.74, "volume": 12965.0}, {"date": "2023-01-03", "close": 20.38, "volume": 22316.0}, {"date": "2023-01-04", "close": 20.51, "volume": 19199.0}, {"date": "2023-01-05", "close": 20.39, "volume": 5043.0}, {"date": "2023-01-06", "close": 20.84, "volume": 15315.0}, {"date": "2023-01-09", "close": 20.46, "volume": 8445.0}, {"date": "2023-01-10", "close": 20.43, "volume": 7290.0}, {"date": "2023-01-11", "close": 20.59, "volume": 12433.0}, {"date": "2023-01-12", "close": 20.71, "volume": 13352.0}, {"date": "2023-01-13", "close": 20.91, "volume": 12280.0}, {"date": "2023-01-17", "close": 20.79, "volume": 5010.0}, {"date": "2023-01-18", "close": 20.45, "volume": 7761.0}, {"date": "2023-01-19", "close": 20.45, "volume": 12658.0}, {"date": "2023-01-20", "close": 20.59, "volume": 18466.0}, {"date": "2023-01-23", "close": 20.75, "volume": 21930.0}, {"date": "2023-01-24", "close": 20.5, "volume": 8482.0}, {"date": "2023-01-25", "close": 20.5, "volume": 16911.0}, {"date": "2023-01-26", "close": 20.44, "volume": 17022.0}, {"date": "2023-01-27", "close": 20.6, "volume": 6163.0}, {"date": "2023-01-30", "close": 20.6, "volume": 6209.0}, {"date": "2023-01-31", "close": 20.705, "volume": 18045.0}, {"date": "2023-02-01", "close": 20.79, "volume": 16516.0}, {"date": "2023-02-02", "close": 20.87, "volume": 20063.0}, {"date": "2023-02-03", "close": 20.76, "volume": 18944.0}, {"date": "2023-02-06", "close": 20.91, "volume": 9438.0}, {"date": "2023-02-07", "close": 20.88, "volume": 5809.0}, {"date": "2023-02-08", "close": 20.91, "volume": 7361.0}, {"date": "2023-02-09", "close": 20.58, "volume": 10828.0}, {"date": "2023-02-10", "close": 20.5, "volume": 6288.0}, {"date": "2023-02-13", "close": 20.37, "volume": 13054.0}, {"date": "2023-02-14", "close": 20.57, "volume": 23909.0}, {"date": "2023-02-15", "close": 20.55, "volume": 20206.0}, {"date": "2023-02-16", "close": 20.55, "volume": 10790.0}, {"date": "2023-02-17", "close": 20.56, "volume": 14084.0}, {"date": "2023-02-21", "close": 20.4, "volume": 13277.0}, {"date": "2023-02-22", "close": 20.47, "volume": 18860.0}, {"date": "2023-02-23", "close": 20.61, "volume": 4943.0}, {"date": "2023-02-24", "close": 20.43, "volume": 13091.0}, {"date": "2023-02-27", "close": 20.5, "volume": 17711.0}, {"date": "2023-02-28", "close": 20.41, "volume": 9671.0}, {"date": "2023-03-01", "close": 20.455, "volume": 11018.0}, {"date": "2023-03-02", "close": 20.41, "volume": 5991.0}, {"date": "2023-03-03", "close": 20.46, "volume": 7723.0}, {"date": "2023-03-06", "close": 20.06, "volume": 39921.0}, {"date": "2023-03-07", "close": 20.04, "volume": 18436.0}, {"date": "2023-03-08", "close": 20.06, "volume": 25766.0}, {"date": "2023-03-09", "close": 19.75, "volume": 28422.0}, {"date": "2023-03-10", "close": 19.02, "volume": 41020.0}, {"date": "2023-03-13", "close": 18.12, "volume": 38837.0}, {"date": "2023-03-14", "close": 18.55, "volume": 20214.0}, {"date": "2023-03-15", "close": 18.3, "volume": 62108.0}, {"date": "2023-03-16", "close": 18.8, "volume": 47329.0}, {"date": "2023-03-17", "close": 17.8, "volume": 110869.0}, {"date": "2023-03-20", "close": 17.79, "volume": 27380.0}, {"date": "2023-03-21", "close": 18.27, "volume": 33977.0}, {"date": "2023-03-22", "close": 17.6, "volume": 20327.0}, {"date": "2023-03-23", "close": 17.81, "volume": 42476.0}, {"date": "2023-03-24", "close": 18.1, "volume": 18547.0}, {"date": "2023-03-27", "close": 18.25, "volume": 6182.0}, {"date": "2023-03-28", "close": 18.35, "volume": 15647.0}, {"date": "2023-03-29", "close": 17.89, "volume": 41552.0}, {"date": "2023-03-30", "close": 17.86, "volume": 14792.0}, {"date": "2023-03-31", "close": 17.78, "volume": 71596.0}, {"date": "2023-04-03", "close": 18.05, "volume": 22932.0}, {"date": "2023-04-04", "close": 17.7, "volume": 13245.0}, {"date": "2023-04-05", "close": 17.19, "volume": 25152.0}, {"date": "2023-04-06", "close": 17.11, "volume": 12894.0}, {"date": "2023-04-10", "close": 17.29, "volume": 15060.0}, {"date": "2023-04-11", "close": 17.26, "volume": 27705.0}, {"date": "2023-04-12", "close": 17.34, "volume": 5177.0}, {"date": "2023-04-13", "close": 17.43, "volume": 11751.0}, {"date": "2023-04-14", "close": 17.15, "volume": 19021.0}, {"date": "2023-04-17", "close": 17.13, "volume": 13280.0}, {"date": "2023-04-18", "close": 17.05, "volume": 16701.0}, {"date": "2023-04-19", "close": 17.08, "volume": 12960.0}, {"date": "2023-04-20", "close": 17.39, "volume": 13397.0}, {"date": "2023-04-21", "close": 17.17, "volume": 9754.0}, {"date": "2023-04-24", "close": 17.0, "volume": 15146.0}, {"date": "2023-04-25", "close": 16.99, "volume": 21953.0}, {"date": "2023-04-26", "close": 17.12, "volume": 14085.0}, {"date": "2023-04-27", "close": 17.0, "volume": 11537.0}, {"date": "2023-04-28", "close": 17.19, "volume": 27853.0}, {"date": "2023-05-01", "close": 16.75, "volume": 30308.0}, {"date": "2023-05-02", "close": 16.35, "volume": 24478.0}, {"date": "2023-05-03", "close": 16.07, "volume": 22291.0}, {"date": "2023-05-04", "close": 15.34, "volume": 57538.0}, {"date": "2023-05-05", "close": 15.77, "volume": 18004.0}, {"date": "2023-05-08", "close": 15.59, "volume": 13752.0}, {"date": "2023-05-09", "close": 15.53, "volume": 12115.0}, {"date": "2023-05-10", "close": 15.59, "volume": 22073.0}, {"date": "2023-05-11", "close": 15.48, "volume": 14173.0}, {"date": "2023-05-12", "close": 15.63, "volume": 12813.0}, {"date": "2023-05-15", "close": 15.65, "volume": 14520.0}, {"date": "2023-05-16", "close": 15.4, "volume": 7708.0}, {"date": "2023-05-17", "close": 16.14, "volume": 17094.0}, {"date": "2023-05-18", "close": 16.04, "volume": 34053.0}, {"date": "2023-05-19", "close": 15.84, "volume": 17473.0}, {"date": "2023-05-22", "close": 16.05, "volume": 13558.0}, {"date": "2023-05-23", "close": 15.96, "volume": 46657.0}, {"date": "2023-05-24", "close": 16.0, "volume": 15124.0}, {"date": "2023-05-25", "close": 16.01, "volume": 16016.0}, {"date": "2023-05-26", "close": 16.18, "volume": 5441.0}, {"date": "2023-05-30", "close": 15.98, "volume": 17039.0}, {"date": "2023-05-31", "close": 16.06, "volume": 19473.0}, {"date": "2023-06-01", "close": 16.05, "volume": 17981.0}, {"date": "2023-06-02", "close": 17.17, "volume": 18121.0}, {"date": "2023-06-05", "close": 17.1, "volume": 20208.0}, {"date": "2023-06-06", "close": 17.68, "volume": 17811.0}, {"date": "2023-06-07", "close": 17.79, "volume": 31327.0}, {"date": "2023-06-08", "close": 17.35, "volume": 15164.0}, {"date": "2023-06-09", "close": 17.09, "volume": 6626.0}, {"date": "2023-06-12", "close": 16.81, "volume": 10420.0}, {"date": "2023-06-13", "close": 17.59, "volume": 23841.0}, {"date": "2023-06-14", "close": 17.65, "volume": 34413.0}, {"date": "2023-06-15", "close": 17.87, "volume": 16687.0}, {"date": "2023-06-16", "close": 17.72, "volume": 51321.0}, {"date": "2023-06-20", "close": 17.28, "volume": 13611.0}, {"date": "2023-06-21", "close": 17.2, "volume": 13223.0}, {"date": "2023-06-22", "close": 17.07, "volume": 17775.0}, {"date": "2023-06-23", "close": 17.09, "volume": 107988.0}, {"date": "2023-06-26", "close": 17.21, "volume": 14549.0}, {"date": "2023-06-27", "close": 17.08, "volume": 15512.0}, {"date": "2023-06-28", "close": 17.2, "volume": 8080.0}, {"date": "2023-06-29", "close": 16.97, "volume": 21107.0}, {"date": "2023-06-30", "close": 16.99, "volume": 34878.0}, {"date": "2023-07-03", "close": 17.09, "volume": 12078.0}, {"date": "2023-07-05", "close": 16.86, "volume": 26884.0}, {"date": "2023-07-06", "close": 16.77, "volume": 19490.0}, {"date": "2023-07-07", "close": 17.04, "volume": 82355.0}, {"date": "2023-07-10", "close": 16.89, "volume": 29222.0}, {"date": "2023-07-11", "close": 16.81, "volume": 33895.0}, {"date": "2023-07-12", "close": 17.12, "volume": 19360.0}, {"date": "2023-07-13", "close": 17.01, "volume": 18039.0}, {"date": "2023-07-14", "close": 17.08, "volume": 16413.0}, {"date": "2023-07-17", "close": 16.93, "volume": 16336.0}, {"date": "2023-07-18", "close": 18.25, "volume": 37704.0}, {"date": "2023-07-19", "close": 18.8, "volume": 22201.0}, {"date": "2023-07-20", "close": 17.7, "volume": 40696.0}, {"date": "2023-07-21", "close": 18.04, "volume": 22080.0}, {"date": "2023-07-24", "close": 18.78, "volume": 22273.0}, {"date": "2023-07-25", "close": 18.28, "volume": 32872.0}, {"date": "2023-07-26", "close": 19.25, "volume": 48311.0}, {"date": "2023-07-27", "close": 19.1, "volume": 17519.0}, {"date": "2023-07-28", "close": 19.15, "volume": 62589.0}, {"date": "2023-07-31", "close": 19.84, "volume": 61990.0}, {"date": "2023-08-01", "close": 18.9, "volume": 40749.0}, {"date": "2023-08-02", "close": 18.09, "volume": 44727.0}, {"date": "2023-08-03", "close": 18.91, "volume": 43010.0}, {"date": "2023-08-04", "close": 18.64, "volume": 25955.0}, {"date": "2023-08-07", "close": 18.51, "volume": 39269.0}, {"date": "2023-08-08", "close": 19.46, "volume": 65234.0}, {"date": "2023-08-09", "close": 18.58, "volume": 34599.0}, {"date": "2023-08-10", "close": 18.17, "volume": 56212.0}, {"date": "2023-08-11", "close": 19.0, "volume": 87110.0}, {"date": "2023-08-14", "close": 18.21, "volume": 57307.0}, {"date": "2023-08-15", "close": 17.68, "volume": 50772.0}, {"date": "2023-08-16", "close": 17.47, "volume": 14130.0}, {"date": "2023-08-17", "close": 17.2, "volume": 95191.0}, {"date": "2023-08-18", "close": 17.92, "volume": 115157.0}, {"date": "2023-08-21", "close": 17.82, "volume": 48461.0}, {"date": "2023-08-22", "close": 17.18, "volume": 123361.0}, {"date": "2023-08-23", "close": 18.59, "volume": 163861.0}, {"date": "2023-08-24", "close": 17.43, "volume": 110848.0}, {"date": "2023-08-25", "close": 17.29, "volume": 25233.0}, {"date": "2023-08-28", "close": 17.38, "volume": 44548.0}, {"date": "2023-08-29", "close": 17.62, "volume": 26025.0}, {"date": "2023-08-30", "close": 17.27, "volume": 14086.0}, {"date": "2023-08-31", "close": 17.27, "volume": 27448.0}, {"date": "2023-09-01", "close": 17.42, "volume": 20066.0}, {"date": "2023-09-05", "close": 17.64, "volume": 19467.0}, {"date": "2023-09-06", "close": 17.0, "volume": 34416.0}, {"date": "2023-09-07", "close": 16.44, "volume": 80417.0}, {"date": "2023-09-08", "close": 16.8, "volume": 12886.0}, {"date": "2023-09-11", "close": 16.59, "volume": 15420.0}, {"date": "2023-09-12", "close": 16.42, "volume": 11136.0}, {"date": "2023-09-13", "close": 16.52, "volume": 15133.0}, {"date": "2023-09-14", "close": 16.77, "volume": 14849.0}, {"date": "2023-09-15", "close": 17.0, "volume": 34967.0}, {"date": "2023-09-18", "close": 16.87, "volume": 10897.0}, {"date": "2023-09-19", "close": 16.86, "volume": 10111.0}, {"date": "2023-09-20", "close": 16.63, "volume": 22142.0}, {"date": "2023-09-21", "close": 16.37, "volume": 17505.0}, {"date": "2023-09-22", "close": 16.23, "volume": 14922.0}, {"date": "2023-09-25", "close": 16.37, "volume": 19661.0}, {"date": "2023-09-26", "close": 16.22, "volume": 19442.0}, {"date": "2023-09-27", "close": 16.33, "volume": 12283.0}, {"date": "2023-09-28", "close": 16.3, "volume": 19694.0}, {"date": "2023-09-29", "close": 16.29, "volume": 16761.0}, {"date": "2023-10-02", "close": 16.14, "volume": 21742.0}, {"date": "2023-10-03", "close": 16.01, "volume": 13366.0}, {"date": "2023-10-04", "close": 16.13, "volume": 14055.0}, {"date": "2023-10-05", "close": 16.41, "volume": 18754.0}, {"date": "2023-10-06", "close": 16.42, "volume": 9200.0}, {"date": "2023-10-09", "close": 16.45, "volume": 46965.0}, {"date": "2023-10-10", "close": 16.72, "volume": 15270.0}, {"date": "2023-10-11", "close": 16.76, "volume": 9502.0}, {"date": "2023-10-12", "close": 16.63, "volume": 13343.0}, {"date": "2023-10-13", "close": 16.29, "volume": 12071.0}, {"date": "2023-10-16", "close": 16.4, "volume": 10159.0}, {"date": "2023-10-17", "close": 16.62, "volume": 16253.0}, {"date": "2023-10-18", "close": 16.28, "volume": 12883.0}, {"date": "2023-10-19", "close": 16.18, "volume": 12822.0}, {"date": "2023-10-20", "close": 15.91, "volume": 22556.0}, {"date": "2023-10-23", "close": 15.43, "volume": 18278.0}, {"date": "2023-10-24", "close": 15.52, "volume": 17177.0}, {"date": "2023-10-25", "close": 15.26, "volume": 21821.0}, {"date": "2023-10-26", "close": 15.91, "volume": 10397.0}, {"date": "2023-10-27", "close": 15.64, "volume": 10828.0}, {"date": "2023-10-30", "close": 16.44, "volume": 18743.0}, {"date": "2023-10-31", "close": 16.84, "volume": 13111.0}, {"date": "2023-11-01", "close": 16.78, "volume": 14900.0}, {"date": "2023-11-02", "close": 17.32, "volume": 18117.0}, {"date": "2023-11-03", "close": 17.96, "volume": 23252.0}, {"date": "2023-11-06", "close": 17.34, "volume": 15582.0}, {"date": "2023-11-07", "close": 17.4, "volume": 9677.0}, {"date": "2023-11-08", "close": 17.21, "volume": 13164.0}, {"date": "2023-11-09", "close": 16.98, "volume": 24475.0}, {"date": "2023-11-10", "close": 17.4, "volume": 20994.0}, {"date": "2023-11-13", "close": 17.35, "volume": 41288.0}, {"date": "2023-11-14", "close": 18.62, "volume": 25731.0}, {"date": "2023-11-15", "close": 18.24, "volume": 19419.0}, {"date": "2023-11-16", "close": 18.22, "volume": 11829.0}, {"date": "2023-11-17", "close": 17.96, "volume": 29707.0}, {"date": "2023-11-20", "close": 17.78, "volume": 7363.0}, {"date": "2023-11-21", "close": 17.63, "volume": 6143.0}, {"date": "2023-11-22", "close": 17.87, "volume": 5671.0}, {"date": "2023-11-24", "close": 18.15, "volume": 3779.0}, {"date": "2023-11-27", "close": 18.17, "volume": 20953.0}, {"date": "2023-11-28", "close": 17.62, "volume": 7838.0}, {"date": "2023-11-29", "close": 18.07, "volume": 16508.0}, {"date": "2023-11-30", "close": 18.06, "volume": 24868.0}, {"date": "2023-12-01", "close": 18.8, "volume": 22089.0}, {"date": "2023-12-04", "close": 18.69, "volume": 12755.0}, {"date": "2023-12-05", "close": 18.46, "volume": 8708.0}, {"date": "2023-12-06", "close": 18.37, "volume": 11300.0}, {"date": "2023-12-07", "close": 18.45, "volume": 11547.0}, {"date": "2023-12-08", "close": 18.65, "volume": 12241.0}, {"date": "2023-12-11", "close": 18.64, "volume": 29371.0}, {"date": "2023-12-12", "close": 18.31, "volume": 15389.0}, {"date": "2023-12-13", "close": 18.54, "volume": 55992.0}, {"date": "2023-12-14", "close": 18.98, "volume": 30624.0}, {"date": "2023-12-15", "close": 19.53, "volume": 96998.0}, {"date": "2023-12-18", "close": 19.47, "volume": 15828.0}, {"date": "2023-12-19", "close": 19.83, "volume": 24121.0}, {"date": "2023-12-20", "close": 19.6, "volume": 36209.0}, {"date": "2023-12-21", "close": 19.8, "volume": 34477.0}, {"date": "2023-12-22", "close": 20.37, "volume": 15214.0}, {"date": "2023-12-26", "close": 20.45, "volume": 15222.0}, {"date": "2023-12-27", "close": 20.55, "volume": 11748.0}, {"date": "2023-12-28", "close": 20.55, "volume": 12250.0}, {"date": "2023-12-29", "close": 20.25, "volume": 8826.0}, {"date": "2024-01-02", "close": 19.86, "volume": 23695.0}, {"date": "2024-01-03", "close": 19.33, "volume": 33394.0}, {"date": "2024-01-04", "close": 19.3, "volume": 12684.0}, {"date": "2024-01-05", "close": 19.97, "volume": 62613.0}, {"date": "2024-01-08", "close": 19.43, "volume": 17002.0}, {"date": "2024-01-09", "close": 18.95, "volume": 10005.0}, {"date": "2024-01-10", "close": 18.42, "volume": 26268.0}, {"date": "2024-01-11", "close": 18.3, "volume": 24903.0}, {"date": "2024-01-12", "close": 18.02, "volume": 26785.0}, {"date": "2024-01-16", "close": 17.63, "volume": 32484.0}, {"date": "2024-01-17", "close": 17.85, "volume": 17298.0}, {"date": "2024-01-18", "close": 18.15, "volume": 15333.0}, {"date": "2024-01-19", "close": 18.47, "volume": 13549.0}, {"date": "2024-01-22", "close": 19.04, "volume": 22357.0}, {"date": "2024-01-23", "close": 18.6, "volume": 23765.0}, {"date": "2024-01-24", "close": 18.99, "volume": 18093.0}, {"date": "2024-01-25", "close": 19.15, "volume": 14076.0}, {"date": "2024-01-26", "close": 19.05, "volume": 17773.0}, {"date": "2024-01-29", "close": 19.8, "volume": 52134.0}, {"date": "2024-01-30", "close": 19.63, "volume": 15993.0}, {"date": "2024-01-31", "close": 18.51, "volume": 14212.0}, {"date": "2024-02-01", "close": 18.47, "volume": 30357.0}, {"date": "2024-02-02", "close": 18.0, "volume": 14758.0}, {"date": "2024-02-05", "close": 17.6, "volume": 24461.0}, {"date": "2024-02-06", "close": 17.29, "volume": 24887.0}, {"date": "2024-02-07", "close": 17.39, "volume": 17427.0}, {"date": "2024-02-08", "close": 17.2, "volume": 13247.0}, {"date": "2024-02-09", "close": 16.94, "volume": 18382.0}, {"date": "2024-02-12", "close": 17.03, "volume": 88309.0}, {"date": "2024-02-13", "close": 15.68, "volume": 47339.0}, {"date": "2024-02-14", "close": 16.81, "volume": 18356.0}, {"date": "2024-02-15", "close": 17.3, "volume": 30490.0}, {"date": "2024-02-16", "close": 17.04, "volume": 12499.0}, {"date": "2024-02-20", "close": 16.68, "volume": 19092.0}, {"date": "2024-02-21", "close": 16.55, "volume": 14311.0}, {"date": "2024-02-22", "close": 16.645, "volume": 28903.0}, {"date": "2024-02-23", "close": 16.5, "volume": 12545.0}, {"date": "2024-02-26", "close": 16.52, "volume": 19115.0}, {"date": "2024-02-27", "close": 16.63, "volume": 29928.0}, {"date": "2024-02-28", "close": 16.79, "volume": 16211.0}, {"date": "2024-02-29", "close": 17.25, "volume": 16012.0}, {"date": "2024-03-01", "close": 16.95, "volume": 9234.0}, {"date": "2024-03-04", "close": 15.88, "volume": 48671.0}, {"date": "2024-03-05", "close": 16.34, "volume": 15010.0}, {"date": "2024-03-06", "close": 16.55, "volume": 14267.0}, {"date": "2024-03-07", "close": 16.59, "volume": 11793.0}, {"date": "2024-03-08", "close": 17.07, "volume": 29206.0}, {"date": "2024-03-11", "close": 16.93, "volume": 9785.0}, {"date": "2024-03-12", "close": 16.67, "volume": 12187.0}, {"date": "2024-03-13", "close": 16.73, "volume": 14420.0}, {"date": "2024-03-14", "close": 16.64, "volume": 26988.0}, {"date": "2024-03-15", "close": 16.74, "volume": 38607.0}, {"date": "2024-03-18", "close": 16.51, "volume": 11304.0}, {"date": "2024-03-19", "close": 16.52, "volume": 9780.0}, {"date": "2024-03-20", "close": 17.0, "volume": 30721.0}, {"date": "2024-03-21", "close": 17.27, "volume": 25548.0}, {"date": "2024-03-22", "close": 16.84, "volume": 10842.0}, {"date": "2024-03-25", "close": 17.1, "volume": 9319.0}, {"date": "2024-03-26", "close": 16.8, "volume": 16857.0}, {"date": "2024-03-27", "close": 17.095, "volume": 14786.0}, {"date": "2024-03-28", "close": 17.225, "volume": 10281.0}, {"date": "2024-04-01", "close": 16.95, "volume": 11892.0}, {"date": "2024-04-02", "close": 16.74, "volume": 17113.0}, {"date": "2024-04-03", "close": 16.85, "volume": 18449.0}, {"date": "2024-04-04", "close": 16.74, "volume": 13232.0}, {"date": "2024-04-05", "close": 16.66, "volume": 18393.0}, {"date": "2024-04-08", "close": 16.5, "volume": 12226.0}, {"date": "2024-04-09", "close": 16.39, "volume": 10306.0}, {"date": "2024-04-10", "close": 16.17, "volume": 158879.0}, {"date": "2024-04-11", "close": 16.28, "volume": 22986.0}, {"date": "2024-04-12", "close": 16.12, "volume": 11531.0}, {"date": "2024-04-15", "close": 16.12, "volume": 18564.0}, {"date": "2024-04-16", "close": 16.1, "volume": 11472.0}, {"date": "2024-04-17", "close": 16.18, "volume": 20026.0}, {"date": "2024-04-18", "close": 16.25, "volume": 24370.0}, {"date": "2024-04-19", "close": 16.55, "volume": 14888.0}, {"date": "2024-04-22", "close": 16.36, "volume": 10577.0}, {"date": "2024-04-23", "close": 16.5, "volume": 10125.0}, {"date": "2024-04-24", "close": 16.6, "volume": 15125.0}, {"date": "2024-04-25", "close": 16.47, "volume": 21288.0}, {"date": "2024-04-26", "close": 16.46, "volume": 7022.0}, {"date": "2024-04-29", "close": 16.33, "volume": 15620.0}, {"date": "2024-04-30", "close": 16.46, "volume": 28158.0}, {"date": "2024-05-01", "close": 16.61, "volume": 12209.0}, {"date": "2024-05-02", "close": 16.71, "volume": 14957.0}, {"date": "2024-05-03", "close": 16.84, "volume": 15005.0}, {"date": "2024-05-06", "close": 16.65, "volume": 15290.0}, {"date": "2024-05-07", "close": 16.55, "volume": 12252.0}, {"date": "2024-05-08", "close": 16.84, "volume": 12009.0}, {"date": "2024-05-09", "close": 16.99, "volume": 10117.0}, {"date": "2024-05-10", "close": 16.98, "volume": 8553.0}, {"date": "2024-05-13", "close": 17.03, "volume": 25014.0}, {"date": "2024-05-14", "close": 17.01, "volume": 14806.0}, {"date": "2024-05-15", "close": 17.07, "volume": 15226.0}, {"date": "2024-05-16", "close": 17.13, "volume": 12226.0}, {"date": "2024-05-17", "close": 17.0, "volume": 147491.0}, {"date": "2024-05-20", "close": 16.955, "volume": 71377.0}, {"date": "2024-05-21", "close": 16.95, "volume": 77522.0}, {"date": "2024-05-22", "close": 16.87, "volume": 47820.0}, {"date": "2024-05-23", "close": 16.45, "volume": 23483.0}, {"date": "2024-05-24", "close": 16.5, "volume": 31770.0}, {"date": "2024-05-28", "close": 16.4, "volume": 26397.0}, {"date": "2024-05-29", "close": 15.67, "volume": 44866.0}, {"date": "2024-05-30", "close": 16.01, "volume": 22754.0}, {"date": "2024-05-31", "close": 16.23, "volume": 30885.0}, {"date": "2024-06-03", "close": 15.81, "volume": 13932.0}, {"date": "2024-06-04", "close": 15.65, "volume": 15348.0}, {"date": "2024-06-05", "close": 15.7, "volume": 76642.0}, {"date": "2024-06-06", "close": 15.77, "volume": 28873.0}, {"date": "2024-06-07", "close": 15.77, "volume": 32615.0}, {"date": "2024-06-10", "close": 15.68, "volume": 8820.0}, {"date": "2024-06-11", "close": 15.57, "volume": 15856.0}, {"date": "2024-06-12", "close": 15.81, "volume": 15598.0}, {"date": "2024-06-13", "close": 15.61, "volume": 13846.0}, {"date": "2024-06-14", "close": 15.48, "volume": 16839.0}, {"date": "2024-06-17", "close": 15.48, "volume": 11701.0}, {"date": "2024-06-18", "close": 15.31, "volume": 19467.0}, {"date": "2024-06-20", "close": 15.5, "volume": 22955.0}, {"date": "2024-06-21", "close": 15.65, "volume": 57261.0}, {"date": "2024-06-24", "close": 15.59, "volume": 13235.0}, {"date": "2024-06-25", "close": 15.49, "volume": 17423.0}, {"date": "2024-06-26", "close": 16.04, "volume": 22530.0}, {"date": "2024-06-27", "close": 16.75, "volume": 15692.0}, {"date": "2024-06-28", "close": 17.4, "volume": 157449.0}, {"date": "2024-07-01", "close": 16.35, "volume": 23125.0}, {"date": "2024-07-02", "close": 16.18, "volume": 14128.0}, {"date": "2024-07-03", "close": 15.89, "volume": 6624.0}, {"date": "2024-07-05", "close": 15.51, "volume": 40940.0}, {"date": "2024-07-08", "close": 16.0, "volume": 18668.0}, {"date": "2024-07-09", "close": 15.91, "volume": 8909.0}, {"date": "2024-07-10", "close": 16.19, "volume": 7321.0}, {"date": "2024-07-11", "close": 17.35, "volume": 55515.0}, {"date": "2024-07-12", "close": 17.48, "volume": 25519.0}, {"date": "2024-07-15", "close": 17.95, "volume": 34984.0}, {"date": "2024-07-16", "close": 18.94, "volume": 33238.0}, {"date": "2024-07-17", "close": 19.05, "volume": 26015.0}, {"date": "2024-07-18", "close": 18.78, "volume": 20035.0}, {"date": "2024-07-19", "close": 18.16, "volume": 11821.0}, {"date": "2024-07-22", "close": 18.93, "volume": 25833.0}, {"date": "2024-07-23", "close": 19.4, "volume": 22440.0}, {"date": "2024-07-24", "close": 19.14, "volume": 20499.0}, {"date": "2024-07-25", "close": 19.75, "volume": 23232.0}, {"date": "2024-07-26", "close": 20.06, "volume": 22566.0}, {"date": "2024-07-29", "close": 19.13, "volume": 13565.0}, {"date": "2024-07-30", "close": 19.6, "volume": 11943.0}, {"date": "2024-07-31", "close": 19.56, "volume": 27186.0}, {"date": "2024-08-01", "close": 18.52, "volume": 29278.0}, {"date": "2024-08-02", "close": 18.02, "volume": 19237.0}, {"date": "2024-08-05", "close": 17.87, "volume": 27959.0}, {"date": "2024-08-06", "close": 17.98, "volume": 24693.0}, {"date": "2024-08-07", "close": 18.01, "volume": 13309.0}, {"date": "2024-08-08", "close": 18.46, "volume": 10950.0}, {"date": "2024-08-09", "close": 18.4, "volume": 14637.0}, {"date": "2024-08-12", "close": 18.31, "volume": 14288.0}, {"date": "2024-08-13", "close": 18.61, "volume": 6107.0}, {"date": "2024-08-14", "close": 18.48, "volume": 6788.0}, {"date": "2024-08-15", "close": 19.15, "volume": 12009.0}, {"date": "2024-08-16", "close": 19.14, "volume": 7709.0}, {"date": "2024-08-19", "close": 19.55, "volume": 9985.0}, {"date": "2024-08-20", "close": 19.03, "volume": 6483.0}, {"date": "2024-08-21", "close": 19.24, "volume": 18070.0}, {"date": "2024-08-22", "close": 19.47, "volume": 13666.0}, {"date": "2024-08-23", "close": 20.73, "volume": 39055.0}, {"date": "2024-08-26", "close": 20.67, "volume": 20497.0}, {"date": "2024-08-27", "close": 20.71, "volume": 11592.0}, {"date": "2024-08-28", "close": 20.55, "volume": 17966.0}, {"date": "2024-08-29", "close": 20.66, "volume": 12695.0}, {"date": "2024-08-30", "close": 20.5, "volume": 17235.0}, {"date": "2024-09-03", "close": 20.17, "volume": 12192.0}, {"date": "2024-09-04", "close": 20.01, "volume": 10584.0}, {"date": "2024-09-05", "close": 19.83, "volume": 6396.0}, {"date": "2024-09-06", "close": 19.9, "volume": 20750.0}, {"date": "2024-09-09", "close": 19.93, "volume": 14983.0}, {"date": "2024-09-10", "close": 20.25, "volume": 10162.0}, {"date": "2024-09-11", "close": 20.55, "volume": 20776.0}, {"date": "2024-09-12", "close": 20.63, "volume": 13550.0}, {"date": "2024-09-13", "close": 20.79, "volume": 22387.0}, {"date": "2024-09-16", "close": 21.27, "volume": 18951.0}, {"date": "2024-09-17", "close": 21.41, "volume": 20438.0}, {"date": "2024-09-18", "close": 21.44, "volume": 33796.0}, {"date": "2024-09-19", "close": 21.68, "volume": 28342.0}, {"date": "2024-09-20", "close": 21.04, "volume": 104017.0}, {"date": "2024-09-23", "close": 21.21, "volume": 25203.0}, {"date": "2024-09-24", "close": 21.0, "volume": 18636.0}, {"date": "2024-09-25", "close": 20.97, "volume": 10675.0}, {"date": "2024-09-26", "close": 20.98, "volume": 14501.0}, {"date": "2024-09-27", "close": 20.78, "volume": 42516.0}, {"date": "2024-09-30", "close": 20.9, "volume": 21677.0}, {"date": "2024-10-01", "close": 20.84, "volume": 20173.0}, {"date": "2024-10-02", "close": 20.5, "volume": 6717.0}, {"date": "2024-10-03", "close": 20.24, "volume": 12063.0}, {"date": "2024-10-04", "close": 20.26, "volume": 8081.0}, {"date": "2024-10-07", "close": 20.4, "volume": 9049.0}, {"date": "2024-10-08", "close": 19.96, "volume": 16601.0}, {"date": "2024-10-09", "close": 20.39, "volume": 44051.0}, {"date": "2024-10-10", "close": 20.08, "volume": 17231.0}, {"date": "2024-10-11", "close": 20.76, "volume": 14694.0}, {"date": "2024-10-14", "close": 20.65, "volume": 14050.0}, {"date": "2024-10-15", "close": 21.01, "volume": 20094.0}, {"date": "2024-10-16", "close": 21.39, "volume": 26219.0}, {"date": "2024-10-17", "close": 21.62, "volume": 15520.0}, {"date": "2024-10-18", "close": 21.25, "volume": 9309.0}, {"date": "2024-10-21", "close": 20.85, "volume": 13729.0}, {"date": "2024-10-22", "close": 20.85, "volume": 5004.0}, {"date": "2024-10-23", "close": 20.98, "volume": 13843.0}, {"date": "2024-10-24", "close": 21.03, "volume": 15276.0}, {"date": "2024-10-25", "close": 20.74, "volume": 14391.0}, {"date": "2024-10-28", "close": 21.31, "volume": 11865.0}, {"date": "2024-10-29", "close": 21.39, "volume": 11463.0}, {"date": "2024-10-30", "close": 21.28, "volume": 17678.0}, {"date": "2024-10-31", "close": 21.12, "volume": 16732.0}, {"date": "2024-11-01", "close": 21.23, "volume": 15776.0}, {"date": "2024-11-04", "close": 21.41, "volume": 15586.0}, {"date": "2024-11-05", "close": 21.64, "volume": 27424.0}, {"date": "2024-11-06", "close": 23.25, "volume": 75403.0}, {"date": "2024-11-07", "close": 22.72, "volume": 22791.0}, {"date": "2024-11-08", "close": 22.86, "volume": 17073.0}, {"date": "2024-11-11", "close": 23.15, "volume": 28723.0}, {"date": "2024-11-12", "close": 23.04, "volume": 19230.0}, {"date": "2024-11-13", "close": 22.83, "volume": 21742.0}, {"date": "2024-11-14", "close": 22.9, "volume": 23293.0}, {"date": "2024-11-15", "close": 22.94, "volume": 15911.0}, {"date": "2024-11-18", "close": 22.95, "volume": 33560.0}, {"date": "2024-11-19", "close": 22.93, "volume": 39214.0}, {"date": "2024-11-20", "close": 22.84, "volume": 26099.0}, {"date": "2024-11-21", "close": 23.03, "volume": 24537.0}, {"date": "2024-11-22", "close": 23.55, "volume": 33325.0}, {"date": "2024-11-25", "close": 23.61, "volume": 20027.0}, {"date": "2024-11-26", "close": 23.72, "volume": 14875.0}, {"date": "2024-11-27", "close": 23.56, "volume": 8997.0}, {"date": "2024-11-29", "close": 23.61, "volume": 15277.0}, {"date": "2024-12-02", "close": 23.32, "volume": 14139.0}, {"date": "2024-12-03", "close": 23.12, "volume": 8783.0}, {"date": "2024-12-04", "close": 23.3, "volume": 14842.0}, {"date": "2024-12-05", "close": 23.05, "volume": 13862.0}, {"date": "2024-12-06", "close": 23.03, "volume": 22275.0}, {"date": "2024-12-09", "close": 22.6, "volume": 67806.0}, {"date": "2024-12-10", "close": 22.47, "volume": 42215.0}, {"date": "2024-12-11", "close": 22.31, "volume": 60591.0}, {"date": "2024-12-12", "close": 22.67, "volume": 47576.0}, {"date": "2024-12-13", "close": 22.34, "volume": 50404.0}, {"date": "2024-12-16", "close": 22.35, "volume": 30735.0}, {"date": "2024-12-17", "close": 22.14, "volume": 41973.0}, {"date": "2024-12-18", "close": 21.21, "volume": 46423.0}, {"date": "2024-12-19", "close": 20.84, "volume": 28438.0}, {"date": "2024-12-20", "close": 21.19, "volume": 86829.0}, {"date": "2024-12-23", "close": 20.86, "volume": 47008.0}, {"date": "2024-12-24", "close": 20.97, "volume": 9694.0}, {"date": "2024-12-26", "close": 20.73, "volume": 13677.0}, {"date": "2024-12-27", "close": 20.68, "volume": 22595.0}, {"date": "2024-12-30", "close": 20.68, "volume": 21952.0}, {"date": "2024-12-31", "close": 20.51, "volume": 28182.0}, {"date": "2025-01-02", "close": 19.86, "volume": 33555.0}, {"date": "2025-01-03", "close": 19.82, "volume": 16523.0}, {"date": "2025-01-06", "close": 19.61, "volume": 28601.0}, {"date": "2025-01-07", "close": 19.45, "volume": 34403.0}, {"date": "2025-01-08", "close": 19.49, "volume": 28378.0}, {"date": "2025-01-10", "close": 18.89, "volume": 34928.0}, {"date": "2025-01-13", "close": 19.22, "volume": 20155.0}, {"date": "2025-01-14", "close": 19.59, "volume": 15129.0}, {"date": "2025-01-15", "close": 19.82, "volume": 18066.0}, {"date": "2025-01-16", "close": 19.62, "volume": 18884.0}, {"date": "2025-01-17", "close": 19.96, "volume": 18259.0}, {"date": "2025-01-21", "close": 20.0, "volume": 20177.0}, {"date": "2025-01-22", "close": 19.65, "volume": 14336.0}, {"date": "2025-01-23", "close": 19.78, "volume": 17913.0}, {"date": "2025-01-24", "close": 20.0, "volume": 19065.0}, {"date": "2025-01-27", "close": 20.12, "volume": 31348.0}, {"date": "2025-01-28", "close": 20.1, "volume": 12191.0}, {"date": "2025-01-29", "close": 20.44, "volume": 27557.0}, {"date": "2025-01-30", "close": 20.24, "volume": 15511.0}, {"date": "2025-01-31", "close": 20.24, "volume": 18486.0}, {"date": "2025-02-03", "close": 19.71, "volume": 18032.0}, {"date": "2025-02-04", "close": 20.13, "volume": 26185.0}, {"date": "2025-02-05", "close": 20.1, "volume": 25210.0}, {"date": "2025-02-06", "close": 20.12, "volume": 25576.0}, {"date": "2025-02-07", "close": 19.94, "volume": 133645.0}, {"date": "2025-02-10", "close": 19.48, "volume": 37430.0}, {"date": "2025-02-11", "close": 19.96, "volume": 26394.0}, {"date": "2025-02-12", "close": 19.65, "volume": 11518.0}, {"date": "2025-02-13", "close": 19.79, "volume": 12290.0}, {"date": "2025-02-14", "close": 19.66, "volume": 16761.0}, {"date": "2025-02-18", "close": 20.03, "volume": 12440.0}, {"date": "2025-02-19", "close": 20.0, "volume": 11946.0}, {"date": "2025-02-20", "close": 19.79, "volume": 8739.0}, {"date": "2025-02-21", "close": 19.54, "volume": 14413.0}, {"date": "2025-02-24", "close": 19.38, "volume": 17930.0}, {"date": "2025-02-25", "close": 19.62, "volume": 12022.0}, {"date": "2025-02-26", "close": 19.84, "volume": 21443.0}, {"date": "2025-02-27", "close": 19.75, "volume": 15553.0}, {"date": "2025-02-28", "close": 19.97, "volume": 15748.0}, {"date": "2025-03-03", "close": 19.66, "volume": 22771.0}, {"date": "2025-03-04", "close": 19.21, "volume": 20951.0}, {"date": "2025-03-05", "close": 19.03, "volume": 17845.0}, {"date": "2025-03-06", "close": 18.805, "volume": 38673.0}, {"date": "2025-03-07", "close": 18.85, "volume": 18001.0}, {"date": "2025-03-10", "close": 18.7, "volume": 29212.0}, {"date": "2025-03-11", "close": 18.41, "volume": 13690.0}, {"date": "2025-03-12", "close": 18.76, "volume": 16700.0}, {"date": "2025-03-13", "close": 18.43, "volume": 11312.0}, {"date": "2025-03-14", "close": 18.52, "volume": 9810.0}, {"date": "2025-03-17", "close": 18.6, "volume": 16181.0}, {"date": "2025-03-18", "close": 18.45, "volume": 25390.0}, {"date": "2025-03-19", "close": 18.54, "volume": 71856.0}, {"date": "2025-03-20", "close": 18.78, "volume": 20402.0}, {"date": "2025-03-21", "close": 18.5, "volume": 77684.0}, {"date": "2025-03-24", "close": 18.82, "volume": 14430.0}, {"date": "2025-03-25", "close": 18.75, "volume": 29744.0}, {"date": "2025-03-26", "close": 18.77, "volume": 26242.0}, {"date": "2025-03-27", "close": 18.95, "volume": 25108.0}, {"date": "2025-03-28", "close": 18.93, "volume": 21299.0}, {"date": "2025-03-31", "close": 18.84, "volume": 51552.0}, {"date": "2025-04-01", "close": 18.81, "volume": 13608.0}, {"date": "2025-04-02", "close": 19.08, "volume": 26941.0}, {"date": "2025-04-03", "close": 18.11, "volume": 52587.0}, {"date": "2025-04-04", "close": 17.96, "volume": 32612.0}, {"date": "2025-04-07", "close": 17.81, "volume": 34905.0}, {"date": "2025-04-08", "close": 17.7, "volume": 32291.0}, {"date": "2025-04-09", "close": 18.42, "volume": 29925.0}, {"date": "2025-04-10", "close": 17.49, "volume": 29155.0}, {"date": "2025-04-11", "close": 17.49, "volume": 9579.0}, {"date": "2025-04-14", "close": 17.32, "volume": 29016.0}, {"date": "2025-04-15", "close": 17.45, "volume": 34750.0}, {"date": "2025-04-16", "close": 17.15, "volume": 22184.0}, {"date": "2025-04-17", "close": 17.54, "volume": 20571.0}, {"date": "2025-04-21", "close": 17.85, "volume": 39125.0}, {"date": "2025-04-22", "close": 18.96, "volume": 37266.0}, {"date": "2025-04-23", "close": 18.9, "volume": 23061.0}, {"date": "2025-04-24", "close": 19.065, "volume": 18145.0}, {"date": "2025-04-25", "close": 18.75, "volume": 14257.0}, {"date": "2025-04-28", "close": 18.78, "volume": 10378.0}, {"date": "2025-04-29", "close": 18.86, "volume": 22855.0}, {"date": "2025-04-30", "close": 18.85, "volume": 41769.0}, {"date": "2025-05-01", "close": 18.95, "volume": 18868.0}, {"date": "2025-05-02", "close": 19.39, "volume": 36623.0}, {"date": "2025-05-05", "close": 19.3, "volume": 15231.0}, {"date": "2025-05-06", "close": 19.37, "volume": 15842.0}, {"date": "2025-05-07", "close": 19.15, "volume": 24946.0}, {"date": "2025-05-08", "close": 19.66, "volume": 21517.0}, {"date": "2025-05-09", "close": 19.63, "volume": 13507.0}, {"date": "2025-05-12", "close": 20.04, "volume": 19405.0}, {"date": "2025-05-13", "close": 20.17, "volume": 9155.0}, {"date": "2025-05-14", "close": 20.12, "volume": 12522.0}, {"date": "2025-05-15", "close": 20.35, "volume": 14823.0}, {"date": "2025-05-16", "close": 20.18, "volume": 22514.0}, {"date": "2025-05-19", "close": 20.01, "volume": 18700.0}, {"date": "2025-05-20", "close": 20.14, "volume": 9275.0}, {"date": "2025-05-21", "close": 19.7, "volume": 20308.0}, {"date": "2025-05-22", "close": 19.49, "volume": 15822.0}, {"date": "2025-05-23", "close": 19.33, "volume": 13465.0}, {"date": "2025-05-27", "close": 19.73, "volume": 15668.0}, {"date": "2025-05-28", "close": 19.53, "volume": 13017.0}, {"date": "2025-05-29", "close": 19.59, "volume": 10784.0}, {"date": "2025-05-30", "close": 19.39, "volume": 12430.0}, {"date": "2025-06-02", "close": 19.17, "volume": 11855.0}, {"date": "2025-06-03", "close": 19.14, "volume": 25822.0}, {"date": "2025-06-04", "close": 18.94, "volume": 26472.0}, {"date": "2025-06-05", "close": 19.12, "volume": 19719.0}, {"date": "2025-06-06", "close": 19.37, "volume": 17144.0}, {"date": "2025-06-09", "close": 19.36, "volume": 15803.0}, {"date": "2025-06-10", "close": 19.62, "volume": 23230.0}, {"date": "2025-06-11", "close": 19.62, "volume": 24563.0}, {"date": "2025-06-12", "close": 19.67, "volume": 14763.0}, {"date": "2025-06-13", "close": 19.2, "volume": 24080.0}, {"date": "2025-06-16", "close": 18.96, "volume": 25821.0}, {"date": "2025-06-17", "close": 18.94, "volume": 14709.0}, {"date": "2025-06-18", "close": 19.05, "volume": 16938.0}, {"date": "2025-06-20", "close": 19.45, "volume": 78179.0}, {"date": "2025-06-23", "close": 19.83, "volume": 21015.0}, {"date": "2025-06-24", "close": 20.26, "volume": 25233.0}, {"date": "2025-06-25", "close": 20.04, "volume": 9597.0}, {"date": "2025-06-26", "close": 20.68, "volume": 12365.0}, {"date": "2025-06-27", "close": 20.65, "volume": 77026.0}, {"date": "2025-06-30", "close": 20.37, "volume": 18240.0}, {"date": "2025-07-01", "close": 21.06, "volume": 22940.0}, {"date": "2025-07-02", "close": 21.33, "volume": 27236.0}, {"date": "2025-07-03", "close": 21.48, "volume": 13633.0}, {"date": "2025-07-07", "close": 21.13, "volume": 21859.0}, {"date": "2025-07-08", "close": 21.38, "volume": 27749.0}, {"date": "2025-07-09", "close": 21.27, "volume": 16663.0}, {"date": "2025-07-10", "close": 21.24, "volume": 12678.0}, {"date": "2025-07-11", "close": 21.01, "volume": 10219.0}, {"date": "2025-07-14", "close": 21.06, "volume": 10895.0}, {"date": "2025-07-15", "close": 20.49, "volume": 23058.0}, {"date": "2025-07-16", "close": 21.45, "volume": 32056.0}, {"date": "2025-07-17", "close": 21.9, "volume": 34734.0}, {"date": "2025-07-18", "close": 21.77, "volume": 22967.0}, {"date": "2025-07-21", "close": 22.03, "volume": 14165.0}, {"date": "2025-07-22", "close": 21.97, "volume": 15674.0}, {"date": "2025-07-23", "close": 22.19, "volume": 8507.0}, {"date": "2025-07-24", "close": 21.65, "volume": 9603.0}, {"date": "2025-07-25", "close": 21.65, "volume": 10982.0}, {"date": "2025-07-28", "close": 21.6, "volume": 63542.0}, {"date": "2025-07-29", "close": 21.31, "volume": 8904.0}, {"date": "2025-07-30", "close": 20.8, "volume": 24320.0}, {"date": "2025-07-31", "close": 20.65, "volume": 32451.0}, {"date": "2025-08-01", "close": 20.31, "volume": 30478.0}, {"date": "2025-08-04", "close": 20.365, "volume": 62019.0}, {"date": "2025-08-05", "close": 20.68, "volume": 23995.0}, {"date": "2025-08-06", "close": 20.7, "volume": 8809.0}, {"date": "2025-08-07", "close": 20.55, "volume": 19123.0}, {"date": "2025-08-08", "close": 20.79, "volume": 8884.0}, {"date": "2025-08-11", "close": 21.18, "volume": 63134.0}, {"date": "2025-08-12", "close": 21.86, "volume": 33159.0}, {"date": "2025-08-13", "close": 22.01, "volume": 16188.0}, {"date": "2025-08-14", "close": 21.71, "volume": 12962.0}, {"date": "2025-08-15", "close": 21.4, "volume": 15163.0}, {"date": "2025-08-18", "close": 21.34, "volume": 18414.0}, {"date": "2025-08-19", "close": 21.23, "volume": 67494.0}, {"date": "2025-08-20", "close": 21.45, "volume": 17401.0}, {"date": "2025-08-21", "close": 21.25, "volume": 9307.0}, {"date": "2025-08-22", "close": 22.25, "volume": 60579.0}, {"date": "2025-08-25", "close": 21.95, "volume": 75013.0}, {"date": "2025-08-26", "close": 22.66, "volume": 44328.0}, {"date": "2025-08-27", "close": 22.72, "volume": 28579.0}, {"date": "2025-08-28", "close": 22.57, "volume": 18161.0}, {"date": "2025-08-29", "close": 22.55, "volume": 41140.0}, {"date": "2025-09-02", "close": 22.26, "volume": 33984.0}, {"date": "2025-09-03", "close": 22.17, "volume": 90853.0}, {"date": "2025-09-04", "close": 22.44, "volume": 30406.0}, {"date": "2025-09-05", "close": 22.47, "volume": 41453.0}, {"date": "2025-09-08", "close": 22.7, "volume": 31346.0}, {"date": "2025-09-09", "close": 22.71, "volume": 24100.0}, {"date": "2025-09-10", "close": 22.55, "volume": 14951.0}, {"date": "2025-09-11", "close": 22.61, "volume": 27031.0}, {"date": "2025-09-12", "close": 22.46, "volume": 21242.0}, {"date": "2025-09-15", "close": 22.27, "volume": 26670.0}, {"date": "2025-09-16", "close": 22.22, "volume": 23145.0}, {"date": "2025-09-17", "close": 22.2, "volume": 37673.0}, {"date": "2025-09-18", "close": 22.53, "volume": 45625.0}, {"date": "2025-09-19", "close": 22.06, "volume": 106728.0}, {"date": "2025-09-22", "close": 22.115, "volume": 28847.0}, {"date": "2025-09-23", "close": 22.1, "volume": 30802.0}, {"date": "2025-09-24", "close": 21.925, "volume": 17876.0}, {"date": "2025-09-25", "close": 22.07, "volume": 18504.0}, {"date": "2025-09-26", "close": 22.085, "volume": 15940.0}, {"date": "2025-09-29", "close": 21.74, "volume": 25673.0}, {"date": "2025-09-30", "close": 21.55, "volume": 20416.0}, {"date": "2025-10-01", "close": 21.26, "volume": 16686.0}, {"date": "2025-10-02", "close": 21.11, "volume": 22587.0}, {"date": "2025-10-03", "close": 21.14, "volume": 19243.0}, {"date": "2025-10-06", "close": 21.13, "volume": 17776.0}, {"date": "2025-10-07", "close": 20.76, "volume": 16643.0}, {"date": "2025-10-08", "close": 20.65, "volume": 14908.0}, {"date": "2025-10-09", "close": 20.57, "volume": 24591.0}, {"date": "2025-10-10", "close": 20.16, "volume": 22200.0}, {"date": "2025-10-13", "close": 20.43, "volume": 18028.0}, {"date": "2025-10-14", "close": 20.8, "volume": 20050.0}, {"date": "2025-10-15", "close": 20.87, "volume": 17974.0}, {"date": "2025-10-16", "close": 19.87, "volume": 23660.0}, {"date": "2025-10-17", "close": 20.2, "volume": 17889.0}, {"date": "2025-10-20", "close": 20.74, "volume": 14542.0}, {"date": "2025-10-21", "close": 20.8, "volume": 14266.0}, {"date": "2025-10-22", "close": 20.96, "volume": 14179.0}, {"date": "2025-10-23", "close": 21.67, "volume": 33060.0}, {"date": "2025-10-24", "close": 22.06, "volume": 31926.0}, {"date": "2025-10-27", "close": 21.84, "volume": 19387.0}, {"date": "2025-10-28", "close": 21.68, "volume": 13721.0}, {"date": "2025-10-29", "close": 21.6, "volume": 21966.0}, {"date": "2025-10-30", "close": 21.61, "volume": 30343.0}, {"date": "2025-10-31", "close": 21.61, "volume": 17327.0}, {"date": "2025-11-03", "close": 21.65, "volume": 17161.0}, {"date": "2025-11-04", "close": 21.49, "volume": 12552.0}, {"date": "2025-11-05", "close": 21.82, "volume": 12621.0}, {"date": "2025-11-06", "close": 21.65, "volume": 13269.0}, {"date": "2025-11-07", "close": 21.71, "volume": 9500.0}, {"date": "2025-11-10", "close": 21.88, "volume": 12713.0}, {"date": "2025-11-11", "close": 21.88, "volume": 19367.0}, {"date": "2025-11-12", "close": 21.85, "volume": 20493.0}, {"date": "2025-11-13", "close": 21.95, "volume": 16164.0}, {"date": "2025-11-14", "close": 21.93, "volume": 52917.0}, {"date": "2025-11-17", "close": 21.31, "volume": 19355.0}, {"date": "2025-11-18", "close": 21.18, "volume": 17463.0}, {"date": "2025-11-19", "close": 21.22, "volume": 18338.0}, {"date": "2025-11-20", "close": 21.43, "volume": 15821.0}, {"date": "2025-11-21", "close": 22.215, "volume": 23945.0}, {"date": "2025-11-24", "close": 22.28, "volume": 12914.0}, {"date": "2025-11-25", "close": 22.84, "volume": 16752.0}, {"date": "2025-11-26", "close": 22.915, "volume": 22763.0}, {"date": "2025-11-28", "close": 22.89, "volume": 8492.0}, {"date": "2025-12-01", "close": 23.42, "volume": 16710.0}, {"date": "2025-12-02", "close": 23.2, "volume": 42505.0}, {"date": "2025-12-03", "close": 23.83, "volume": 41675.0}, {"date": "2025-12-04", "close": 23.84, "volume": 23282.0}, {"date": "2025-12-05", "close": 23.76, "volume": 36657.0}, {"date": "2025-12-08", "close": 23.86, "volume": 22127.0}, {"date": "2025-12-09", "close": 24.02, "volume": 34668.0}, {"date": "2025-12-10", "close": 24.83, "volume": 78786.0}, {"date": "2025-12-11", "close": 25.14, "volume": 47041.0}, {"date": "2025-12-12", "close": 25.23, "volume": 47566.0}, {"date": "2025-12-15", "close": 25.4, "volume": 53993.0}, {"date": "2025-12-16", "close": 25.42, "volume": 47327.0}, {"date": "2025-12-17", "close": 25.39, "volume": 57482.0}, {"date": "2025-12-18", "close": 25.54, "volume": 48587.0}, {"date": "2025-12-19", "close": 25.08, "volume": 83421.0}, {"date": "2025-12-22", "close": 24.75, "volume": 30373.0}, {"date": "2025-12-23", "close": 24.8, "volume": 24506.0}, {"date": "2025-12-24", "close": 24.75, "volume": 26551.0}, {"date": "2025-12-26", "close": 24.81, "volume": 20526.0}, {"date": "2025-12-29", "close": 25.0, "volume": 37417.0}, {"date": "2025-12-30", "close": 25.08, "volume": 51354.0}, {"date": "2025-12-31", "close": 25.04, "volume": 25874.0}, {"date": "2026-01-02", "close": 24.26, "volume": 27592.0}, {"date": "2026-01-05", "close": 24.8, "volume": 52120.0}, {"date": "2026-01-06", "close": 24.89, "volume": 122649.0}, {"date": "2026-01-07", "close": 24.8, "volume": 202413.0}, {"date": "2026-01-08", "close": 25.32, "volume": 117248.0}, {"date": "2026-01-09", "close": 25.005, "volume": 50020.0}, {"date": "2026-01-12", "close": 24.76, "volume": 31035.0}, {"date": "2026-01-13", "close": 24.78, "volume": 49226.0}, {"date": "2026-01-14", "close": 24.83, "volume": 66767.0}, {"date": "2026-01-15", "close": 25.705, "volume": 59248.0}, {"date": "2026-01-16", "close": 25.45, "volume": 74727.0}, {"date": "2026-01-20", "close": 25.43, "volume": 62242.0}, {"date": "2026-01-21", "close": 26.36, "volume": 86957.0}, {"date": "2026-01-22", "close": 26.43, "volume": 57782.0}, {"date": "2026-01-23", "close": 27.06, "volume": 79851.0}, {"date": "2026-01-26", "close": 27.34, "volume": 124518.0}, {"date": "2026-01-27", "close": 27.55, "volume": 149362.0}, {"date": "2026-01-28", "close": 27.0, "volume": 150054.0}, {"date": "2026-01-29", "close": 27.14, "volume": 125841.0}, {"date": "2026-01-30", "close": 27.31, "volume": 127265.0}, {"date": "2026-02-02", "close": 28.26, "volume": 80134.0}, {"date": "2026-02-03", "close": 28.54, "volume": 120445.0}, {"date": "2026-02-04", "close": 28.62, "volume": 101276.0}, {"date": "2026-02-05", "close": 28.49, "volume": 76847.0}, {"date": "2026-02-06", "close": 28.71, "volume": 123001.0}, {"date": "2026-02-09", "close": 28.73, "volume": 74446.0}, {"date": "2026-02-10", "close": 28.66, "volume": 126599.0}, {"date": "2026-02-11", "close": 28.51, "volume": 81235.0}, {"date": "2026-02-12", "close": 28.46, "volume": 75938.0}, {"date": "2026-02-13", "close": 28.5, "volume": 116973.0}, {"date": "2026-02-17", "close": 28.61, "volume": 103930.0}, {"date": "2026-02-18", "close": 28.33, "volume": 95273.0}, {"date": "2026-02-19", "close": 28.21, "volume": 68544.0}, {"date": "2026-02-20", "close": 28.5, "volume": 69008.0}, {"date": "2026-02-23", "close": 27.79, "volume": 80490.0}, {"date": "2026-02-24", "close": 28.1, "volume": 84189.0}, {"date": "2026-02-25", "close": 28.64, "volume": 168190.0}, {"date": "2026-02-26", "close": 28.75, "volume": 85308.0}, {"date": "2026-02-27", "close": 27.86, "volume": 95847.0}, {"date": "2026-03-02", "close": 28.03, "volume": 135625.0}, {"date": "2026-03-03", "close": 27.855, "volume": 98975.0}, {"date": "2026-03-04", "close": 28.0, "volume": 66657.0}, {"date": "2026-03-05", "close": 27.51, "volume": 76026.0}, {"date": "2026-03-06", "close": 27.26, "volume": 79304.0}, {"date": "2026-03-09", "close": 27.215, "volume": 69238.0}, {"date": "2026-03-10", "close": 27.61, "volume": 90524.0}, {"date": "2026-03-11", "close": 27.29, "volume": 46192.0}, {"date": "2026-03-12", "close": 27.25, "volume": 63491.0}, {"date": "2026-03-13", "close": 27.14, "volume": 46618.0}, {"date": "2026-03-16", "close": 27.38, "volume": 88944.0}, {"date": "2026-03-17", "close": 27.29, "volume": 76587.0}, {"date": "2026-03-18", "close": 27.05, "volume": 62385.0}, {"date": "2026-03-19", "close": 27.52, "volume": 66859.0}, {"date": "2026-03-20", "close": 27.41, "volume": 127470.0}, {"date": "2026-03-23", "close": 27.98, "volume": 112641.0}, {"date": "2026-03-24", "close": 28.31, "volume": 72844.0}, {"date": "2026-03-25", "close": 28.41, "volume": 54836.0}, {"date": "2026-03-26", "close": 28.35, "volume": 63705.0}, {"date": "2026-03-27", "close": 28.24, "volume": 54063.0}, {"date": "2026-03-30", "close": 28.28, "volume": 69204.0}, {"date": "2026-03-31", "close": 28.4, "volume": 69406.0}, {"date": "2026-04-01", "close": 28.52, "volume": 93834.0}, {"date": "2026-04-02", "close": 28.29, "volume": 162199.0}, {"date": "2026-04-06", "close": 28.51, "volume": 136392.0}, {"date": "2026-04-07", "close": 28.52, "volume": 137037.0}, {"date": "2026-04-08", "close": 29.15, "volume": 194633.0}, {"date": "2026-04-09", "close": 29.8, "volume": 212764.0}, {"date": "2026-04-10", "close": 29.7, "volume": 162708.0}, {"date": "2026-04-13", "close": 29.68, "volume": 80482.0}, {"date": "2026-04-14", "close": 29.6, "volume": 85150.0}, {"date": "2026-04-15", "close": 29.51, "volume": 92955.0}, {"date": "2026-04-16", "close": 29.33, "volume": 98860.0}, {"date": "2026-04-17", "close": 30.43, "volume": 193859.0}, {"date": "2026-04-20", "close": 30.38, "volume": 99184.0}, {"date": "2026-04-21", "close": 29.91, "volume": 81193.0}, {"date": "2026-04-22", "close": 29.84, "volume": 65727.0}, {"date": "2026-04-23", "close": 29.88, "volume": 55152.0}, {"date": "2026-04-24", "close": 30.02, "volume": 60382.0}, {"date": "2026-04-27", "close": 30.14, "volume": 56265.0}, {"date": "2026-04-28", "close": 30.31, "volume": 98453.0}, {"date": "2026-04-29", "close": 30.05, "volume": 74589.0}, {"date": "2026-04-30", "close": 30.11, "volume": 64572.0}, {"date": "2026-05-01", "close": 30.36, "volume": 86580.0}, {"date": "2026-05-04", "close": 30.28, "volume": 59464.0}, {"date": "2026-05-05", "close": 30.84, "volume": 133956.0}, {"date": "2026-05-06", "close": 30.72, "volume": 104408.0}, {"date": "2026-05-07", "close": 30.86, "volume": 100548.0}, {"date": "2026-05-08", "close": 30.66, "volume": 75721.0}, {"date": "2026-05-11", "close": 30.6, "volume": 98278.0}, {"date": "2026-05-12", "close": 30.27, "volume": 56276.0}, {"date": "2026-05-13", "close": 30.05, "volume": 79137.0}, {"date": "2026-05-14", "close": 30.27, "volume": 39429.0}, {"date": "2026-05-15", "close": 30.1, "volume": 90502.0}, {"date": "2026-05-18", "close": 30.48, "volume": 56232.0}, {"date": "2026-05-19", "close": 30.35, "volume": 103199.0}, {"date": "2026-05-20", "close": 30.68, "volume": 138467.0}, {"date": "2026-05-21", "close": 31.16, "volume": 157417.0}, {"date": "2026-05-22", "close": 31.49, "volume": 178099.0}, {"date": "2026-05-26", "close": 31.48, "volume": 68828.0}, {"date": "2026-05-27", "close": 31.4, "volume": 138572.0}, {"date": "2026-05-28", "close": 31.19, "volume": 75252.0}, {"date": "2026-05-29", "close": 30.73, "volume": 58173.0}, {"date": "2026-06-01", "close": 30.71, "volume": 110897.0}, {"date": "2026-06-02", "close": 31.11, "volume": 88865.0}, {"date": "2026-06-03", "close": 30.3, "volume": 49071.0}, {"date": "2026-06-04", "close": 30.85, "volume": 58988.0}, {"date": "2026-06-05", "close": 31.19, "volume": 50701.0}, {"date": "2026-06-08", "close": 31.37, "volume": 43004.0}, {"date": "2026-06-09", "close": 31.85, "volume": 56500.0}, {"date": "2026-06-10", "close": 31.93, "volume": 79063.0}, {"date": "2026-06-11", "close": 31.95, "volume": 68407.0}, {"date": "2026-06-12", "close": 32.14, "volume": 40836.0}, {"date": "2026-06-15", "close": 31.75, "volume": 40358.0}, {"date": "2026-06-16", "close": 31.79, "volume": 40796.0}, {"date": "2026-06-17", "close": 31.41, "volume": 64185.0}, {"date": "2026-06-18", "close": 31.86, "volume": 132066.0}, {"date": "2026-06-22", "close": 31.89, "volume": 45826.0}, {"date": "2026-06-23", "close": 32.62, "volume": 85209.0}, {"date": "2026-06-24", "close": 32.74, "volume": 64329.0}, {"date": "2026-06-25", "close": 32.56, "volume": 44335.0}, {"date": "2026-06-26", "close": 32.89, "volume": 305268.0}, {"date": "2026-06-29", "close": 33.19, "volume": 70334.0}, {"date": "2026-06-30", "close": 33.16, "volume": 34750.0}, {"date": "2026-07-01", "close": 33.86, "volume": 55885.0}, {"date": "2026-07-02", "close": 32.93, "volume": 50650.0}, {"date": "2026-07-06", "close": 33.1, "volume": 40335.0}, {"date": "2026-07-07", "close": 32.86, "volume": 39661.0}, {"date": "2026-07-08", "close": 32.24, "volume": 47244.0}, {"date": "2026-07-09", "close": 32.53, "volume": 42605.0}, {"date": "2026-07-10", "close": 32.75, "volume": 42573.0}, {"date": "2026-07-13", "close": 32.96, "volume": 44328.0}, {"date": "2026-07-14", "close": 32.71, "volume": 73755.0}, {"date": "2026-07-15", "close": 33.26, "volume": 44426.0}, {"date": "2026-07-16", "close": 34.44, "volume": 62364.0}, {"date": "2026-07-17", "close": 33.08, "volume": 45527.0}, {"date": "2026-07-20", "close": 32.59, "volume": 55780.0}, {"date": "2026-07-21", "close": 32.74, "volume": 79495.0}, {"date": "2026-07-22", "close": 32.41, "volume": 86594.0}, {"date": "2026-07-23", "close": 32.54, "volume": 75328.0}, {"date": "2026-07-24", "close": 33.23, "volume": 46134.0}, {"date": "2026-07-27", "close": 33.44, "volume": 39770.0}, {"date": "2026-07-28", "close": 34.13, "volume": 41128.0}, {"date": "2026-07-29", "close": 33.86, "volume": 35159.0}, {"date": "2026-07-30", "close": 33.77, "volume": 42813.0}, {"date": "2026-07-31", "close": 34.15, "volume": 37872.0}, {"date": "2026-08-03", "close": 34.1, "volume": 34321.0}, {"date": "2026-08-04", "close": 34.22, "volume": 37803.0}, {"date": "2026-08-05", "close": 34.2, "volume": 56849.0}, {"date": "2026-08-06", "close": 34.29, "volume": 31222.0}, {"date": "2026-08-07", "close": 34.4, "volume": 42251.0}, {"date": "2026-08-10", "close": 34.26, "volume": 33597.0}, {"date": "2026-08-11", "close": 34.51, "volume": 31084.0}, {"date": "2026-08-12", "close": 34.8, "volume": 28304.0}, {"date": "2026-08-13", "close": 35.13, "volume": 48059.0}, {"date": "2026-08-14", "close": 35.13, "volume": 58190.0}, {"date": "2026-08-17", "close": 34.9, "volume": 42421.0}, {"date": "2026-08-18", "close": 35.07, "volume": 49322.0}, {"date": "2026-08-19", "close": 33.87, "volume": 69390.0}, {"date": "2026-08-20", "close": 34.15, "volume": 74873.0}, {"date": "2026-08-21", "close": 34.15, "volume": 247723.0}, {"date": "2026-08-24", "close": 33.97, "volume": 44865.0}, {"date": "2026-08-25", "close": 34.0, "volume": 23872.0}, {"date": "2026-08-26", "close": 33.72, "volume": 36122.0}, {"date": "2026-08-27", "close": 33.61, "volume": 59062.0}, {"date": "2026-08-28", "close": 33.99, "volume": 32239.0}, {"date": "2026-08-31", "close": 33.75, "volume": 51015.0}, {"date": "2026-09-01", "close": 33.44, "volume": 17717.0}, {"date": "2026-09-02", "close": 34.0, "volume": 47365.0}, {"date": "2026-09-03", "close": 34.04, "volume": 24819.0}, {"date": "2026-09-04", "close": 34.58, "volume": 24815.0}, {"date": "2026-09-08", "close": 34.23, "volume": 39063.0}, {"date": "2026-09-09", "close": 33.93, "volume": 46646.0}, {"date": "2026-09-10", "close": 34.59, "volume": 40987.0}, {"date": "2026-09-11", "close": 34.72, "volume": 39915.0}, {"date": "2026-09-14", "close": 34.62, "volume": 42934.0}, {"date": "2026-09-15", "close": 34.76, "volume": 38016.0}, {"date": "2026-09-16", "close": 34.47, "volume": 42856.0}, {"date": "2026-09-17", "close": 34.24, "volume": 32548.0}, {"date": "2026-09-18", "close": 33.87, "volume": 106685.0}, {"date": "2026-09-21", "close": 33.94, "volume": 33504.0}, {"date": "2026-09-22", "close": 33.94, "volume": 29498.0}, {"date": "2026-09-23", "close": 33.35, "volume": 34875.0}, {"date": "2026-09-24", "close": 33.78, "volume": 26994.0}, {"date": "2026-09-25", "close": 33.77, "volume": 30971.0}, {"date": "2026-09-28", "close": 33.65, "volume": 43325.0}, {"date": "2026-09-29", "close": 33.37, "volume": 36939.0}, {"date": "2026-09-30", "close": 32.7, "volume": 60196.0}, {"date": "2026-10-01", "close": 32.68, "volume": 39741.0}, {"date": "2026-10-02", "close": 32.87, "volume": 37797.0}, {"date": "2026-10-05", "close": 32.76, "volume": 40265.0}, {"date": "2026-10-06", "close": 32.78, "volume": 21934.0}, {"date": "2026-10-07", "close": 32.32, "volume": 35017.0}, {"date": "2026-10-08", "close": 32.65, "volume": 23497.0}, {"date": "2026-10-09", "close": 32.19, "volume": 28097.0}, {"date": "2026-10-12", "close": 32.49, "volume": 28722.0}, {"date": "2026-10-13", "close": 32.37, "volume": 35989.0}, {"date": "2026-10-14", "close": 32.39, "volume": 42366.0}, {"date": "2026-10-15", "close": 32.62, "volume": 32629.0}, {"date": "2026-10-16", "close": 32.34, "volume": 80412.0}, {"date": "2026-10-19", "close": 32.35, "volume": 37813.0}, {"date": "2026-10-20", "close": 32.82, "volume": 56492.0}, {"date": "2026-10-21", "close": 32.51, "volume": 45615.0}, {"date": "2026-10-22", "close": 33.24, "volume": 33008.0}, {"date": "2026-10-23", "close": 33.22, "volume": 37019.0}, {"date": "2026-10-26", "close": 33.05, "volume": 26140.0}, {"date": "2026-10-27", "close": 32.95, "volume": 41381.0}, {"date": "2026-10-28", "close": 32.83, "volume": 52274.0}, {"date": "2026-10-29", "close": 32.95, "volume": 34304.0}], "refreshing": true}