{"ticker": "RDWR", "overview": {"cik": "1094366", "ticker": "RDWR", "name": "RADWARE LTD", "industry": "Services-Business Services, NEC", "country": "Israel", "sic": "7389", "announcements": [{"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000919", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001976408-26-000917", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001976408-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000913", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000911", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000909", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001178913-26-004865", "price_sensitive": true}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000908", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001178913-26-004726", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000857", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000787", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000785", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001178913-26-004147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349310", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000682", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003627", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000642", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001976408-26-000640", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 50420.0, "sell_n": 6, "sell_sum": 2994742.2094, "net": -2944322.2094, "insiders": 5, "first_date": "2026-07-31", "last_date": "2026-10-30"}, "metrics": {"ticker": "RDWR", "has_prices": true, "as_of": "2026-08-07", "last": 28.3, "prev_close": 27.91, "change": 0.39000000000000057, "change_pct": 0.013973486205661073, "session_volume": 165522.0, "vwap_5": 28.21842636989462, "vwap_20": 28.397723238974077, "vwap_60": 28.664456151210643, "vwap_250": 26.017528688249165, "high_52w": 32.13, "low_52w": 21.74, "avg_volume_20": 296734.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001976408-26-000924", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Yair Tauman", "who_key": "Tauman Yair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 69179.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "A director trims RDWR: $69K", "source_url": "https://www.sec.gov/Archives/edgar/data/2029762/000197640826000924/0001976408-26-000924-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5272}, {"id": "0001976408-26-000919", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "David Meleh Aviv", "who_key": "Aviv David Meleh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 272133.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "An exit at the top? Exec sells $272K of RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000919/0001976408-26-000919-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "0001976408-26-000920", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Rivkah Goldriech", "who_key": "Goldriech Rivkah", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 990029.0094, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "C-suite trims RDWR: $990K", "source_url": "https://www.sec.gov/Archives/edgar/data/2045516/000197640826000920/0001976408-26-000920-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "0001976408-26-000913", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Gabriel Malka", "who_key": "Malka Gabriel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "C-suite exec files routine paperwork on RDWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2057319/000197640826000913/0001976408-26-000913-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001976408-26-000914", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Guy Avidan", "who_key": "Avidan Guy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "CFO files routine paperwork on RDWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1406569/000197640826000914/0001976408-26-000914-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001976408-26-000911", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "David Meleh Aviv", "who_key": "Aviv David Meleh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1007750.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "A top exec takes $1M off the table in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000911/0001976408-26-000911-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001976408-26-000857", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "David Meleh Aviv", "who_key": "Aviv David Meleh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 460650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Top exec sells $461K of RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000857/0001976408-26-000857-index.htm", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "0001976408-26-000787", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Gabriel Malka", "who_key": "Malka Gabriel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 195000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "An exit at the top? Exec sells $195K of RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/2057319/000197640826000787/0001976408-26-000787-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97432}, {"id": "13DG-0001193125-26-349310", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Artisan Partners Limited Partnership moves to a 5.5% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349310-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0000895421-26-000238", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "MORGAN STANLEY moves to a 5.7% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000238-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "0001976408-26-000682", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Guy Avidan", "who_key": "Avidan Guy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50420.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "CFO buys $50K of RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1406569/000197640826000682/0001976408-26-000682-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001178913-26-004147", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "David Meleh Aviv", "who_key": "Aviv David Meleh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "C-suite exec files routine paperwork on RDWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000117891326004147/0001178913-26-004147-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140632}, {"id": "13DG-0000895421-26-000180", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "MORGAN STANLEY moves to a 7.2% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000180-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000764068-26-000016", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Legal & General Group Plc", "who_key": "Legal & General Group Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Legal & General Group Plc takes a 5.4% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/764068/0000764068-26-000016-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001445546-26-003162", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in RDWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003162-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "recent_buys": [{"id": "0001976408-26-000682", "src": "INSIDERS", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Guy Avidan", "who_key": "Avidan Guy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50420.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "CFO buys $50K of RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1406569/000197640826000682/0001976408-26-000682-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}], "institutional": [{"id": "13DG-0001193125-26-349310", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Artisan Partners Limited Partnership moves to a 5.5% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349310-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0000895421-26-000238", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "MORGAN STANLEY moves to a 5.7% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000238-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119032}, {"id": "13DG-0000895421-26-000180", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "MORGAN STANLEY moves to a 7.2% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000180-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0000764068-26-000016", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "Legal & General Group Plc", "who_key": "Legal & General Group Plc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "Legal & General Group Plc takes a 5.4% passive stake in RDWR", "source_url": "https://www.sec.gov/Archives/edgar/data/764068/0000764068-26-000016-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "13DG-0001445546-26-003162", "src": "13DG", "ticker": "RDWR", "cik": "1094366", "company": "RADWARE LTD", "company_raw": "RADWARE LTD", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "Israel", "headline": "FIRST TRUST PORTFOLIOS LP adjusts its stake in RDWR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003162-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}], "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": "Radware Ltd. - Ordinary Shares", "new_value": "RADWARE LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094366", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094366", "applied": 1, "detected_at": "2026-10-27T10:10:07.094278"}]}, "key_people": [{"who": "David Meleh Aviv", "who_key": "Aviv David Meleh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1740533.25, "net": -1740533.25, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272133.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000919/0001976408-26-000919-index.htm"}, {"action": "SELL", "amount": 1007750.25, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000911/0001976408-26-000911-index.htm"}, {"action": "SELL", "amount": 460650.0, "date": "2026-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000857/0001976408-26-000857-index.htm"}], "latest": {"action": "SELL", "amount": 272133.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2077793/000197640826000919/0001976408-26-000919-index.htm"}}, {"who": "Rivkah Goldriech", "who_key": "Goldriech Rivkah", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 990029.0094, "net": -990029.0094, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 990029.0094, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045516/000197640826000920/0001976408-26-000920-index.htm"}], "latest": {"action": "SELL", "amount": 990029.0094, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045516/000197640826000920/0001976408-26-000920-index.htm"}}, {"who": "Gabriel Malka", "who_key": "Malka Gabriel", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 195000.0, "net": -195000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 195000.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057319/000197640826000787/0001976408-26-000787-index.htm"}], "latest": {"action": "SELL", "amount": 195000.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057319/000197640826000787/0001976408-26-000787-index.htm"}}, {"who": "Yair Tauman", "who_key": "Tauman Yair", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 69179.95, "net": -69179.95, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69179.95, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029762/000197640826000924/0001976408-26-000924-index.htm"}], "latest": {"action": "SELL", "amount": 69179.95, "date": "2026-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2029762/000197640826000924/0001976408-26-000924-index.htm"}}, {"who": "Guy Avidan", "who_key": "Avidan Guy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50420.0, "sold": 0, "net": 50420.0, "trades": 1, "top_score": 43.4, "lean": "buying", "history": [{"action": "BUY", "amount": 50420.0, "date": "2026-07-31", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1406569/000197640826000682/0001976408-26-000682-index.htm"}], "latest": {"action": "BUY", "amount": 50420.0, "date": "2026-07-31", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1406569/000197640826000682/0001976408-26-000682-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -195000.0}, {"date": "2026-09-17", "net": -460650.0}, {"date": "2026-10-27", "net": -1007750.25}, {"date": "2026-10-28", "net": -1262162.0093999999}, {"date": "2026-10-30", "net": -69179.95}], "announcements": [{"form": "144", "date": "2026-11-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001949846-26-000626", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000919", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001976408-26-000917", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001976408-26-000916", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000914", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000913", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000911", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000910", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000909", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-28", "title": "Foreign material event", "accession": "0001178913-26-004865", "price_sensitive": true}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001976408-26-000908", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-07", "title": "Foreign material event", "accession": "0001178913-26-004726", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000857", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001976408-26-000855", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000787", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000785", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001178913-26-004147", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349310", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000682", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001178913-26-003627", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000642", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001976408-26-000640", "price_sensitive": false}], "performance": {"ticker": "RDWR", "has_prices": true, "summary": {"n": 1, "avg": 0.08056510118365785, "win_rate": 1.0, "best": 0.08056510118365785, "worst": 0.08056510118365785, "as_of": "2026-08-07"}, "buys": [{"who": "Avidan Guy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50420.0, "date": "2026-07-31", "score": 43.4, "ref_price": 26.19, "return": 0.08056510118365785}]}, "price_series": [{"date": "2016-08-01", "close": 12.36, "volume": 114652.0}, {"date": "2016-08-02", "close": 12.28, "volume": 64973.0}, {"date": "2016-08-03", "close": 12.39, "volume": 83303.0}, {"date": "2016-08-04", "close": 12.4, "volume": 58139.0}, {"date": "2016-08-05", "close": 12.64, "volume": 89287.0}, {"date": "2016-08-08", "close": 13.15, "volume": 172339.0}, {"date": "2016-08-09", "close": 13.17, "volume": 142007.0}, {"date": "2016-08-10", "close": 13.18, "volume": 83080.0}, {"date": "2016-08-11", "close": 13.22, "volume": 62015.0}, {"date": "2016-08-12", "close": 13.3, "volume": 73164.0}, {"date": "2016-08-15", "close": 13.43, "volume": 116012.0}, {"date": "2016-08-16", "close": 13.36, "volume": 70323.0}, {"date": "2016-08-17", "close": 13.37, "volume": 100044.0}, {"date": "2016-08-18", "close": 13.69, "volume": 134868.0}, {"date": "2016-08-19", "close": 13.46, "volume": 80011.0}, {"date": "2016-08-22", "close": 13.62, "volume": 108912.0}, {"date": "2016-08-23", "close": 13.64, "volume": 80465.0}, {"date": "2016-08-24", "close": 13.37, "volume": 175038.0}, {"date": "2016-08-25", "close": 13.53, "volume": 82759.0}, {"date": "2016-08-26", "close": 13.39, "volume": 48720.0}, {"date": "2016-08-29", "close": 13.42, "volume": 51966.0}, {"date": "2016-08-30", "close": 13.39, "volume": 107581.0}, {"date": "2016-08-31", "close": 13.55, "volume": 189232.0}, {"date": "2016-09-01", "close": 13.49, "volume": 94080.0}, {"date": "2016-09-02", "close": 13.49, "volume": 103011.0}, {"date": "2016-09-06", "close": 13.42, "volume": 91170.0}, {"date": "2016-09-07", "close": 13.58, "volume": 82584.0}, {"date": "2016-09-08", "close": 13.63, "volume": 85480.0}, {"date": "2016-09-09", "close": 13.43, "volume": 154303.0}, {"date": "2016-09-12", "close": 13.39, "volume": 83874.0}, {"date": "2016-09-13", "close": 13.39, "volume": 138517.0}, {"date": "2016-09-14", "close": 13.77, "volume": 106539.0}, {"date": "2016-09-15", "close": 13.75, "volume": 103406.0}, {"date": "2016-09-16", "close": 13.79, "volume": 371152.0}, {"date": "2016-09-19", "close": 13.87, "volume": 574878.0}, {"date": "2016-09-20", "close": 13.69, "volume": 143790.0}, {"date": "2016-09-21", "close": 13.77, "volume": 233964.0}, {"date": "2016-09-22", "close": 13.79, "volume": 200484.0}, {"date": "2016-09-23", "close": 13.77, "volume": 176741.0}, {"date": "2016-09-26", "close": 13.63, "volume": 134213.0}, {"date": "2016-09-27", "close": 13.79, "volume": 229542.0}, {"date": "2016-09-28", "close": 13.79, "volume": 246924.0}, {"date": "2016-09-29", "close": 13.65, "volume": 147443.0}, {"date": "2016-09-30", "close": 13.74, "volume": 317448.0}, {"date": "2016-10-03", "close": 13.75, "volume": 152371.0}, {"date": "2016-10-04", "close": 13.61, "volume": 573386.0}, {"date": "2016-10-05", "close": 13.43, "volume": 166904.0}, {"date": "2016-10-06", "close": 13.43, "volume": 183965.0}, {"date": "2016-10-07", "close": 13.15, "volume": 119120.0}, {"date": "2016-10-10", "close": 12.59, "volume": 508546.0}, {"date": "2016-10-11", "close": 12.61, "volume": 350727.0}, {"date": "2016-10-12", "close": 12.48, "volume": 253253.0}, {"date": "2016-10-13", "close": 12.48, "volume": 340406.0}, {"date": "2016-10-14", "close": 12.29, "volume": 363874.0}, {"date": "2016-10-17", "close": 12.31, "volume": 239335.0}, {"date": "2016-10-18", "close": 12.35, "volume": 213411.0}, {"date": "2016-10-19", "close": 12.41, "volume": 407390.0}, {"date": "2016-10-20", "close": 12.43, "volume": 282245.0}, {"date": "2016-10-21", "close": 12.45, "volume": 408830.0}, {"date": "2016-10-24", "close": 12.95, "volume": 430581.0}, {"date": "2016-10-25", "close": 12.95, "volume": 156975.0}, {"date": "2016-10-26", "close": 13.18, "volume": 208408.0}, {"date": "2016-10-27", "close": 13.12, "volume": 233923.0}, {"date": "2016-10-28", "close": 13.35, "volume": 248043.0}, {"date": "2016-10-31", "close": 13.51, "volume": 285589.0}, {"date": "2016-11-01", "close": 12.33, "volume": 721949.0}, {"date": "2016-11-02", "close": 12.01, "volume": 677032.0}, {"date": "2016-11-03", "close": 11.96, "volume": 253875.0}, {"date": "2016-11-04", "close": 11.85, "volume": 372453.0}, {"date": "2016-11-07", "close": 12.29, "volume": 324400.0}, {"date": "2016-11-08", "close": 12.25, "volume": 143169.0}, {"date": "2016-11-09", "close": 12.48, "volume": 238889.0}, {"date": "2016-11-10", "close": 12.55, "volume": 177711.0}, {"date": "2016-11-11", "close": 13.14, "volume": 417427.0}, {"date": "2016-11-14", "close": 13.21, "volume": 429214.0}, {"date": "2016-11-15", "close": 13.11, "volume": 334850.0}, {"date": "2016-11-16", "close": 13.13, "volume": 146573.0}, {"date": "2016-11-17", "close": 13.26, "volume": 191200.0}, {"date": "2016-11-18", "close": 13.41, "volume": 116842.0}, {"date": "2016-11-21", "close": 13.55, "volume": 168384.0}, {"date": "2016-11-22", "close": 13.68, "volume": 123883.0}, {"date": "2016-11-23", "close": 13.64, "volume": 90072.0}, {"date": "2016-11-25", "close": 13.58, "volume": 27918.0}, {"date": "2016-11-28", "close": 13.54, "volume": 83547.0}, {"date": "2016-11-29", "close": 13.55, "volume": 87454.0}, {"date": "2016-11-30", "close": 13.41, "volume": 174117.0}, {"date": "2016-12-01", "close": 13.43, "volume": 227445.0}, {"date": "2016-12-02", "close": 13.47, "volume": 167319.0}, {"date": "2016-12-05", "close": 13.57, "volume": 149172.0}, {"date": "2016-12-06", "close": 13.64, "volume": 267866.0}, {"date": "2016-12-07", "close": 13.55, "volume": 183011.0}, {"date": "2016-12-08", "close": 13.72, "volume": 204731.0}, {"date": "2016-12-09", "close": 13.8, "volume": 185179.0}, {"date": "2016-12-12", "close": 13.63, "volume": 167913.0}, {"date": "2016-12-13", "close": 13.76, "volume": 289277.0}, {"date": "2016-12-14", "close": 13.67, "volume": 154555.0}, {"date": "2016-12-15", "close": 13.43, "volume": 261510.0}, {"date": "2016-12-16", "close": 13.49, "volume": 544136.0}, {"date": "2016-12-19", "close": 13.72, "volume": 207878.0}, {"date": "2016-12-20", "close": 14.13, "volume": 818135.0}, {"date": "2016-12-21", "close": 14.31, "volume": 191306.0}, {"date": "2016-12-22", "close": 14.79, "volume": 424388.0}, {"date": "2016-12-23", "close": 14.83, "volume": 136435.0}, {"date": "2016-12-27", "close": 14.85, "volume": 138062.0}, {"date": "2016-12-28", "close": 14.5, "volume": 66629.0}, {"date": "2016-12-29", "close": 14.55, "volume": 95404.0}, {"date": "2016-12-30", "close": 14.58, "volume": 152124.0}, {"date": "2017-01-03", "close": 14.68, "volume": 141257.0}, {"date": "2017-01-04", "close": 14.76, "volume": 79613.0}, {"date": "2017-01-05", "close": 14.69, "volume": 116704.0}, {"date": "2017-01-06", "close": 14.65, "volume": 105087.0}, {"date": "2017-01-09", "close": 14.5, "volume": 83110.0}, {"date": "2017-01-10", "close": 14.59, "volume": 66945.0}, {"date": "2017-01-11", "close": 14.75, "volume": 224489.0}, {"date": "2017-01-12", "close": 14.65, "volume": 175578.0}, {"date": "2017-01-13", "close": 14.48, "volume": 100790.0}, {"date": "2017-01-17", "close": 14.52, "volume": 198936.0}, {"date": "2017-01-18", "close": 14.69, "volume": 178155.0}, {"date": "2017-01-19", "close": 14.62, "volume": 124864.0}, {"date": "2017-01-20", "close": 14.69, "volume": 273941.0}, {"date": "2017-01-23", "close": 14.59, "volume": 96574.0}, {"date": "2017-01-24", "close": 14.73, "volume": 100013.0}, {"date": "2017-01-25", "close": 14.73, "volume": 187994.0}, {"date": "2017-01-26", "close": 14.38, "volume": 301945.0}, {"date": "2017-01-27", "close": 14.49, "volume": 109072.0}, {"date": "2017-01-30", "close": 14.47, "volume": 155393.0}, {"date": "2017-01-31", "close": 14.69, "volume": 159128.0}, {"date": "2017-02-01", "close": 14.58, "volume": 97813.0}, {"date": "2017-02-02", "close": 14.55, "volume": 232049.0}, {"date": "2017-02-03", "close": 14.7, "volume": 745766.0}, {"date": "2017-02-06", "close": 14.68, "volume": 236955.0}, {"date": "2017-02-07", "close": 14.68, "volume": 275094.0}, {"date": "2017-02-08", "close": 15.48, "volume": 957054.0}, {"date": "2017-02-09", "close": 15.49, "volume": 293088.0}, {"date": "2017-02-10", "close": 15.54, "volume": 246455.0}, {"date": "2017-02-13", "close": 15.88, "volume": 288111.0}, {"date": "2017-02-14", "close": 15.97, "volume": 280083.0}, {"date": "2017-02-15", "close": 16.25, "volume": 195141.0}, {"date": "2017-02-16", "close": 16.37, "volume": 196066.0}, {"date": "2017-02-17", "close": 16.29, "volume": 365544.0}, {"date": "2017-02-21", "close": 15.94, "volume": 665571.0}, {"date": "2017-02-22", "close": 15.75, "volume": 379139.0}, {"date": "2017-02-23", "close": 15.7, "volume": 286512.0}, {"date": "2017-02-24", "close": 15.78, "volume": 105103.0}, {"date": "2017-02-27", "close": 15.64, "volume": 207851.0}, {"date": "2017-02-28", "close": 15.45, "volume": 296798.0}, {"date": "2017-03-01", "close": 15.71, "volume": 290195.0}, {"date": "2017-03-02", "close": 15.63, "volume": 177698.0}, {"date": "2017-03-03", "close": 15.55, "volume": 151948.0}, {"date": "2017-03-06", "close": 15.46, "volume": 218095.0}, {"date": "2017-03-07", "close": 15.66, "volume": 311175.0}, {"date": "2017-03-08", "close": 15.84, "volume": 388525.0}, {"date": "2017-03-09", "close": 15.98, "volume": 300259.0}, {"date": "2017-03-10", "close": 16.05, "volume": 238711.0}, {"date": "2017-03-13", "close": 15.95, "volume": 269996.0}, {"date": "2017-03-14", "close": 15.91, "volume": 239533.0}, {"date": "2017-03-15", "close": 15.96, "volume": 266358.0}, {"date": "2017-03-16", "close": 16.0, "volume": 144598.0}, {"date": "2017-03-17", "close": 15.96, "volume": 289561.0}, {"date": "2017-03-20", "close": 16.07, "volume": 198181.0}, {"date": "2017-03-21", "close": 15.95, "volume": 456424.0}, {"date": "2017-03-22", "close": 16.02, "volume": 211757.0}, {"date": "2017-03-23", "close": 16.06, "volume": 213933.0}, {"date": "2017-03-24", "close": 16.15, "volume": 378510.0}, {"date": "2017-03-27", "close": 15.99, "volume": 258718.0}, {"date": "2017-03-28", "close": 16.04, "volume": 178151.0}, {"date": "2017-03-29", "close": 15.98, "volume": 179085.0}, {"date": "2017-03-30", "close": 16.1, "volume": 129562.0}, {"date": "2017-03-31", "close": 16.16, "volume": 124208.0}, {"date": "2017-04-03", "close": 15.94, "volume": 130702.0}, {"date": "2017-04-04", "close": 15.77, "volume": 116846.0}, {"date": "2017-04-05", "close": 15.6, "volume": 173613.0}, {"date": "2017-04-06", "close": 15.84, "volume": 161138.0}, {"date": "2017-04-07", "close": 15.83, "volume": 170139.0}, {"date": "2017-04-10", "close": 15.63, "volume": 134845.0}, {"date": "2017-04-11", "close": 15.59, "volume": 166246.0}, {"date": "2017-04-12", "close": 15.36, "volume": 169217.0}, {"date": "2017-04-13", "close": 15.19, "volume": 191096.0}, {"date": "2017-04-17", "close": 15.51, "volume": 124413.0}, {"date": "2017-04-18", "close": 15.42, "volume": 94345.0}, {"date": "2017-04-19", "close": 15.4, "volume": 150915.0}, {"date": "2017-04-20", "close": 15.3, "volume": 108366.0}, {"date": "2017-04-21", "close": 15.17, "volume": 114326.0}, {"date": "2017-04-24", "close": 15.42, "volume": 879175.0}, {"date": "2017-04-25", "close": 16.57, "volume": 1334148.0}, {"date": "2017-04-26", "close": 16.65, "volume": 492298.0}, {"date": "2017-04-27", "close": 16.5, "volume": 412309.0}, {"date": "2017-04-28", "close": 16.33, "volume": 316080.0}, {"date": "2017-05-01", "close": 16.45, "volume": 169914.0}, {"date": "2017-05-02", "close": 16.54, "volume": 185088.0}, {"date": "2017-05-03", "close": 16.46, "volume": 159962.0}, {"date": "2017-05-04", "close": 16.56, "volume": 133183.0}, {"date": "2017-05-05", "close": 16.98, "volume": 238262.0}, {"date": "2017-05-08", "close": 16.95, "volume": 124491.0}, {"date": "2017-05-09", "close": 17.23, "volume": 358487.0}, {"date": "2017-05-10", "close": 17.35, "volume": 237137.0}, {"date": "2017-05-11", "close": 17.26, "volume": 113083.0}, {"date": "2017-05-12", "close": 17.15, "volume": 94703.0}, {"date": "2017-05-15", "close": 17.58, "volume": 401902.0}, {"date": "2017-05-16", "close": 17.34, "volume": 353387.0}, {"date": "2017-05-17", "close": 17.18, "volume": 254063.0}, {"date": "2017-05-18", "close": 17.15, "volume": 117793.0}, {"date": "2017-05-19", "close": 17.3, "volume": 143535.0}, {"date": "2017-05-22", "close": 17.36, "volume": 235732.0}, {"date": "2017-05-23", "close": 17.45, "volume": 146349.0}, {"date": "2017-05-24", "close": 17.56, "volume": 163451.0}, {"date": "2017-05-25", "close": 17.54, "volume": 91610.0}, {"date": "2017-05-26", "close": 17.67, "volume": 81955.0}, {"date": "2017-05-30", "close": 17.68, "volume": 197832.0}, {"date": "2017-05-31", "close": 17.61, "volume": 133893.0}, {"date": "2017-06-01", "close": 17.78, "volume": 144378.0}, {"date": "2017-06-02", "close": 17.8, "volume": 75623.0}, {"date": "2017-06-05", "close": 17.83, "volume": 109304.0}, {"date": "2017-06-06", "close": 17.95, "volume": 164034.0}, {"date": "2017-06-07", "close": 18.26, "volume": 282335.0}, {"date": "2017-06-08", "close": 18.19, "volume": 92921.0}, {"date": "2017-06-09", "close": 17.75, "volume": 132591.0}, {"date": "2017-06-12", "close": 17.75, "volume": 241386.0}, {"date": "2017-06-13", "close": 17.87, "volume": 109707.0}, {"date": "2017-06-14", "close": 17.89, "volume": 137225.0}, {"date": "2017-06-15", "close": 17.65, "volume": 103979.0}, {"date": "2017-06-16", "close": 17.58, "volume": 514454.0}, {"date": "2017-06-19", "close": 17.98, "volume": 280845.0}, {"date": "2017-06-20", "close": 17.86, "volume": 118449.0}, {"date": "2017-06-21", "close": 17.9, "volume": 170709.0}, {"date": "2017-06-22", "close": 18.01, "volume": 87609.0}, {"date": "2017-06-23", "close": 17.98, "volume": 262210.0}, {"date": "2017-06-26", "close": 17.94, "volume": 95130.0}, {"date": "2017-06-27", "close": 17.78, "volume": 135925.0}, {"date": "2017-06-28", "close": 17.93, "volume": 142851.0}, {"date": "2017-06-29", "close": 17.57, "volume": 199628.0}, {"date": "2017-06-30", "close": 17.54, "volume": 103570.0}, {"date": "2017-07-03", "close": 17.57, "volume": 87901.0}, {"date": "2017-07-05", "close": 17.58, "volume": 116008.0}, {"date": "2017-07-06", "close": 17.37, "volume": 167470.0}, {"date": "2017-07-07", "close": 17.39, "volume": 113761.0}, {"date": "2017-07-10", "close": 17.39, "volume": 127593.0}, {"date": "2017-07-11", "close": 17.7, "volume": 198085.0}, {"date": "2017-07-12", "close": 18.0, "volume": 87984.0}, {"date": "2017-07-13", "close": 18.0, "volume": 68544.0}, {"date": "2017-07-14", "close": 17.95, "volume": 84850.0}, {"date": "2017-07-17", "close": 17.84, "volume": 65672.0}, {"date": "2017-07-18", "close": 17.99, "volume": 110444.0}, {"date": "2017-07-19", "close": 18.18, "volume": 130264.0}, {"date": "2017-07-20", "close": 18.01, "volume": 53523.0}, {"date": "2017-07-21", "close": 17.86, "volume": 132974.0}, {"date": "2017-07-24", "close": 17.94, "volume": 74561.0}, {"date": "2017-07-25", "close": 17.88, "volume": 64744.0}, {"date": "2017-07-26", "close": 17.84, "volume": 109454.0}, {"date": "2017-07-27", "close": 17.7, "volume": 74344.0}, {"date": "2017-07-28", "close": 17.63, "volume": 72279.0}, {"date": "2017-07-31", "close": 17.32, "volume": 230776.0}, {"date": "2017-08-01", "close": 17.35, "volume": 385583.0}, {"date": "2017-08-02", "close": 17.26, "volume": 397831.0}, {"date": "2017-08-03", "close": 17.36, "volume": 321898.0}, {"date": "2017-08-04", "close": 17.51, "volume": 203097.0}, {"date": "2017-08-07", "close": 17.57, "volume": 121665.0}, {"date": "2017-08-08", "close": 17.58, "volume": 203992.0}, {"date": "2017-08-09", "close": 17.64, "volume": 141004.0}, {"date": "2017-08-10", "close": 17.23, "volume": 146618.0}, {"date": "2017-08-11", "close": 17.34, "volume": 141151.0}, {"date": "2017-08-14", "close": 17.8, "volume": 221433.0}, {"date": "2017-08-15", "close": 17.63, "volume": 113755.0}, {"date": "2017-08-16", "close": 17.56, "volume": 203896.0}, {"date": "2017-08-17", "close": 17.4, "volume": 177389.0}, {"date": "2017-08-18", "close": 17.3, "volume": 129017.0}, {"date": "2017-08-21", "close": 17.3, "volume": 250639.0}, {"date": "2017-08-22", "close": 17.38, "volume": 392928.0}, {"date": "2017-08-23", "close": 17.39, "volume": 144953.0}, {"date": "2017-08-24", "close": 17.4, "volume": 58846.0}, {"date": "2017-08-25", "close": 17.4, "volume": 94534.0}, {"date": "2017-08-28", "close": 17.38, "volume": 96899.0}, {"date": "2017-08-29", "close": 17.38, "volume": 108048.0}, {"date": "2017-08-30", "close": 17.49, "volume": 91611.0}, {"date": "2017-08-31", "close": 17.61, "volume": 73762.0}, {"date": "2017-09-01", "close": 17.47, "volume": 33162.0}, {"date": "2017-09-05", "close": 17.35, "volume": 66241.0}, {"date": "2017-09-06", "close": 17.31, "volume": 183959.0}, {"date": "2017-09-07", "close": 17.34, "volume": 131251.0}, {"date": "2017-09-08", "close": 17.21, "volume": 125449.0}, {"date": "2017-09-11", "close": 17.13, "volume": 319992.0}, {"date": "2017-09-12", "close": 17.06, "volume": 226800.0}, {"date": "2017-09-13", "close": 16.85, "volume": 159188.0}, {"date": "2017-09-14", "close": 16.87, "volume": 172700.0}, {"date": "2017-09-15", "close": 16.32, "volume": 2395652.0}, {"date": "2017-09-18", "close": 16.84, "volume": 469424.0}, {"date": "2017-09-19", "close": 16.67, "volume": 175404.0}, {"date": "2017-09-20", "close": 16.48, "volume": 466224.0}, {"date": "2017-09-21", "close": 16.64, "volume": 243478.0}, {"date": "2017-09-22", "close": 16.7, "volume": 129849.0}, {"date": "2017-09-25", "close": 16.59, "volume": 120379.0}, {"date": "2017-09-26", "close": 16.49, "volume": 366719.0}, {"date": "2017-09-27", "close": 16.62, "volume": 363632.0}, {"date": "2017-09-28", "close": 16.61, "volume": 183081.0}, {"date": "2017-09-29", "close": 16.86, "volume": 129373.0}, {"date": "2017-10-02", "close": 17.34, "volume": 182264.0}, {"date": "2017-10-03", "close": 17.3, "volume": 130813.0}, {"date": "2017-10-04", "close": 17.26, "volume": 65129.0}, {"date": "2017-10-05", "close": 17.2, "volume": 64939.0}, {"date": "2017-10-06", "close": 17.2, "volume": 26949.0}, {"date": "2017-10-09", "close": 17.26, "volume": 48735.0}, {"date": "2017-10-10", "close": 17.43, "volume": 59753.0}, {"date": "2017-10-11", "close": 17.21, "volume": 96821.0}, {"date": "2017-10-12", "close": 17.23, "volume": 42099.0}, {"date": "2017-10-13", "close": 17.16, "volume": 77984.0}, {"date": "2017-10-16", "close": 17.08, "volume": 114292.0}, {"date": "2017-10-17", "close": 17.07, "volume": 40136.0}, {"date": "2017-10-18", "close": 17.29, "volume": 114236.0}, {"date": "2017-10-19", "close": 17.18, "volume": 42794.0}, {"date": "2017-10-20", "close": 17.19, "volume": 97553.0}, {"date": "2017-10-23", "close": 17.3, "volume": 82532.0}, {"date": "2017-10-24", "close": 17.3, "volume": 68564.0}, {"date": "2017-10-25", "close": 17.19, "volume": 66858.0}, {"date": "2017-10-26", "close": 16.93, "volume": 199848.0}, {"date": "2017-10-27", "close": 17.39, "volume": 430225.0}, {"date": "2017-10-30", "close": 17.35, "volume": 195832.0}, {"date": "2017-10-31", "close": 17.54, "volume": 123799.0}, {"date": "2017-11-01", "close": 19.14, "volume": 850674.0}, {"date": "2017-11-02", "close": 19.14, "volume": 218034.0}, {"date": "2017-11-03", "close": 19.45, "volume": 312077.0}, {"date": "2017-11-06", "close": 19.59, "volume": 208443.0}, {"date": "2017-11-07", "close": 19.43, "volume": 204914.0}, {"date": "2017-11-08", "close": 19.37, "volume": 199934.0}, {"date": "2017-11-09", "close": 19.21, "volume": 270499.0}, {"date": "2017-11-10", "close": 19.31, "volume": 135603.0}, {"date": "2017-11-13", "close": 19.43, "volume": 121004.0}, {"date": "2017-11-14", "close": 19.56, "volume": 174610.0}, {"date": "2017-11-15", "close": 19.6, "volume": 192369.0}, {"date": "2017-11-16", "close": 19.98, "volume": 422354.0}, {"date": "2017-11-17", "close": 19.93, "volume": 102463.0}, {"date": "2017-11-20", "close": 20.24, "volume": 292663.0}, {"date": "2017-11-21", "close": 20.23, "volume": 100504.0}, {"date": "2017-11-22", "close": 20.04, "volume": 213496.0}, {"date": "2017-11-24", "close": 20.24, "volume": 118871.0}, {"date": "2017-11-27", "close": 20.12, "volume": 131504.0}, {"date": "2017-11-28", "close": 20.44, "volume": 173736.0}, {"date": "2017-11-29", "close": 20.28, "volume": 130100.0}, {"date": "2017-11-30", "close": 20.24, "volume": 279141.0}, {"date": "2017-12-01", "close": 20.29, "volume": 261631.0}, {"date": "2017-12-04", "close": 20.46, "volume": 272520.0}, {"date": "2017-12-05", "close": 20.48, "volume": 160734.0}, {"date": "2017-12-06", "close": 20.32, "volume": 141643.0}, {"date": "2017-12-07", "close": 20.27, "volume": 101610.0}, {"date": "2017-12-08", "close": 20.34, "volume": 97200.0}, {"date": "2017-12-11", "close": 20.3, "volume": 192327.0}, {"date": "2017-12-12", "close": 20.34, "volume": 175813.0}, {"date": "2017-12-13", "close": 20.26, "volume": 157885.0}, {"date": "2017-12-14", "close": 20.12, "volume": 124170.0}, {"date": "2017-12-15", "close": 19.9, "volume": 638375.0}, {"date": "2017-12-18", "close": 19.96, "volume": 160915.0}, {"date": "2017-12-19", "close": 19.9, "volume": 234083.0}, {"date": "2017-12-20", "close": 19.79, "volume": 312778.0}, {"date": "2017-12-21", "close": 19.8, "volume": 165266.0}, {"date": "2017-12-22", "close": 19.77, "volume": 64410.0}, {"date": "2017-12-26", "close": 19.58, "volume": 341147.0}, {"date": "2017-12-27", "close": 19.59, "volume": 87104.0}, {"date": "2017-12-28", "close": 19.57, "volume": 189955.0}, {"date": "2017-12-29", "close": 19.4, "volume": 148982.0}, {"date": "2018-01-02", "close": 19.45, "volume": 176738.0}, {"date": "2018-01-03", "close": 19.71, "volume": 213334.0}, {"date": "2018-01-04", "close": 19.97, "volume": 154608.0}, {"date": "2018-01-05", "close": 19.87, "volume": 54877.0}, {"date": "2018-01-08", "close": 20.17, "volume": 183608.0}, {"date": "2018-01-09", "close": 20.16, "volume": 118349.0}, {"date": "2018-01-10", "close": 19.94, "volume": 64384.0}, {"date": "2018-01-11", "close": 20.03, "volume": 66123.0}, {"date": "2018-01-12", "close": 20.11, "volume": 68770.0}, {"date": "2018-01-16", "close": 19.95, "volume": 145255.0}, {"date": "2018-01-17", "close": 20.0, "volume": 108821.0}, {"date": "2018-01-18", "close": 20.0, "volume": 369981.0}, {"date": "2018-01-19", "close": 20.11, "volume": 168632.0}, {"date": "2018-01-22", "close": 20.43, "volume": 212695.0}, {"date": "2018-01-23", "close": 20.21, "volume": 79391.0}, {"date": "2018-01-24", "close": 20.23, "volume": 99766.0}, {"date": "2018-01-25", "close": 20.08, "volume": 73219.0}, {"date": "2018-01-26", "close": 20.2, "volume": 94298.0}, {"date": "2018-01-29", "close": 20.08, "volume": 104952.0}, {"date": "2018-01-30", "close": 20.3, "volume": 247346.0}, {"date": "2018-01-31", "close": 20.11, "volume": 97844.0}, {"date": "2018-02-01", "close": 20.46, "volume": 246636.0}, {"date": "2018-02-02", "close": 20.26, "volume": 65769.0}, {"date": "2018-02-05", "close": 19.57, "volume": 131707.0}, {"date": "2018-02-06", "close": 19.55, "volume": 330756.0}, {"date": "2018-02-07", "close": 20.7, "volume": 938160.0}, {"date": "2018-02-08", "close": 20.65, "volume": 212479.0}, {"date": "2018-02-09", "close": 20.86, "volume": 243742.0}, {"date": "2018-02-12", "close": 20.82, "volume": 237544.0}, {"date": "2018-02-13", "close": 21.01, "volume": 341999.0}, {"date": "2018-02-14", "close": 21.25, "volume": 496211.0}, {"date": "2018-02-15", "close": 21.28, "volume": 278039.0}, {"date": "2018-02-16", "close": 21.34, "volume": 227512.0}, {"date": "2018-02-20", "close": 21.09, "volume": 212581.0}, {"date": "2018-02-21", "close": 21.01, "volume": 236695.0}, {"date": "2018-02-22", "close": 20.84, "volume": 170830.0}, {"date": "2018-02-23", "close": 21.05, "volume": 90708.0}, {"date": "2018-02-26", "close": 21.12, "volume": 151320.0}, {"date": "2018-02-27", "close": 20.84, "volume": 113081.0}, {"date": "2018-02-28", "close": 20.67, "volume": 155131.0}, {"date": "2018-03-01", "close": 20.47, "volume": 139160.0}, {"date": "2018-03-02", "close": 20.79, "volume": 112941.0}, {"date": "2018-03-05", "close": 20.9, "volume": 105075.0}, {"date": "2018-03-06", "close": 21.07, "volume": 160902.0}, {"date": "2018-03-07", "close": 21.37, "volume": 291014.0}, {"date": "2018-03-08", "close": 21.36, "volume": 151674.0}, {"date": "2018-03-09", "close": 21.43, "volume": 174689.0}, {"date": "2018-03-12", "close": 21.76, "volume": 178034.0}, {"date": "2018-03-13", "close": 21.61, "volume": 109864.0}, {"date": "2018-03-14", "close": 21.64, "volume": 175079.0}, {"date": "2018-03-15", "close": 21.57, "volume": 217147.0}, {"date": "2018-03-16", "close": 21.49, "volume": 499689.0}, {"date": "2018-03-19", "close": 21.45, "volume": 120594.0}, {"date": "2018-03-20", "close": 21.72, "volume": 109698.0}, {"date": "2018-03-21", "close": 21.68, "volume": 82420.0}, {"date": "2018-03-22", "close": 21.46, "volume": 117531.0}, {"date": "2018-03-23", "close": 21.19, "volume": 116449.0}, {"date": "2018-03-26", "close": 21.67, "volume": 120651.0}, {"date": "2018-03-27", "close": 21.31, "volume": 154914.0}, {"date": "2018-03-28", "close": 21.15, "volume": 153745.0}, {"date": "2018-03-29", "close": 21.35, "volume": 117893.0}, {"date": "2018-04-02", "close": 21.12, "volume": 87153.0}, {"date": "2018-04-03", "close": 21.2, "volume": 70911.0}, {"date": "2018-04-04", "close": 21.37, "volume": 81274.0}, {"date": "2018-04-05", "close": 21.6, "volume": 49592.0}, {"date": "2018-04-06", "close": 21.31, "volume": 70867.0}, {"date": "2018-04-09", "close": 21.25, "volume": 58737.0}, {"date": "2018-04-10", "close": 22.02, "volume": 193518.0}, {"date": "2018-04-11", "close": 22.22, "volume": 169733.0}, {"date": "2018-04-12", "close": 22.29, "volume": 50843.0}, {"date": "2018-04-13", "close": 22.15, "volume": 53094.0}, {"date": "2018-04-16", "close": 22.27, "volume": 69170.0}, {"date": "2018-04-17", "close": 22.48, "volume": 125226.0}, {"date": "2018-04-18", "close": 22.34, "volume": 56123.0}, {"date": "2018-04-19", "close": 22.34, "volume": 91642.0}, {"date": "2018-04-20", "close": 22.21, "volume": 89443.0}, {"date": "2018-04-23", "close": 21.89, "volume": 66326.0}, {"date": "2018-04-24", "close": 21.85, "volume": 72796.0}, {"date": "2018-04-25", "close": 22.19, "volume": 177059.0}, {"date": "2018-04-26", "close": 22.11, "volume": 63717.0}, {"date": "2018-04-27", "close": 22.0, "volume": 51532.0}, {"date": "2018-04-30", "close": 22.1, "volume": 79112.0}, {"date": "2018-05-01", "close": 22.18, "volume": 104711.0}, {"date": "2018-05-02", "close": 23.01, "volume": 296108.0}, {"date": "2018-05-03", "close": 23.01, "volume": 158959.0}, {"date": "2018-05-04", "close": 22.64, "volume": 283353.0}, {"date": "2018-05-07", "close": 23.06, "volume": 247416.0}, {"date": "2018-05-08", "close": 23.49, "volume": 156546.0}, {"date": "2018-05-09", "close": 23.57, "volume": 145082.0}, {"date": "2018-05-10", "close": 23.72, "volume": 146350.0}, {"date": "2018-05-11", "close": 23.44, "volume": 54479.0}, {"date": "2018-05-14", "close": 23.54, "volume": 159762.0}, {"date": "2018-05-15", "close": 23.27, "volume": 147190.0}, {"date": "2018-05-16", "close": 23.35, "volume": 192923.0}, {"date": "2018-05-17", "close": 23.36, "volume": 121727.0}, {"date": "2018-05-18", "close": 23.52, "volume": 96354.0}, {"date": "2018-05-21", "close": 23.41, "volume": 106977.0}, {"date": "2018-05-22", "close": 23.42, "volume": 95589.0}, {"date": "2018-05-23", "close": 23.35, "volume": 118820.0}, {"date": "2018-05-24", "close": 23.39, "volume": 95943.0}, {"date": "2018-05-25", "close": 23.5, "volume": 81243.0}, {"date": "2018-05-29", "close": 23.27, "volume": 85719.0}, {"date": "2018-05-30", "close": 23.38, "volume": 133355.0}, {"date": "2018-05-31", "close": 23.33, "volume": 281562.0}, {"date": "2018-06-01", "close": 23.48, "volume": 209039.0}, {"date": "2018-06-04", "close": 23.73, "volume": 105275.0}, {"date": "2018-06-05", "close": 23.97, "volume": 98719.0}, {"date": "2018-06-06", "close": 24.06, "volume": 107968.0}, {"date": "2018-06-07", "close": 23.89, "volume": 138177.0}, {"date": "2018-06-08", "close": 24.09, "volume": 174831.0}, {"date": "2018-06-11", "close": 23.97, "volume": 197030.0}, {"date": "2018-06-12", "close": 24.31, "volume": 254284.0}, {"date": "2018-06-13", "close": 24.59, "volume": 358645.0}, {"date": "2018-06-14", "close": 24.71, "volume": 104801.0}, {"date": "2018-06-15", "close": 24.75, "volume": 1063692.0}, {"date": "2018-06-18", "close": 24.88, "volume": 319642.0}, {"date": "2018-06-19", "close": 24.88, "volume": 135425.0}, {"date": "2018-06-20", "close": 25.15, "volume": 218086.0}, {"date": "2018-06-21", "close": 25.17, "volume": 140420.0}, {"date": "2018-06-22", "close": 25.05, "volume": 95679.0}, {"date": "2018-06-25", "close": 24.71, "volume": 172696.0}, {"date": "2018-06-26", "close": 25.02, "volume": 198318.0}, {"date": "2018-06-27", "close": 24.91, "volume": 180025.0}, {"date": "2018-06-28", "close": 25.24, "volume": 156300.0}, {"date": "2018-06-29", "close": 25.28, "volume": 194683.0}, {"date": "2018-07-02", "close": 25.41, "volume": 212578.0}, {"date": "2018-07-03", "close": 25.14, "volume": 153348.0}, {"date": "2018-07-05", "close": 25.57, "volume": 213093.0}, {"date": "2018-07-06", "close": 25.99, "volume": 242980.0}, {"date": "2018-07-09", "close": 25.97, "volume": 145964.0}, {"date": "2018-07-10", "close": 26.17, "volume": 259750.0}, {"date": "2018-07-11", "close": 26.64, "volume": 476255.0}, {"date": "2018-07-12", "close": 27.27, "volume": 488833.0}, {"date": "2018-07-13", "close": 27.58, "volume": 430679.0}, {"date": "2018-07-16", "close": 27.25, "volume": 221036.0}, {"date": "2018-07-17", "close": 27.04, "volume": 251540.0}, {"date": "2018-07-18", "close": 27.49, "volume": 401548.0}, {"date": "2018-07-19", "close": 27.52, "volume": 289677.0}, {"date": "2018-07-20", "close": 27.75, "volume": 592563.0}, {"date": "2018-07-23", "close": 27.63, "volume": 137530.0}, {"date": "2018-07-24", "close": 27.14, "volume": 244702.0}, {"date": "2018-07-25", "close": 27.45, "volume": 131171.0}, {"date": "2018-07-26", "close": 27.6, "volume": 198684.0}, {"date": "2018-07-27", "close": 27.06, "volume": 148798.0}, {"date": "2018-07-30", "close": 26.36, "volume": 216912.0}, {"date": "2018-07-31", "close": 26.42, "volume": 373065.0}, {"date": "2018-08-01", "close": 26.35, "volume": 503142.0}, {"date": "2018-08-02", "close": 26.35, "volume": 304263.0}, {"date": "2018-08-03", "close": 26.7, "volume": 486902.0}, {"date": "2018-08-06", "close": 27.16, "volume": 452275.0}, {"date": "2018-08-07", "close": 27.16, "volume": 261302.0}, {"date": "2018-08-08", "close": 27.36, "volume": 615384.0}, {"date": "2018-08-09", "close": 27.44, "volume": 219208.0}, {"date": "2018-08-10", "close": 27.18, "volume": 202383.0}, {"date": "2018-08-13", "close": 27.07, "volume": 120464.0}, {"date": "2018-08-14", "close": 27.25, "volume": 308921.0}, {"date": "2018-08-15", "close": 26.96, "volume": 169712.0}, {"date": "2018-08-16", "close": 27.01, "volume": 188026.0}, {"date": "2018-08-17", "close": 26.99, "volume": 128869.0}, {"date": "2018-08-20", "close": 27.11, "volume": 181862.0}, {"date": "2018-08-21", "close": 27.23, "volume": 253081.0}, {"date": "2018-08-22", "close": 27.6, "volume": 282912.0}, {"date": "2018-08-23", "close": 28.0, "volume": 784188.0}, {"date": "2018-08-24", "close": 28.14, "volume": 329899.0}, {"date": "2018-08-27", "close": 27.95, "volume": 440201.0}, {"date": "2018-08-28", "close": 27.8, "volume": 301511.0}, {"date": "2018-08-29", "close": 27.795, "volume": 385613.0}, {"date": "2018-08-30", "close": 27.7, "volume": 279479.0}, {"date": "2018-08-31", "close": 27.7, "volume": 374770.0}, {"date": "2018-09-04", "close": 27.5, "volume": 554646.0}, {"date": "2018-09-05", "close": 27.14, "volume": 421647.0}, {"date": "2018-09-06", "close": 27.15, "volume": 296242.0}, {"date": "2018-09-07", "close": 27.14, "volume": 235599.0}, {"date": "2018-09-10", "close": 27.08, "volume": 220760.0}, {"date": "2018-09-11", "close": 26.68, "volume": 192952.0}, {"date": "2018-09-12", "close": 26.76, "volume": 267596.0}, {"date": "2018-09-13", "close": 26.3, "volume": 314490.0}, {"date": "2018-09-14", "close": 26.2, "volume": 298853.0}, {"date": "2018-09-17", "close": 25.62, "volume": 345390.0}, {"date": "2018-09-18", "close": 25.69, "volume": 232746.0}, {"date": "2018-09-19", "close": 25.37, "volume": 277026.0}, {"date": "2018-09-20", "close": 25.42, "volume": 209249.0}, {"date": "2018-09-21", "close": 25.32, "volume": 431225.0}, {"date": "2018-09-24", "close": 25.66, "volume": 176095.0}, {"date": "2018-09-25", "close": 25.9, "volume": 138254.0}, {"date": "2018-09-26", "close": 25.81, "volume": 88465.0}, {"date": "2018-09-27", "close": 26.04, "volume": 115167.0}, {"date": "2018-09-28", "close": 26.47, "volume": 151654.0}, {"date": "2018-10-01", "close": 25.91, "volume": 117700.0}, {"date": "2018-10-02", "close": 25.25, "volume": 240058.0}, {"date": "2018-10-03", "close": 24.89, "volume": 216315.0}, {"date": "2018-10-04", "close": 24.24, "volume": 334373.0}, {"date": "2018-10-05", "close": 23.79, "volume": 206341.0}, {"date": "2018-10-08", "close": 23.14, "volume": 223631.0}, {"date": "2018-10-09", "close": 23.05, "volume": 155891.0}, {"date": "2018-10-10", "close": 22.24, "volume": 247005.0}, {"date": "2018-10-11", "close": 22.25, "volume": 218082.0}, {"date": "2018-10-12", "close": 22.73, "volume": 185573.0}, {"date": "2018-10-15", "close": 22.77, "volume": 195306.0}, {"date": "2018-10-16", "close": 23.44, "volume": 176823.0}, {"date": "2018-10-17", "close": 23.34, "volume": 83360.0}, {"date": "2018-10-18", "close": 23.22, "volume": 90553.0}, {"date": "2018-10-19", "close": 22.98, "volume": 220953.0}, {"date": "2018-10-22", "close": 23.56, "volume": 119896.0}, {"date": "2018-10-23", "close": 23.31, "volume": 109695.0}, {"date": "2018-10-24", "close": 22.6, "volume": 138990.0}, {"date": "2018-10-25", "close": 23.22, "volume": 115070.0}, {"date": "2018-10-26", "close": 22.95, "volume": 171647.0}, {"date": "2018-10-29", "close": 22.78, "volume": 162976.0}, {"date": "2018-10-30", "close": 23.22, "volume": 267775.0}, {"date": "2018-10-31", "close": 23.21, "volume": 201866.0}, {"date": "2018-11-01", "close": 23.54, "volume": 170272.0}, {"date": "2018-11-02", "close": 23.37, "volume": 153649.0}, {"date": "2018-11-05", "close": 23.21, "volume": 149463.0}, {"date": "2018-11-06", "close": 23.67, "volume": 224841.0}, {"date": "2018-11-07", "close": 24.44, "volume": 595657.0}, {"date": "2018-11-08", "close": 25.13, "volume": 436937.0}, {"date": "2018-11-09", "close": 24.6, "volume": 326732.0}, {"date": "2018-11-12", "close": 23.66, "volume": 235404.0}, {"date": "2018-11-13", "close": 23.68, "volume": 190965.0}, {"date": "2018-11-14", "close": 23.76, "volume": 240036.0}, {"date": "2018-11-15", "close": 23.78, "volume": 302545.0}, {"date": "2018-11-16", "close": 23.58, "volume": 182167.0}, {"date": "2018-11-19", "close": 22.69, "volume": 163355.0}, {"date": "2018-11-20", "close": 22.1, "volume": 235021.0}, {"date": "2018-11-21", "close": 22.13, "volume": 221891.0}, {"date": "2018-11-23", "close": 22.15, "volume": 86301.0}, {"date": "2018-11-26", "close": 22.22, "volume": 193504.0}, {"date": "2018-11-27", "close": 22.08, "volume": 83411.0}, {"date": "2018-11-28", "close": 22.75, "volume": 251355.0}, {"date": "2018-11-29", "close": 22.58, "volume": 148181.0}, {"date": "2018-11-30", "close": 22.81, "volume": 242674.0}, {"date": "2018-12-03", "close": 22.93, "volume": 159341.0}, {"date": "2018-12-04", "close": 22.38, "volume": 247162.0}, {"date": "2018-12-06", "close": 22.71, "volume": 195521.0}, {"date": "2018-12-07", "close": 22.32, "volume": 326235.0}, {"date": "2018-12-10", "close": 22.97, "volume": 154069.0}, {"date": "2018-12-11", "close": 22.81, "volume": 144141.0}, {"date": "2018-12-12", "close": 22.89, "volume": 118820.0}, {"date": "2018-12-13", "close": 22.8, "volume": 111962.0}, {"date": "2018-12-14", "close": 22.8, "volume": 108802.0}, {"date": "2018-12-17", "close": 22.63, "volume": 218075.0}, {"date": "2018-12-18", "close": 22.67, "volume": 224857.0}, {"date": "2018-12-19", "close": 22.52, "volume": 159688.0}, {"date": "2018-12-20", "close": 22.11, "volume": 173117.0}, {"date": "2018-12-21", "close": 21.66, "volume": 495112.0}, {"date": "2018-12-24", "close": 21.47, "volume": 238043.0}, {"date": "2018-12-26", "close": 22.3, "volume": 393235.0}, {"date": "2018-12-27", "close": 22.37, "volume": 311663.0}, {"date": "2018-12-28", "close": 22.51, "volume": 177474.0}, {"date": "2018-12-31", "close": 22.71, "volume": 160366.0}, {"date": "2019-01-02", "close": 22.53, "volume": 204333.0}, {"date": "2019-01-03", "close": 22.01, "volume": 260176.0}, {"date": "2019-01-04", "close": 22.77, "volume": 295370.0}, {"date": "2019-01-07", "close": 22.93, "volume": 215964.0}, {"date": "2019-01-08", "close": 23.19, "volume": 251577.0}, {"date": "2019-01-09", "close": 23.13, "volume": 162311.0}, {"date": "2019-01-10", "close": 23.0, "volume": 110856.0}, {"date": "2019-01-11", "close": 22.91, "volume": 106574.0}, {"date": "2019-01-14", "close": 22.73, "volume": 113455.0}, {"date": "2019-01-15", "close": 23.12, "volume": 124111.0}, {"date": "2019-01-16", "close": 22.82, "volume": 58861.0}, {"date": "2019-01-17", "close": 22.73, "volume": 83542.0}, {"date": "2019-01-18", "close": 22.95, "volume": 166085.0}, {"date": "2019-01-22", "close": 23.01, "volume": 117635.0}, {"date": "2019-01-23", "close": 23.0, "volume": 101486.0}, {"date": "2019-01-24", "close": 23.38, "volume": 110576.0}, {"date": "2019-01-25", "close": 23.77, "volume": 148610.0}, {"date": "2019-01-28", "close": 23.58, "volume": 87592.0}, {"date": "2019-01-29", "close": 23.63, "volume": 96509.0}, {"date": "2019-01-30", "close": 23.93, "volume": 126920.0}, {"date": "2019-01-31", "close": 24.21, "volume": 118722.0}, {"date": "2019-02-01", "close": 24.3, "volume": 186274.0}, {"date": "2019-02-04", "close": 24.6, "volume": 115815.0}, {"date": "2019-02-05", "close": 24.76, "volume": 210260.0}, {"date": "2019-02-06", "close": 24.25, "volume": 617905.0}, {"date": "2019-02-07", "close": 24.23, "volume": 249838.0}, {"date": "2019-02-08", "close": 24.23, "volume": 254086.0}, {"date": "2019-02-11", "close": 24.1, "volume": 241067.0}, {"date": "2019-02-12", "close": 24.39, "volume": 224307.0}, {"date": "2019-02-13", "close": 24.18, "volume": 190596.0}, {"date": "2019-02-14", "close": 24.39, "volume": 208218.0}, {"date": "2019-02-15", "close": 24.36, "volume": 129424.0}, {"date": "2019-02-19", "close": 24.25, "volume": 148317.0}, {"date": "2019-02-20", "close": 24.42, "volume": 417181.0}, {"date": "2019-02-21", "close": 24.53, "volume": 271146.0}, {"date": "2019-02-22", "close": 25.54, "volume": 554147.0}, {"date": "2019-02-25", "close": 25.19, "volume": 309000.0}, {"date": "2019-02-26", "close": 25.02, "volume": 399779.0}, {"date": "2019-02-27", "close": 25.19, "volume": 139275.0}, {"date": "2019-02-28", "close": 25.11, "volume": 210427.0}, {"date": "2019-03-01", "close": 25.17, "volume": 244909.0}, {"date": "2019-03-04", "close": 25.06, "volume": 191553.0}, {"date": "2019-03-05", "close": 25.1, "volume": 138645.0}, {"date": "2019-03-06", "close": 24.8, "volume": 377799.0}, {"date": "2019-03-07", "close": 24.76, "volume": 162027.0}, {"date": "2019-03-08", "close": 24.51, "volume": 199865.0}, {"date": "2019-03-11", "close": 24.74, "volume": 88907.0}, {"date": "2019-03-12", "close": 24.8, "volume": 125079.0}, {"date": "2019-03-13", "close": 25.11, "volume": 136777.0}, {"date": "2019-03-14", "close": 25.76, "volume": 389878.0}, {"date": "2019-03-15", "close": 26.12, "volume": 628368.0}, {"date": "2019-03-18", "close": 26.03, "volume": 169962.0}, {"date": "2019-03-19", "close": 25.94, "volume": 181294.0}, {"date": "2019-03-20", "close": 26.02, "volume": 155558.0}, {"date": "2019-03-21", "close": 26.18, "volume": 104350.0}, {"date": "2019-03-22", "close": 25.69, "volume": 139653.0}, {"date": "2019-03-25", "close": 25.74, "volume": 98827.0}, {"date": "2019-03-26", "close": 25.89, "volume": 126065.0}, {"date": "2019-03-27", "close": 25.82, "volume": 116438.0}, {"date": "2019-03-28", "close": 25.95, "volume": 108503.0}, {"date": "2019-03-29", "close": 26.13, "volume": 96966.0}, {"date": "2019-04-01", "close": 26.24, "volume": 1309195.0}, {"date": "2019-04-02", "close": 26.35, "volume": 907595.0}, {"date": "2019-04-03", "close": 26.23, "volume": 480117.0}, {"date": "2019-04-04", "close": 25.82, "volume": 204275.0}, {"date": "2019-04-05", "close": 25.82, "volume": 146856.0}, {"date": "2019-04-08", "close": 25.79, "volume": 159553.0}, {"date": "2019-04-09", "close": 25.9, "volume": 156021.0}, {"date": "2019-04-10", "close": 26.08, "volume": 114711.0}, {"date": "2019-04-11", "close": 26.06, "volume": 65618.0}, {"date": "2019-04-12", "close": 26.24, "volume": 53240.0}, {"date": "2019-04-15", "close": 26.25, "volume": 84693.0}, {"date": "2019-04-16", "close": 26.25, "volume": 89890.0}, {"date": "2019-04-17", "close": 26.21, "volume": 85411.0}, {"date": "2019-04-18", "close": 26.1, "volume": 132936.0}, {"date": "2019-04-22", "close": 26.31, "volume": 64495.0}, {"date": "2019-04-23", "close": 26.56, "volume": 111819.0}, {"date": "2019-04-24", "close": 26.67, "volume": 123775.0}, {"date": "2019-04-25", "close": 26.75, "volume": 135629.0}, {"date": "2019-04-26", "close": 26.56, "volume": 91775.0}, {"date": "2019-04-29", "close": 26.19, "volume": 161644.0}, {"date": "2019-04-30", "close": 26.09, "volume": 191302.0}, {"date": "2019-05-01", "close": 24.95, "volume": 697515.0}, {"date": "2019-05-02", "close": 24.73, "volume": 342416.0}, {"date": "2019-05-03", "close": 24.9, "volume": 149338.0}, {"date": "2019-05-06", "close": 24.75, "volume": 197212.0}, {"date": "2019-05-07", "close": 24.8, "volume": 347746.0}, {"date": "2019-05-08", "close": 24.88, "volume": 266400.0}, {"date": "2019-05-09", "close": 24.8, "volume": 134380.0}, {"date": "2019-05-10", "close": 25.0, "volume": 164565.0}, {"date": "2019-05-13", "close": 24.0, "volume": 251802.0}, {"date": "2019-05-14", "close": 24.22, "volume": 386226.0}, {"date": "2019-05-15", "close": 24.19, "volume": 134557.0}, {"date": "2019-05-16", "close": 24.4, "volume": 296228.0}, {"date": "2019-05-17", "close": 24.33, "volume": 153592.0}, {"date": "2019-05-20", "close": 24.09, "volume": 144129.0}, {"date": "2019-05-21", "close": 24.22, "volume": 231938.0}, {"date": "2019-05-22", "close": 24.29, "volume": 148129.0}, {"date": "2019-05-23", "close": 23.91, "volume": 205514.0}, {"date": "2019-05-24", "close": 23.74, "volume": 117118.0}, {"date": "2019-05-28", "close": 23.95, "volume": 349002.0}, {"date": "2019-05-29", "close": 23.32, "volume": 146618.0}, {"date": "2019-05-30", "close": 23.19, "volume": 256014.0}, {"date": "2019-05-31", "close": 23.32, "volume": 290449.0}, {"date": "2019-06-03", "close": 22.97, "volume": 117531.0}, {"date": "2019-06-04", "close": 23.58, "volume": 109895.0}, {"date": "2019-06-05", "close": 24.27, "volume": 252218.0}, {"date": "2019-06-06", "close": 23.91, "volume": 108859.0}, {"date": "2019-06-07", "close": 24.1, "volume": 90872.0}, {"date": "2019-06-10", "close": 24.4, "volume": 131694.0}, {"date": "2019-06-11", "close": 24.79, "volume": 193521.0}, {"date": "2019-06-12", "close": 25.0, "volume": 252941.0}, {"date": "2019-06-13", "close": 24.6, "volume": 155519.0}, {"date": "2019-06-14", "close": 24.47, "volume": 106190.0}, {"date": "2019-06-17", "close": 24.52, "volume": 142764.0}, {"date": "2019-06-18", "close": 24.54, "volume": 110228.0}, {"date": "2019-06-19", "close": 24.92, "volume": 126769.0}, {"date": "2019-06-20", "close": 24.95, "volume": 178185.0}, {"date": "2019-06-21", "close": 24.75, "volume": 333550.0}, {"date": "2019-06-24", "close": 24.67, "volume": 194671.0}, {"date": "2019-06-25", "close": 24.54, "volume": 134074.0}, {"date": "2019-06-26", "close": 24.34, "volume": 157756.0}, {"date": "2019-06-27", "close": 24.52, "volume": 65595.0}, {"date": "2019-06-28", "close": 24.73, "volume": 75334.0}, {"date": "2019-07-01", "close": 24.72, "volume": 64420.0}, {"date": "2019-07-02", "close": 24.72, "volume": 56747.0}, {"date": "2019-07-03", "close": 24.7, "volume": 57649.0}, {"date": "2019-07-05", "close": 24.59, "volume": 53040.0}, {"date": "2019-07-08", "close": 24.23, "volume": 93705.0}, {"date": "2019-07-09", "close": 24.4, "volume": 81373.0}, {"date": "2019-07-10", "close": 24.48, "volume": 76851.0}, {"date": "2019-07-11", "close": 24.55, "volume": 67873.0}, {"date": "2019-07-12", "close": 24.58, "volume": 79488.0}, {"date": "2019-07-15", "close": 24.67, "volume": 126560.0}, {"date": "2019-07-16", "close": 24.52, "volume": 78175.0}, {"date": "2019-07-17", "close": 24.48, "volume": 87545.0}, {"date": "2019-07-18", "close": 24.35, "volume": 94629.0}, {"date": "2019-07-19", "close": 24.68, "volume": 267166.0}, {"date": "2019-07-22", "close": 24.74, "volume": 75207.0}, {"date": "2019-07-23", "close": 25.09, "volume": 139899.0}, {"date": "2019-07-24", "close": 25.01, "volume": 147558.0}, {"date": "2019-07-25", "close": 25.21, "volume": 87281.0}, {"date": "2019-07-26", "close": 25.25, "volume": 135283.0}, {"date": "2019-07-29", "close": 25.21, "volume": 62702.0}, {"date": "2019-07-30", "close": 24.85, "volume": 94918.0}, {"date": "2019-07-31", "close": 26.38, "volume": 455295.0}, {"date": "2019-08-01", "close": 26.45, "volume": 255362.0}, {"date": "2019-08-02", "close": 26.0, "volume": 305788.0}, {"date": "2019-08-05", "close": 25.54, "volume": 336806.0}, {"date": "2019-08-06", "close": 26.06, "volume": 253643.0}, {"date": "2019-08-07", "close": 26.07, "volume": 163885.0}, {"date": "2019-08-08", "close": 26.04, "volume": 351977.0}, {"date": "2019-08-09", "close": 25.9, "volume": 173828.0}, {"date": "2019-08-12", "close": 25.75, "volume": 123590.0}, {"date": "2019-08-13", "close": 25.9, "volume": 157740.0}, {"date": "2019-08-14", "close": 25.53, "volume": 112493.0}, {"date": "2019-08-15", "close": 25.38, "volume": 145940.0}, {"date": "2019-08-16", "close": 25.39, "volume": 68643.0}, {"date": "2019-08-19", "close": 25.57, "volume": 50425.0}, {"date": "2019-08-20", "close": 25.46, "volume": 77606.0}, {"date": "2019-08-21", "close": 25.56, "volume": 60494.0}, {"date": "2019-08-22", "close": 25.49, "volume": 94524.0}, {"date": "2019-08-23", "close": 25.02, "volume": 70794.0}, {"date": "2019-08-26", "close": 24.95, "volume": 100410.0}, {"date": "2019-08-27", "close": 24.48, "volume": 123803.0}, {"date": "2019-08-28", "close": 24.32, "volume": 101909.0}, {"date": "2019-08-29", "close": 24.66, "volume": 76545.0}, {"date": "2019-08-30", "close": 24.45, "volume": 85542.0}, {"date": "2019-09-03", "close": 24.4, "volume": 97135.0}, {"date": "2019-09-04", "close": 24.38, "volume": 123085.0}, {"date": "2019-09-05", "close": 24.55, "volume": 69465.0}, {"date": "2019-09-06", "close": 24.53, "volume": 74046.0}, {"date": "2019-09-09", "close": 24.47, "volume": 112003.0}, {"date": "2019-09-10", "close": 24.33, "volume": 105050.0}, {"date": "2019-09-11", "close": 24.5, "volume": 193434.0}, {"date": "2019-09-12", "close": 24.69, "volume": 144048.0}, {"date": "2019-09-13", "close": 24.57, "volume": 64846.0}, {"date": "2019-09-16", "close": 25.16, "volume": 405370.0}, {"date": "2019-09-17", "close": 25.23, "volume": 98731.0}, {"date": "2019-09-18", "close": 25.12, "volume": 153100.0}, {"date": "2019-09-19", "close": 25.2, "volume": 181363.0}, {"date": "2019-09-20", "close": 25.02, "volume": 249342.0}, {"date": "2019-09-23", "close": 24.9, "volume": 82309.0}, {"date": "2019-09-24", "close": 24.47, "volume": 93779.0}, {"date": "2019-09-25", "close": 24.7, "volume": 97264.0}, {"date": "2019-09-26", "close": 24.58, "volume": 126325.0}, {"date": "2019-09-27", "close": 24.36, "volume": 57576.0}, {"date": "2019-09-30", "close": 24.26, "volume": 94923.0}, {"date": "2019-10-01", "close": 23.7, "volume": 75532.0}, {"date": "2019-10-02", "close": 23.37, "volume": 169439.0}, {"date": "2019-10-03", "close": 23.74, "volume": 346581.0}, {"date": "2019-10-04", "close": 23.65, "volume": 101595.0}, {"date": "2019-10-07", "close": 23.68, "volume": 96472.0}, {"date": "2019-10-08", "close": 23.34, "volume": 84252.0}, {"date": "2019-10-09", "close": 23.49, "volume": 74234.0}, {"date": "2019-10-10", "close": 23.23, "volume": 170717.0}, {"date": "2019-10-11", "close": 23.36, "volume": 162892.0}, {"date": "2019-10-14", "close": 23.38, "volume": 106153.0}, {"date": "2019-10-15", "close": 22.9, "volume": 163253.0}, {"date": "2019-10-16", "close": 23.19, "volume": 93725.0}, {"date": "2019-10-17", "close": 23.33, "volume": 166073.0}, {"date": "2019-10-18", "close": 23.22, "volume": 160395.0}, {"date": "2019-10-21", "close": 23.2, "volume": 78182.0}, {"date": "2019-10-22", "close": 22.77, "volume": 80414.0}, {"date": "2019-10-23", "close": 22.68, "volume": 99873.0}, {"date": "2019-10-24", "close": 22.51, "volume": 122079.0}, {"date": "2019-10-25", "close": 22.36, "volume": 65069.0}, {"date": "2019-10-28", "close": 22.23, "volume": 150283.0}, {"date": "2019-10-29", "close": 22.38, "volume": 113408.0}, {"date": "2019-10-30", "close": 22.195, "volume": 169708.0}, {"date": "2019-10-31", "close": 22.56, "volume": 194829.0}, {"date": "2019-11-01", "close": 22.73, "volume": 105414.0}, {"date": "2019-11-04", "close": 22.7, "volume": 78596.0}, {"date": "2019-11-05", "close": 22.62, "volume": 92354.0}, {"date": "2019-11-06", "close": 23.85, "volume": 203009.0}, {"date": "2019-11-07", "close": 23.53, "volume": 152808.0}, {"date": "2019-11-08", "close": 23.37, "volume": 156502.0}, {"date": "2019-11-11", "close": 23.32, "volume": 116495.0}, {"date": "2019-11-12", "close": 23.35, "volume": 180332.0}, {"date": "2019-11-13", "close": 23.33, "volume": 120468.0}, {"date": "2019-11-14", "close": 23.11, "volume": 100112.0}, {"date": "2019-11-15", "close": 23.18, "volume": 112770.0}, {"date": "2019-11-18", "close": 23.28, "volume": 120058.0}, {"date": "2019-11-19", "close": 23.75, "volume": 179323.0}, {"date": "2019-11-20", "close": 23.66, "volume": 127275.0}, {"date": "2019-11-21", "close": 23.37, "volume": 102717.0}, {"date": "2019-11-22", "close": 23.66, "volume": 84975.0}, {"date": "2019-11-25", "close": 23.75, "volume": 147565.0}, {"date": "2019-11-26", "close": 24.0, "volume": 163514.0}, {"date": "2019-11-27", "close": 23.99, "volume": 94194.0}, {"date": "2019-11-29", "close": 24.09, "volume": 107719.0}, {"date": "2019-12-02", "close": 23.87, "volume": 99246.0}, {"date": "2019-12-03", "close": 24.1, "volume": 145344.0}, {"date": "2019-12-04", "close": 24.12, "volume": 123385.0}, {"date": "2019-12-05", "close": 24.2, "volume": 137816.0}, {"date": "2019-12-06", "close": 24.0, "volume": 145242.0}, {"date": "2019-12-09", "close": 23.93, "volume": 132738.0}, {"date": "2019-12-10", "close": 23.85, "volume": 123039.0}, {"date": "2019-12-11", "close": 23.72, "volume": 96779.0}, {"date": "2019-12-12", "close": 24.14, "volume": 124905.0}, {"date": "2019-12-13", "close": 24.22, "volume": 122676.0}, {"date": "2019-12-16", "close": 24.19, "volume": 129598.0}, {"date": "2019-12-17", "close": 24.26, "volume": 156658.0}, {"date": "2019-12-18", "close": 24.37, "volume": 164185.0}, {"date": "2019-12-19", "close": 24.69, "volume": 87050.0}, {"date": "2019-12-20", "close": 25.16, "volume": 337938.0}, {"date": "2019-12-23", "close": 25.03, "volume": 131394.0}, {"date": "2019-12-24", "close": 25.05, "volume": 159475.0}, {"date": "2019-12-26", "close": 25.73, "volume": 240430.0}, {"date": "2019-12-27", "close": 25.76, "volume": 122248.0}, {"date": "2019-12-30", "close": 25.93, "volume": 188676.0}, {"date": "2019-12-31", "close": 25.78, "volume": 85411.0}, {"date": "2020-01-02", "close": 25.66, "volume": 92212.0}, {"date": "2020-01-03", "close": 25.68, "volume": 48307.0}, {"date": "2020-01-06", "close": 25.6, "volume": 144424.0}, {"date": "2020-01-07", "close": 25.92, "volume": 129770.0}, {"date": "2020-01-08", "close": 26.08, "volume": 115982.0}, {"date": "2020-01-09", "close": 26.18, "volume": 91913.0}, {"date": "2020-01-10", "close": 26.22, "volume": 118659.0}, {"date": "2020-01-13", "close": 25.79, "volume": 139221.0}, {"date": "2020-01-14", "close": 25.5, "volume": 96721.0}, {"date": "2020-01-15", "close": 25.6, "volume": 54600.0}, {"date": "2020-01-16", "close": 25.97, "volume": 115164.0}, {"date": "2020-01-17", "close": 25.92, "volume": 81224.0}, {"date": "2020-01-21", "close": 25.76, "volume": 61040.0}, {"date": "2020-01-22", "close": 25.98, "volume": 324735.0}, {"date": "2020-01-23", "close": 26.02, "volume": 65528.0}, {"date": "2020-01-24", "close": 26.15, "volume": 113230.0}, {"date": "2020-01-27", "close": 25.395, "volume": 200168.0}, {"date": "2020-01-28", "close": 25.45, "volume": 235033.0}, {"date": "2020-01-29", "close": 25.45, "volume": 109390.0}, {"date": "2020-01-30", "close": 25.62, "volume": 76318.0}, {"date": "2020-01-31", "close": 25.48, "volume": 113467.0}, {"date": "2020-02-03", "close": 25.74, "volume": 99751.0}, {"date": "2020-02-04", "close": 25.92, "volume": 91450.0}, {"date": "2020-02-05", "close": 26.24, "volume": 142303.0}, {"date": "2020-02-06", "close": 26.37, "volume": 81803.0}, {"date": "2020-02-07", "close": 26.52, "volume": 107882.0}, {"date": "2020-02-10", "close": 26.33, "volume": 121457.0}, {"date": "2020-02-11", "close": 26.6, "volume": 294316.0}, {"date": "2020-02-12", "close": 22.83, "volume": 732383.0}, {"date": "2020-02-13", "close": 22.26, "volume": 490706.0}, {"date": "2020-02-14", "close": 22.97, "volume": 299533.0}, {"date": "2020-02-18", "close": 22.72, "volume": 232964.0}, {"date": "2020-02-19", "close": 23.04, "volume": 234455.0}, {"date": "2020-02-20", "close": 23.45, "volume": 407829.0}, {"date": "2020-02-21", "close": 24.02, "volume": 810931.0}, {"date": "2020-02-24", "close": 23.9, "volume": 402907.0}, {"date": "2020-02-25", "close": 23.9, "volume": 462306.0}, {"date": "2020-02-26", "close": 23.51, "volume": 565279.0}, {"date": "2020-02-27", "close": 22.9, "volume": 382789.0}, {"date": "2020-02-28", "close": 22.72, "volume": 322030.0}, {"date": "2020-03-02", "close": 23.04, "volume": 258086.0}, {"date": "2020-03-03", "close": 23.29, "volume": 306297.0}, {"date": "2020-03-04", "close": 23.84, "volume": 194083.0}, {"date": "2020-03-05", "close": 23.45, "volume": 250619.0}, {"date": "2020-03-06", "close": 22.96, "volume": 314318.0}, {"date": "2020-03-09", "close": 21.74, "volume": 277222.0}, {"date": "2020-03-10", "close": 22.31, "volume": 286362.0}, {"date": "2020-03-11", "close": 21.24, "volume": 246856.0}, {"date": "2020-03-12", "close": 19.55, "volume": 383244.0}, {"date": "2020-03-13", "close": 20.05, "volume": 409661.0}, {"date": "2020-03-16", "close": 17.27, "volume": 310710.0}, {"date": "2020-03-17", "close": 17.63, "volume": 386356.0}, {"date": "2020-03-18", "close": 16.87, "volume": 470950.0}, {"date": "2020-03-19", "close": 19.1, "volume": 1660222.0}, {"date": "2020-03-20", "close": 19.12, "volume": 394075.0}, {"date": "2020-03-23", "close": 19.05, "volume": 459362.0}, {"date": "2020-03-24", "close": 19.77, "volume": 505560.0}, {"date": "2020-03-25", "close": 20.0, "volume": 431187.0}, {"date": "2020-03-26", "close": 21.0, "volume": 510745.0}, {"date": "2020-03-27", "close": 21.23, "volume": 367305.0}, {"date": "2020-03-30", "close": 21.67, "volume": 1095201.0}, {"date": "2020-03-31", "close": 21.07, "volume": 521956.0}, {"date": "2020-04-01", "close": 20.25, "volume": 340254.0}, {"date": "2020-04-02", "close": 20.49, "volume": 274503.0}, {"date": "2020-04-03", "close": 20.67, "volume": 368802.0}, {"date": "2020-04-06", "close": 21.09, "volume": 349855.0}, {"date": "2020-04-07", "close": 21.005, "volume": 273247.0}, {"date": "2020-04-08", "close": 21.37, "volume": 195732.0}, {"date": "2020-04-09", "close": 21.63, "volume": 208844.0}, {"date": "2020-04-13", "close": 21.35, "volume": 236330.0}, {"date": "2020-04-14", "close": 21.66, "volume": 221579.0}, {"date": "2020-04-15", "close": 21.15, "volume": 216543.0}, {"date": "2020-04-16", "close": 21.28, "volume": 195492.0}, {"date": "2020-04-17", "close": 21.7, "volume": 720363.0}, {"date": "2020-04-20", "close": 21.93, "volume": 253072.0}, {"date": "2020-04-21", "close": 21.64, "volume": 247907.0}, {"date": "2020-04-22", "close": 22.14, "volume": 155331.0}, {"date": "2020-04-23", "close": 22.32, "volume": 123836.0}, {"date": "2020-04-24", "close": 22.49, "volume": 128018.0}, {"date": "2020-04-27", "close": 22.77, "volume": 171334.0}, {"date": "2020-04-28", "close": 22.81, "volume": 262287.0}, {"date": "2020-04-29", "close": 23.95, "volume": 299837.0}, {"date": "2020-04-30", "close": 23.69, "volume": 196165.0}, {"date": "2020-05-01", "close": 22.94, "volume": 156848.0}, {"date": "2020-05-04", "close": 23.11, "volume": 149388.0}, {"date": "2020-05-05", "close": 23.27, "volume": 317871.0}, {"date": "2020-05-06", "close": 22.48, "volume": 436069.0}, {"date": "2020-05-07", "close": 23.16, "volume": 288516.0}, {"date": "2020-05-08", "close": 23.69, "volume": 231291.0}, {"date": "2020-05-11", "close": 24.06, "volume": 178282.0}, {"date": "2020-05-12", "close": 23.32, "volume": 202688.0}, {"date": "2020-05-13", "close": 22.76, "volume": 187696.0}, {"date": "2020-05-14", "close": 22.92, "volume": 155697.0}, {"date": "2020-05-15", "close": 22.96, "volume": 90008.0}, {"date": "2020-05-18", "close": 23.46, "volume": 247237.0}, {"date": "2020-05-19", "close": 23.27, "volume": 207318.0}, {"date": "2020-05-20", "close": 23.7, "volume": 391396.0}, {"date": "2020-05-21", "close": 23.38, "volume": 86547.0}, {"date": "2020-05-22", "close": 23.46, "volume": 109846.0}, {"date": "2020-05-26", "close": 23.6, "volume": 187454.0}, {"date": "2020-05-27", "close": 23.83, "volume": 201457.0}, {"date": "2020-05-28", "close": 23.58, "volume": 139604.0}, {"date": "2020-05-29", "close": 23.82, "volume": 208270.0}, {"date": "2020-06-01", "close": 23.63, "volume": 205321.0}, {"date": "2020-06-02", "close": 24.0, "volume": 180006.0}, {"date": "2020-06-03", "close": 24.12, "volume": 137923.0}, {"date": "2020-06-04", "close": 23.77, "volume": 219724.0}, {"date": "2020-06-05", "close": 24.0, "volume": 123649.0}, {"date": "2020-06-08", "close": 24.05, "volume": 221873.0}, {"date": "2020-06-09", "close": 24.1, "volume": 129400.0}, {"date": "2020-06-10", "close": 23.8, "volume": 143944.0}, {"date": "2020-06-11", "close": 23.04, "volume": 163155.0}, {"date": "2020-06-12", "close": 23.23, "volume": 196395.0}, {"date": "2020-06-15", "close": 23.66, "volume": 209776.0}, {"date": "2020-06-16", "close": 24.06, "volume": 230198.0}, {"date": "2020-06-17", "close": 24.01, "volume": 162497.0}, {"date": "2020-06-18", "close": 23.9, "volume": 230338.0}, {"date": "2020-06-19", "close": 23.75, "volume": 763015.0}, {"date": "2020-06-22", "close": 23.71, "volume": 540555.0}, {"date": "2020-06-23", "close": 23.86, "volume": 371498.0}, {"date": "2020-06-24", "close": 23.4, "volume": 198006.0}, {"date": "2020-06-25", "close": 23.46, "volume": 117148.0}, {"date": "2020-06-26", "close": 23.45, "volume": 82274.0}, {"date": "2020-06-29", "close": 23.26, "volume": 92195.0}, {"date": "2020-06-30", "close": 23.59, "volume": 127787.0}, {"date": "2020-07-01", "close": 23.51, "volume": 102580.0}, {"date": "2020-07-02", "close": 23.59, "volume": 132735.0}, {"date": "2020-07-06", "close": 24.05, "volume": 209730.0}, {"date": "2020-07-07", "close": 23.96, "volume": 223723.0}, {"date": "2020-07-08", "close": 24.1, "volume": 188572.0}, {"date": "2020-07-09", "close": 24.54, "volume": 233727.0}, {"date": "2020-07-10", "close": 24.31, "volume": 171032.0}, {"date": "2020-07-13", "close": 24.89, "volume": 484175.0}, {"date": "2020-07-14", "close": 25.32, "volume": 317369.0}, {"date": "2020-07-15", "close": 25.55, "volume": 325011.0}, {"date": "2020-07-16", "close": 25.9, "volume": 223854.0}, {"date": "2020-07-17", "close": 26.65, "volume": 903607.0}, {"date": "2020-07-20", "close": 26.74, "volume": 313477.0}, {"date": "2020-07-21", "close": 26.84, "volume": 261311.0}, {"date": "2020-07-22", "close": 26.54, "volume": 307296.0}, {"date": "2020-07-23", "close": 26.09, "volume": 336566.0}, {"date": "2020-07-24", "close": 24.67, "volume": 499850.0}, {"date": "2020-07-27", "close": 24.89, "volume": 301321.0}, {"date": "2020-07-28", "close": 25.08, "volume": 991031.0}, {"date": "2020-07-29", "close": 25.71, "volume": 1400700.0}, {"date": "2020-07-30", "close": 25.68, "volume": 322396.0}, {"date": "2020-07-31", "close": 25.55, "volume": 402901.0}, {"date": "2020-08-03", "close": 25.97, "volume": 445104.0}, {"date": "2020-08-04", "close": 25.945, "volume": 482548.0}, {"date": "2020-08-05", "close": 25.98, "volume": 466292.0}, {"date": "2020-08-06", "close": 26.08, "volume": 370136.0}, {"date": "2020-08-07", "close": 26.14, "volume": 189168.0}, {"date": "2020-08-10", "close": 25.89, "volume": 367079.0}, {"date": "2020-08-11", "close": 26.02, "volume": 265750.0}, {"date": "2020-08-12", "close": 26.16, "volume": 176414.0}, {"date": "2020-08-13", "close": 26.28, "volume": 223891.0}, {"date": "2020-08-14", "close": 26.11, "volume": 142753.0}, {"date": "2020-08-17", "close": 26.07, "volume": 152964.0}, {"date": "2020-08-18", "close": 26.16, "volume": 196714.0}, {"date": "2020-08-19", "close": 26.27, "volume": 118216.0}, {"date": "2020-08-20", "close": 26.27, "volume": 190293.0}, {"date": "2020-08-21", "close": 25.93, "volume": 137510.0}, {"date": "2020-08-24", "close": 25.95, "volume": 196085.0}, {"date": "2020-08-25", "close": 26.18, "volume": 158079.0}, {"date": "2020-08-26", "close": 26.24, "volume": 214754.0}, {"date": "2020-08-27", "close": 25.95, "volume": 143833.0}, {"date": "2020-08-28", "close": 25.92, "volume": 131774.0}, {"date": "2020-08-31", "close": 25.92, "volume": 199259.0}, {"date": "2020-09-01", "close": 25.98, "volume": 224083.0}, {"date": "2020-09-02", "close": 26.15, "volume": 298944.0}, {"date": "2020-09-03", "close": 25.09, "volume": 358060.0}, {"date": "2020-09-04", "close": 24.74, "volume": 275411.0}, {"date": "2020-09-08", "close": 24.32, "volume": 244868.0}, {"date": "2020-09-09", "close": 24.8, "volume": 143325.0}, {"date": "2020-09-10", "close": 24.5, "volume": 155506.0}, {"date": "2020-09-11", "close": 24.4, "volume": 136594.0}, {"date": "2020-09-14", "close": 24.49, "volume": 109691.0}, {"date": "2020-09-15", "close": 24.6, "volume": 122875.0}, {"date": "2020-09-16", "close": 24.39, "volume": 98374.0}, {"date": "2020-09-17", "close": 24.28, "volume": 157012.0}, {"date": "2020-09-18", "close": 24.42, "volume": 235062.0}, {"date": "2020-09-21", "close": 24.28, "volume": 174395.0}, {"date": "2020-09-22", "close": 24.84, "volume": 129458.0}, {"date": "2020-09-23", "close": 24.2, "volume": 148944.0}, {"date": "2020-09-24", "close": 24.06, "volume": 155691.0}, {"date": "2020-09-25", "close": 24.15, "volume": 175810.0}, {"date": "2020-09-28", "close": 24.655, "volume": 183040.0}, {"date": "2020-09-29", "close": 24.68, "volume": 442992.0}, {"date": "2020-09-30", "close": 24.24, "volume": 259842.0}, {"date": "2020-10-01", "close": 24.25, "volume": 186088.0}, {"date": "2020-10-02", "close": 24.095, "volume": 144253.0}, {"date": "2020-10-05", "close": 24.36, "volume": 191926.0}, {"date": "2020-10-06", "close": 24.29, "volume": 256841.0}, {"date": "2020-10-07", "close": 24.57, "volume": 186855.0}, {"date": "2020-10-08", "close": 24.7, "volume": 211508.0}, {"date": "2020-10-09", "close": 24.69, "volume": 235730.0}, {"date": "2020-10-12", "close": 24.7, "volume": 325389.0}, {"date": "2020-10-13", "close": 24.53, "volume": 221313.0}, {"date": "2020-10-14", "close": 24.55, "volume": 194166.0}, {"date": "2020-10-15", "close": 24.59, "volume": 275056.0}, {"date": "2020-10-16", "close": 24.34, "volume": 528280.0}, {"date": "2020-10-19", "close": 24.32, "volume": 253235.0}, {"date": "2020-10-20", "close": 24.31, "volume": 374911.0}, {"date": "2020-10-21", "close": 24.27, "volume": 177012.0}, {"date": "2020-10-22", "close": 24.04, "volume": 172121.0}, {"date": "2020-10-23", "close": 24.0, "volume": 108252.0}, {"date": "2020-10-26", "close": 23.59, "volume": 216365.0}, {"date": "2020-10-27", "close": 23.41, "volume": 310276.0}, {"date": "2020-10-28", "close": 23.16, "volume": 501816.0}, {"date": "2020-10-29", "close": 22.91, "volume": 173826.0}, {"date": "2020-10-30", "close": 22.5, "volume": 378417.0}, {"date": "2020-11-02", "close": 22.2, "volume": 215916.0}, {"date": "2020-11-03", "close": 22.64, "volume": 134485.0}, {"date": "2020-11-04", "close": 23.5, "volume": 299940.0}, {"date": "2020-11-05", "close": 24.12, "volume": 275170.0}, {"date": "2020-11-06", "close": 24.34, "volume": 158497.0}, {"date": "2020-11-09", "close": 24.49, "volume": 269548.0}, {"date": "2020-11-10", "close": 24.33, "volume": 221887.0}, {"date": "2020-11-11", "close": 24.81, "volume": 167526.0}, {"date": "2020-11-12", "close": 24.64, "volume": 143703.0}, {"date": "2020-11-13", "close": 25.04, "volume": 98730.0}, {"date": "2020-11-16", "close": 25.2, "volume": 161097.0}, {"date": "2020-11-17", "close": 25.29, "volume": 162872.0}, {"date": "2020-11-18", "close": 24.92, "volume": 164132.0}, {"date": "2020-11-19", "close": 25.05, "volume": 57522.0}, {"date": "2020-11-20", "close": 25.07, "volume": 84718.0}, {"date": "2020-11-23", "close": 25.27, "volume": 80259.0}, {"date": "2020-11-24", "close": 25.74, "volume": 154995.0}, {"date": "2020-11-25", "close": 25.82, "volume": 174257.0}, {"date": "2020-11-27", "close": 25.49, "volume": 98730.0}, {"date": "2020-11-30", "close": 25.21, "volume": 255477.0}, {"date": "2020-12-01", "close": 25.49, "volume": 118793.0}, {"date": "2020-12-02", "close": 25.38, "volume": 91161.0}, {"date": "2020-12-03", "close": 25.45, "volume": 64383.0}, {"date": "2020-12-04", "close": 25.41, "volume": 58865.0}, {"date": "2020-12-07", "close": 25.56, "volume": 85333.0}, {"date": "2020-12-08", "close": 25.6, "volume": 135359.0}, {"date": "2020-12-09", "close": 25.16, "volume": 133951.0}, {"date": "2020-12-10", "close": 25.48, "volume": 90868.0}, {"date": "2020-12-11", "close": 25.43, "volume": 124072.0}, {"date": "2020-12-14", "close": 25.52, "volume": 122366.0}, {"date": "2020-12-15", "close": 25.745, "volume": 130233.0}, {"date": "2020-12-16", "close": 25.58, "volume": 141742.0}, {"date": "2020-12-17", "close": 25.6, "volume": 175840.0}, {"date": "2020-12-18", "close": 26.0, "volume": 436158.0}, {"date": "2020-12-21", "close": 26.0, "volume": 144913.0}, {"date": "2020-12-22", "close": 27.02, "volume": 286637.0}, {"date": "2020-12-23", "close": 27.39, "volume": 238217.0}, {"date": "2020-12-24", "close": 27.16, "volume": 42063.0}, {"date": "2020-12-28", "close": 27.65, "volume": 52606.0}, {"date": "2020-12-29", "close": 27.62, "volume": 134682.0}, {"date": "2020-12-30", "close": 27.56, "volume": 120368.0}, {"date": "2020-12-31", "close": 27.75, "volume": 67423.0}, {"date": "2021-01-04", "close": 27.28, "volume": 174036.0}, {"date": "2021-01-05", "close": 27.35, "volume": 162980.0}, {"date": "2021-01-06", "close": 27.4, "volume": 108107.0}, {"date": "2021-01-07", "close": 27.82, "volume": 145926.0}, {"date": "2021-01-08", "close": 27.99, "volume": 191983.0}, {"date": "2021-01-11", "close": 27.93, "volume": 152236.0}, {"date": "2021-01-12", "close": 28.62, "volume": 264414.0}, {"date": "2021-01-13", "close": 28.43, "volume": 176555.0}, {"date": "2021-01-14", "close": 28.62, "volume": 137462.0}, {"date": "2021-01-15", "close": 27.825, "volume": 440492.0}, {"date": "2021-01-19", "close": 28.24, "volume": 162685.0}, {"date": "2021-01-20", "close": 28.35, "volume": 135560.0}, {"date": "2021-01-21", "close": 28.16, "volume": 173979.0}, {"date": "2021-01-22", "close": 28.26, "volume": 105964.0}, {"date": "2021-01-25", "close": 28.21, "volume": 151248.0}, {"date": "2021-01-26", "close": 28.06, "volume": 142618.0}, {"date": "2021-01-27", "close": 28.59, "volume": 182196.0}, {"date": "2021-01-28", "close": 28.24, "volume": 137781.0}, {"date": "2021-01-29", "close": 28.35, "volume": 137427.0}, {"date": "2021-02-01", "close": 28.82, "volume": 122246.0}, {"date": "2021-02-02", "close": 29.36, "volume": 239690.0}, {"date": "2021-02-03", "close": 29.13, "volume": 113503.0}, {"date": "2021-02-04", "close": 28.98, "volume": 170697.0}, {"date": "2021-02-05", "close": 29.1, "volume": 93472.0}, {"date": "2021-02-08", "close": 29.4, "volume": 179815.0}, {"date": "2021-02-09", "close": 30.13, "volume": 259791.0}, {"date": "2021-02-10", "close": 29.11, "volume": 295345.0}, {"date": "2021-02-11", "close": 26.98, "volume": 619257.0}, {"date": "2021-02-12", "close": 26.19, "volume": 548210.0}, {"date": "2021-02-16", "close": 27.24, "volume": 349381.0}, {"date": "2021-02-17", "close": 27.0, "volume": 318595.0}, {"date": "2021-02-18", "close": 27.1, "volume": 205739.0}, {"date": "2021-02-19", "close": 27.35, "volume": 216002.0}, {"date": "2021-02-22", "close": 27.01, "volume": 279300.0}, {"date": "2021-02-23", "close": 26.71, "volume": 212054.0}, {"date": "2021-02-24", "close": 26.37, "volume": 221577.0}, {"date": "2021-02-25", "close": 26.36, "volume": 219539.0}, {"date": "2021-02-26", "close": 26.06, "volume": 345667.0}, {"date": "2021-03-01", "close": 26.46, "volume": 190155.0}, {"date": "2021-03-02", "close": 26.2, "volume": 572338.0}, {"date": "2021-03-03", "close": 25.51, "volume": 394677.0}, {"date": "2021-03-04", "close": 25.15, "volume": 339300.0}, {"date": "2021-03-05", "close": 26.01, "volume": 312177.0}, {"date": "2021-03-08", "close": 25.8, "volume": 191853.0}, {"date": "2021-03-09", "close": 26.15, "volume": 440078.0}, {"date": "2021-03-10", "close": 26.13, "volume": 1227144.0}, {"date": "2021-03-11", "close": 26.79, "volume": 229482.0}, {"date": "2021-03-12", "close": 26.56, "volume": 205254.0}, {"date": "2021-03-15", "close": 26.65, "volume": 230338.0}, {"date": "2021-03-16", "close": 27.21, "volume": 299279.0}, {"date": "2021-03-17", "close": 27.36, "volume": 260569.0}, {"date": "2021-03-18", "close": 27.3, "volume": 332830.0}, {"date": "2021-03-19", "close": 27.25, "volume": 1255170.0}, {"date": "2021-03-22", "close": 27.49, "volume": 203437.0}, {"date": "2021-03-23", "close": 27.25, "volume": 263970.0}, {"date": "2021-03-24", "close": 26.15, "volume": 182108.0}, {"date": "2021-03-25", "close": 25.94, "volume": 126280.0}, {"date": "2021-03-26", "close": 26.34, "volume": 159987.0}, {"date": "2021-03-29", "close": 25.91, "volume": 193873.0}, {"date": "2021-03-30", "close": 25.63, "volume": 210096.0}, {"date": "2021-03-31", "close": 26.08, "volume": 287752.0}, {"date": "2021-04-01", "close": 26.45, "volume": 205430.0}, {"date": "2021-04-05", "close": 26.72, "volume": 202825.0}, {"date": "2021-04-06", "close": 26.97, "volume": 151053.0}, {"date": "2021-04-07", "close": 26.66, "volume": 290726.0}, {"date": "2021-04-08", "close": 26.83, "volume": 163183.0}, {"date": "2021-04-09", "close": 26.71, "volume": 105399.0}, {"date": "2021-04-12", "close": 27.45, "volume": 466596.0}, {"date": "2021-04-13", "close": 27.81, "volume": 484971.0}, {"date": "2021-04-14", "close": 28.32, "volume": 526379.0}, {"date": "2021-04-15", "close": 28.59, "volume": 294344.0}, {"date": "2021-04-16", "close": 28.43, "volume": 1019578.0}, {"date": "2021-04-19", "close": 29.0, "volume": 657296.0}, {"date": "2021-04-20", "close": 28.95, "volume": 548644.0}, {"date": "2021-04-21", "close": 29.12, "volume": 576906.0}, {"date": "2021-04-22", "close": 29.41, "volume": 477251.0}, {"date": "2021-04-23", "close": 29.75, "volume": 292280.0}, {"date": "2021-04-26", "close": 29.64, "volume": 258338.0}, {"date": "2021-04-27", "close": 29.31, "volume": 349859.0}, {"date": "2021-04-28", "close": 28.44, "volume": 810325.0}, {"date": "2021-04-29", "close": 28.3, "volume": 238794.0}, {"date": "2021-04-30", "close": 27.71, "volume": 284803.0}, {"date": "2021-05-03", "close": 27.58, "volume": 340263.0}, {"date": "2021-05-04", "close": 27.39, "volume": 436552.0}, {"date": "2021-05-05", "close": 27.72, "volume": 408074.0}, {"date": "2021-05-06", "close": 27.53, "volume": 295495.0}, {"date": "2021-05-07", "close": 27.83, "volume": 311476.0}, {"date": "2021-05-10", "close": 27.42, "volume": 220814.0}, {"date": "2021-05-11", "close": 27.48, "volume": 455210.0}, {"date": "2021-05-12", "close": 27.46, "volume": 232937.0}, {"date": "2021-05-13", "close": 27.68, "volume": 241788.0}, {"date": "2021-05-14", "close": 28.07, "volume": 234017.0}, {"date": "2021-05-17", "close": 28.06, "volume": 263665.0}, {"date": "2021-05-18", "close": 28.11, "volume": 194798.0}, {"date": "2021-05-19", "close": 28.17, "volume": 185136.0}, {"date": "2021-05-20", "close": 28.68, "volume": 325155.0}, {"date": "2021-05-21", "close": 28.5, "volume": 145491.0}, {"date": "2021-05-24", "close": 28.96, "volume": 342329.0}, {"date": "2021-05-25", "close": 28.84, "volume": 198722.0}, {"date": "2021-05-26", "close": 29.15, "volume": 548929.0}, {"date": "2021-05-27", "close": 29.5, "volume": 466307.0}, {"date": "2021-05-28", "close": 29.2, "volume": 142662.0}, {"date": "2021-06-01", "close": 28.9, "volume": 180549.0}, {"date": "2021-06-02", "close": 28.54, "volume": 480193.0}, {"date": "2021-06-03", "close": 28.69, "volume": 532341.0}, {"date": "2021-06-04", "close": 29.0, "volume": 206595.0}, {"date": "2021-06-07", "close": 29.15, "volume": 193331.0}, {"date": "2021-06-08", "close": 29.55, "volume": 304809.0}, {"date": "2021-06-09", "close": 29.69, "volume": 132264.0}, {"date": "2021-06-10", "close": 29.81, "volume": 280923.0}, {"date": "2021-06-11", "close": 29.97, "volume": 256139.0}, {"date": "2021-06-14", "close": 30.21, "volume": 321738.0}, {"date": "2021-06-15", "close": 30.56, "volume": 422361.0}, {"date": "2021-06-16", "close": 31.04, "volume": 596427.0}, {"date": "2021-06-17", "close": 31.1, "volume": 418997.0}, {"date": "2021-06-18", "close": 30.46, "volume": 1400802.0}, {"date": "2021-06-21", "close": 30.42, "volume": 247778.0}, {"date": "2021-06-22", "close": 30.16, "volume": 184389.0}, {"date": "2021-06-23", "close": 30.84, "volume": 1646329.0}, {"date": "2021-06-24", "close": 30.81, "volume": 371912.0}, {"date": "2021-06-25", "close": 30.66, "volume": 258441.0}, {"date": "2021-06-28", "close": 31.02, "volume": 204957.0}, {"date": "2021-06-29", "close": 31.0, "volume": 195533.0}, {"date": "2021-06-30", "close": 30.78, "volume": 116246.0}, {"date": "2021-07-01", "close": 31.01, "volume": 142009.0}, {"date": "2021-07-02", "close": 31.12, "volume": 117873.0}, {"date": "2021-07-06", "close": 31.3, "volume": 175991.0}, {"date": "2021-07-07", "close": 30.92, "volume": 181789.0}, {"date": "2021-07-08", "close": 30.99, "volume": 195553.0}, {"date": "2021-07-09", "close": 31.2, "volume": 121304.0}, {"date": "2021-07-12", "close": 31.04, "volume": 189093.0}, {"date": "2021-07-13", "close": 31.65, "volume": 254094.0}, {"date": "2021-07-14", "close": 31.26, "volume": 200120.0}, {"date": "2021-07-15", "close": 30.41, "volume": 353439.0}, {"date": "2021-07-16", "close": 30.38, "volume": 141754.0}, {"date": "2021-07-19", "close": 29.96, "volume": 241298.0}, {"date": "2021-07-20", "close": 30.88, "volume": 281690.0}, {"date": "2021-07-21", "close": 30.64, "volume": 116020.0}, {"date": "2021-07-22", "close": 30.95, "volume": 127034.0}, {"date": "2021-07-23", "close": 31.04, "volume": 172636.0}, {"date": "2021-07-26", "close": 31.03, "volume": 135880.0}, {"date": "2021-07-27", "close": 30.54, "volume": 176580.0}, {"date": "2021-07-28", "close": 32.27, "volume": 410243.0}, {"date": "2021-07-29", "close": 32.19, "volume": 193728.0}, {"date": "2021-07-30", "close": 32.23, "volume": 143838.0}, {"date": "2021-08-02", "close": 32.19, "volume": 154210.0}, {"date": "2021-08-03", "close": 32.42, "volume": 118199.0}, {"date": "2021-08-04", "close": 32.35, "volume": 210054.0}, {"date": "2021-08-05", "close": 31.98, "volume": 346953.0}, {"date": "2021-08-06", "close": 32.07, "volume": 80581.0}, {"date": "2021-08-09", "close": 31.7, "volume": 162619.0}, {"date": "2021-08-10", "close": 31.61, "volume": 141268.0}, {"date": "2021-08-11", "close": 31.07, "volume": 129272.0}, {"date": "2021-08-12", "close": 31.54, "volume": 131176.0}, {"date": "2021-08-13", "close": 32.8, "volume": 319091.0}, {"date": "2021-08-16", "close": 32.35, "volume": 151028.0}, {"date": "2021-08-17", "close": 32.46, "volume": 180956.0}, {"date": "2021-08-18", "close": 32.56, "volume": 226581.0}, {"date": "2021-08-19", "close": 32.71, "volume": 83103.0}, {"date": "2021-08-20", "close": 32.76, "volume": 149311.0}, {"date": "2021-08-23", "close": 33.4, "volume": 185884.0}, {"date": "2021-08-24", "close": 33.94, "volume": 224924.0}, {"date": "2021-08-25", "close": 33.92, "volume": 156880.0}, {"date": "2021-08-26", "close": 34.44, "volume": 173128.0}, {"date": "2021-08-27", "close": 34.32, "volume": 109597.0}, {"date": "2021-08-30", "close": 34.19, "volume": 114886.0}, {"date": "2021-08-31", "close": 34.28, "volume": 171966.0}, {"date": "2021-09-01", "close": 34.71, "volume": 197783.0}, {"date": "2021-09-02", "close": 35.59, "volume": 278622.0}, {"date": "2021-09-03", "close": 36.42, "volume": 277659.0}, {"date": "2021-09-07", "close": 35.85, "volume": 507401.0}, {"date": "2021-09-08", "close": 35.15, "volume": 845270.0}, {"date": "2021-09-09", "close": 35.41, "volume": 528225.0}, {"date": "2021-09-10", "close": 35.02, "volume": 356507.0}, {"date": "2021-09-13", "close": 36.52, "volume": 2484846.0}, {"date": "2021-09-14", "close": 36.12, "volume": 482098.0}, {"date": "2021-09-15", "close": 36.44, "volume": 273390.0}, {"date": "2021-09-16", "close": 36.16, "volume": 407271.0}, {"date": "2021-09-17", "close": 35.7, "volume": 918481.0}, {"date": "2021-09-20", "close": 35.17, "volume": 310275.0}, {"date": "2021-09-21", "close": 35.01, "volume": 201500.0}, {"date": "2021-09-22", "close": 35.24, "volume": 170000.0}, {"date": "2021-09-23", "close": 35.45, "volume": 168637.0}, {"date": "2021-09-24", "close": 35.96, "volume": 408142.0}, {"date": "2021-09-27", "close": 34.84, "volume": 218392.0}, {"date": "2021-09-28", "close": 34.07, "volume": 389527.0}, {"date": "2021-09-29", "close": 33.77, "volume": 198229.0}, {"date": "2021-09-30", "close": 33.72, "volume": 196714.0}, {"date": "2021-10-01", "close": 33.99, "volume": 613384.0}, {"date": "2021-10-04", "close": 33.56, "volume": 211932.0}, {"date": "2021-10-05", "close": 33.64, "volume": 218362.0}, {"date": "2021-10-06", "close": 34.05, "volume": 277023.0}, {"date": "2021-10-07", "close": 34.36, "volume": 538141.0}, {"date": "2021-10-08", "close": 33.71, "volume": 183361.0}, {"date": "2021-10-11", "close": 33.68, "volume": 321192.0}, {"date": "2021-10-12", "close": 33.08, "volume": 471839.0}, {"date": "2021-10-13", "close": 33.67, "volume": 447607.0}, {"date": "2021-10-14", "close": 33.93, "volume": 318721.0}, {"date": "2021-10-15", "close": 34.66, "volume": 919031.0}, {"date": "2021-10-18", "close": 34.62, "volume": 229399.0}, {"date": "2021-10-19", "close": 34.6, "volume": 133779.0}, {"date": "2021-10-20", "close": 35.04, "volume": 157194.0}, {"date": "2021-10-21", "close": 35.52, "volume": 128745.0}, {"date": "2021-10-22", "close": 35.65, "volume": 262588.0}, {"date": "2021-10-25", "close": 35.36, "volume": 177202.0}, {"date": "2021-10-26", "close": 34.59, "volume": 277558.0}, {"date": "2021-10-27", "close": 34.88, "volume": 201515.0}, {"date": "2021-10-28", "close": 34.77, "volume": 133032.0}, {"date": "2021-10-29", "close": 35.43, "volume": 321570.0}, {"date": "2021-11-01", "close": 34.72, "volume": 350898.0}, {"date": "2021-11-02", "close": 34.88, "volume": 318434.0}, {"date": "2021-11-03", "close": 35.22, "volume": 327555.0}, {"date": "2021-11-04", "close": 34.19, "volume": 593601.0}, {"date": "2021-11-05", "close": 33.64, "volume": 336410.0}, {"date": "2021-11-08", "close": 34.41, "volume": 366753.0}, {"date": "2021-11-09", "close": 34.43, "volume": 165994.0}, {"date": "2021-11-10", "close": 33.56, "volume": 258130.0}, {"date": "2021-11-11", "close": 33.34, "volume": 143675.0}, {"date": "2021-11-12", "close": 32.54, "volume": 344962.0}, {"date": "2021-11-15", "close": 31.84, "volume": 579306.0}, {"date": "2021-11-16", "close": 32.41, "volume": 281894.0}, {"date": "2021-11-17", "close": 32.13, "volume": 210971.0}, {"date": "2021-11-18", "close": 31.14, "volume": 219124.0}, {"date": "2021-11-19", "close": 30.21, "volume": 236303.0}, {"date": "2021-11-22", "close": 29.59, "volume": 381334.0}, {"date": "2021-11-23", "close": 29.13, "volume": 315547.0}, {"date": "2021-11-24", "close": 29.9, "volume": 292760.0}, {"date": "2021-11-26", "close": 29.38, "volume": 218641.0}, {"date": "2021-11-29", "close": 29.12, "volume": 162078.0}, {"date": "2021-11-30", "close": 28.97, "volume": 331472.0}, {"date": "2021-12-01", "close": 28.96, "volume": 454188.0}, {"date": "2021-12-02", "close": 29.37, "volume": 188548.0}, {"date": "2021-12-03", "close": 29.29, "volume": 242090.0}, {"date": "2021-12-06", "close": 29.83, "volume": 213998.0}, {"date": "2021-12-07", "close": 30.1, "volume": 239519.0}, {"date": "2021-12-08", "close": 30.86, "volume": 264923.0}, {"date": "2021-12-09", "close": 32.71, "volume": 881880.0}, {"date": "2021-12-10", "close": 32.04, "volume": 876781.0}, {"date": "2021-12-13", "close": 34.78, "volume": 1121257.0}, {"date": "2021-12-14", "close": 34.25, "volume": 410397.0}, {"date": "2021-12-15", "close": 35.34, "volume": 631790.0}, {"date": "2021-12-16", "close": 36.64, "volume": 728334.0}, {"date": "2021-12-17", "close": 36.24, "volume": 1618479.0}, {"date": "2021-12-20", "close": 37.17, "volume": 457698.0}, {"date": "2021-12-21", "close": 37.98, "volume": 608386.0}, {"date": "2021-12-22", "close": 37.99, "volume": 237783.0}, {"date": "2021-12-23", "close": 38.34, "volume": 283425.0}, {"date": "2021-12-27", "close": 40.82, "volume": 557963.0}, {"date": "2021-12-28", "close": 40.43, "volume": 306604.0}, {"date": "2021-12-29", "close": 41.47, "volume": 418176.0}, {"date": "2021-12-30", "close": 41.74, "volume": 296438.0}, {"date": "2021-12-31", "close": 41.64, "volume": 192470.0}, {"date": "2022-01-03", "close": 38.91, "volume": 527010.0}, {"date": "2022-01-04", "close": 37.73, "volume": 520303.0}, {"date": "2022-01-05", "close": 36.9, "volume": 403396.0}, {"date": "2022-01-06", "close": 36.78, "volume": 234385.0}, {"date": "2022-01-07", "close": 36.03, "volume": 218224.0}, {"date": "2022-01-10", "close": 35.81, "volume": 377850.0}, {"date": "2022-01-11", "close": 36.43, "volume": 279817.0}, {"date": "2022-01-12", "close": 35.63, "volume": 129426.0}, {"date": "2022-01-13", "close": 34.0, "volume": 372992.0}, {"date": "2022-01-14", "close": 35.19, "volume": 301065.0}, {"date": "2022-01-18", "close": 33.2, "volume": 440430.0}, {"date": "2022-01-19", "close": 33.98, "volume": 586266.0}, {"date": "2022-01-20", "close": 32.82, "volume": 509202.0}, {"date": "2022-01-21", "close": 32.37, "volume": 650470.0}, {"date": "2022-01-24", "close": 32.74, "volume": 385632.0}, {"date": "2022-01-25", "close": 32.42, "volume": 283573.0}, {"date": "2022-01-26", "close": 32.32, "volume": 312452.0}, {"date": "2022-01-27", "close": 31.97, "volume": 265690.0}, {"date": "2022-01-28", "close": 32.28, "volume": 237965.0}, {"date": "2022-01-31", "close": 33.63, "volume": 221316.0}, {"date": "2022-02-01", "close": 34.51, "volume": 291983.0}, {"date": "2022-02-02", "close": 34.18, "volume": 183072.0}, {"date": "2022-02-03", "close": 33.6, "volume": 201498.0}, {"date": "2022-02-04", "close": 33.72, "volume": 162797.0}, {"date": "2022-02-07", "close": 34.05, "volume": 203262.0}, {"date": "2022-02-08", "close": 34.02, "volume": 190884.0}, {"date": "2022-02-09", "close": 31.23, "volume": 668436.0}, {"date": "2022-02-10", "close": 30.55, "volume": 435051.0}, {"date": "2022-02-11", "close": 30.63, "volume": 391753.0}, {"date": "2022-02-14", "close": 31.64, "volume": 415314.0}, {"date": "2022-02-15", "close": 32.29, "volume": 379642.0}, {"date": "2022-02-16", "close": 32.02, "volume": 327412.0}, {"date": "2022-02-17", "close": 31.32, "volume": 365188.0}, {"date": "2022-02-18", "close": 30.71, "volume": 1138691.0}, {"date": "2022-02-22", "close": 30.86, "volume": 430492.0}, {"date": "2022-02-23", "close": 30.75, "volume": 334516.0}, {"date": "2022-02-24", "close": 32.32, "volume": 462281.0}, {"date": "2022-02-25", "close": 32.87, "volume": 231405.0}, {"date": "2022-02-28", "close": 34.41, "volume": 445636.0}, {"date": "2022-03-01", "close": 33.9, "volume": 364832.0}, {"date": "2022-03-02", "close": 35.88, "volume": 329900.0}, {"date": "2022-03-03", "close": 35.4, "volume": 259580.0}, {"date": "2022-03-04", "close": 33.84, "volume": 406548.0}, {"date": "2022-03-07", "close": 33.57, "volume": 330864.0}, {"date": "2022-03-08", "close": 34.17, "volume": 347603.0}, {"date": "2022-03-09", "close": 34.16, "volume": 332959.0}, {"date": "2022-03-10", "close": 33.08, "volume": 284798.0}, {"date": "2022-03-11", "close": 31.95, "volume": 253417.0}, {"date": "2022-03-14", "close": 29.77, "volume": 791662.0}, {"date": "2022-03-15", "close": 30.83, "volume": 397722.0}, {"date": "2022-03-16", "close": 31.47, "volume": 373695.0}, {"date": "2022-03-17", "close": 31.8, "volume": 569473.0}, {"date": "2022-03-18", "close": 31.94, "volume": 3797313.0}, {"date": "2022-03-21", "close": 32.64, "volume": 244254.0}, {"date": "2022-03-22", "close": 33.05, "volume": 216290.0}, {"date": "2022-03-23", "close": 32.41, "volume": 280448.0}, {"date": "2022-03-24", "close": 32.72, "volume": 160741.0}, {"date": "2022-03-25", "close": 32.58, "volume": 125935.0}, {"date": "2022-03-28", "close": 32.32, "volume": 153909.0}, {"date": "2022-03-29", "close": 32.86, "volume": 225353.0}, {"date": "2022-03-30", "close": 32.35, "volume": 201071.0}, {"date": "2022-03-31", "close": 31.97, "volume": 196461.0}, {"date": "2022-04-01", "close": 32.55, "volume": 193596.0}, {"date": "2022-04-04", "close": 33.04, "volume": 152743.0}, {"date": "2022-04-05", "close": 32.52, "volume": 197914.0}, {"date": "2022-04-06", "close": 31.94, "volume": 253532.0}, {"date": "2022-04-07", "close": 31.95, "volume": 259683.0}, {"date": "2022-04-08", "close": 30.7, "volume": 227445.0}, {"date": "2022-04-11", "close": 30.25, "volume": 328416.0}, {"date": "2022-04-12", "close": 30.38, "volume": 231882.0}, {"date": "2022-04-13", "close": 31.48, "volume": 344127.0}, {"date": "2022-04-14", "close": 30.79, "volume": 442850.0}, {"date": "2022-04-18", "close": 30.68, "volume": 224406.0}, {"date": "2022-04-19", "close": 31.33, "volume": 196938.0}, {"date": "2022-04-20", "close": 31.34, "volume": 179969.0}, {"date": "2022-04-21", "close": 30.24, "volume": 169092.0}, {"date": "2022-04-22", "close": 30.26, "volume": 175007.0}, {"date": "2022-04-25", "close": 31.42, "volume": 237052.0}, {"date": "2022-04-26", "close": 30.33, "volume": 140627.0}, {"date": "2022-04-27", "close": 29.82, "volume": 215039.0}, {"date": "2022-04-28", "close": 30.2, "volume": 133156.0}, {"date": "2022-04-29", "close": 28.91, "volume": 198243.0}, {"date": "2022-05-02", "close": 29.49, "volume": 156629.0}, {"date": "2022-05-03", "close": 28.63, "volume": 294053.0}, {"date": "2022-05-04", "close": 27.71, "volume": 261380.0}, {"date": "2022-05-05", "close": 26.31, "volume": 388837.0}, {"date": "2022-05-06", "close": 25.69, "volume": 240937.0}, {"date": "2022-05-09", "close": 24.81, "volume": 316895.0}, {"date": "2022-05-10", "close": 24.75, "volume": 183499.0}, {"date": "2022-05-11", "close": 23.85, "volume": 229548.0}, {"date": "2022-05-12", "close": 24.04, "volume": 195913.0}, {"date": "2022-05-13", "close": 24.23, "volume": 447334.0}, {"date": "2022-05-16", "close": 23.92, "volume": 176240.0}, {"date": "2022-05-17", "close": 24.2, "volume": 296654.0}, {"date": "2022-05-18", "close": 23.78, "volume": 186378.0}, {"date": "2022-05-19", "close": 24.09, "volume": 235168.0}, {"date": "2022-05-20", "close": 24.07, "volume": 167501.0}, {"date": "2022-05-23", "close": 24.19, "volume": 176174.0}, {"date": "2022-05-24", "close": 23.91, "volume": 88373.0}, {"date": "2022-05-25", "close": 23.96, "volume": 100535.0}, {"date": "2022-05-26", "close": 24.48, "volume": 159574.0}, {"date": "2022-05-27", "close": 24.94, "volume": 141863.0}, {"date": "2022-05-31", "close": 24.13, "volume": 137299.0}, {"date": "2022-06-01", "close": 24.58, "volume": 358800.0}, {"date": "2022-06-02", "close": 25.31, "volume": 179740.0}, {"date": "2022-06-03", "close": 25.02, "volume": 314038.0}, {"date": "2022-06-06", "close": 24.63, "volume": 121735.0}, {"date": "2022-06-07", "close": 24.68, "volume": 133330.0}, {"date": "2022-06-08", "close": 24.29, "volume": 111585.0}, {"date": "2022-06-09", "close": 23.2, "volume": 154887.0}, {"date": "2022-06-10", "close": 22.22, "volume": 429693.0}, {"date": "2022-06-13", "close": 21.5, "volume": 326156.0}, {"date": "2022-06-14", "close": 21.38, "volume": 147529.0}, {"date": "2022-06-15", "close": 21.54, "volume": 208505.0}, {"date": "2022-06-16", "close": 21.06, "volume": 214174.0}, {"date": "2022-06-17", "close": 21.74, "volume": 789280.0}, {"date": "2022-06-21", "close": 22.0, "volume": 159330.0}, {"date": "2022-06-22", "close": 21.98, "volume": 125876.0}, {"date": "2022-06-23", "close": 21.97, "volume": 146639.0}, {"date": "2022-06-24", "close": 22.59, "volume": 229944.0}, {"date": "2022-06-27", "close": 22.36, "volume": 183179.0}, {"date": "2022-06-28", "close": 21.92, "volume": 211190.0}, {"date": "2022-06-29", "close": 21.86, "volume": 165376.0}, {"date": "2022-06-30", "close": 21.67, "volume": 198141.0}, {"date": "2022-07-01", "close": 21.62, "volume": 253735.0}, {"date": "2022-07-05", "close": 22.07, "volume": 162224.0}, {"date": "2022-07-06", "close": 21.96, "volume": 160959.0}, {"date": "2022-07-07", "close": 22.71, "volume": 188143.0}, {"date": "2022-07-08", "close": 22.49, "volume": 94991.0}, {"date": "2022-07-11", "close": 21.54, "volume": 219638.0}, {"date": "2022-07-12", "close": 21.26, "volume": 147648.0}, {"date": "2022-07-13", "close": 21.1, "volume": 112228.0}, {"date": "2022-07-14", "close": 21.01, "volume": 140257.0}, {"date": "2022-07-15", "close": 21.54, "volume": 435276.0}, {"date": "2022-07-18", "close": 21.37, "volume": 324785.0}, {"date": "2022-07-19", "close": 22.4, "volume": 171430.0}, {"date": "2022-07-20", "close": 22.54, "volume": 97787.0}, {"date": "2022-07-21", "close": 23.15, "volume": 139254.0}, {"date": "2022-07-22", "close": 22.74, "volume": 103418.0}, {"date": "2022-07-25", "close": 22.5, "volume": 104320.0}, {"date": "2022-07-26", "close": 23.23, "volume": 368617.0}, {"date": "2022-07-27", "close": 23.38, "volume": 179684.0}, {"date": "2022-07-28", "close": 23.31, "volume": 87924.0}, {"date": "2022-07-29", "close": 23.13, "volume": 172763.0}, {"date": "2022-08-01", "close": 22.76, "volume": 158308.0}, {"date": "2022-08-02", "close": 22.75, "volume": 116419.0}, {"date": "2022-08-03", "close": 23.99, "volume": 317880.0}, {"date": "2022-08-04", "close": 24.21, "volume": 198363.0}, {"date": "2022-08-05", "close": 23.91, "volume": 131330.0}, {"date": "2022-08-08", "close": 22.9, "volume": 640006.0}, {"date": "2022-08-09", "close": 22.26, "volume": 233756.0}, {"date": "2022-08-10", "close": 23.24, "volume": 190739.0}, {"date": "2022-08-11", "close": 23.23, "volume": 143720.0}, {"date": "2022-08-12", "close": 23.72, "volume": 169918.0}, {"date": "2022-08-15", "close": 23.36, "volume": 103408.0}, {"date": "2022-08-16", "close": 23.25, "volume": 120957.0}, {"date": "2022-08-17", "close": 22.62, "volume": 220864.0}, {"date": "2022-08-18", "close": 22.41, "volume": 131340.0}, {"date": "2022-08-19", "close": 21.8, "volume": 263207.0}, {"date": "2022-08-22", "close": 21.22, "volume": 206247.0}, {"date": "2022-08-23", "close": 20.94, "volume": 209436.0}, {"date": "2022-08-24", "close": 20.94, "volume": 192642.0}, {"date": "2022-08-25", "close": 21.24, "volume": 223418.0}, {"date": "2022-08-26", "close": 20.59, "volume": 199870.0}, {"date": "2022-08-29", "close": 20.65, "volume": 217083.0}, {"date": "2022-08-30", "close": 21.1, "volume": 488113.0}, {"date": "2022-08-31", "close": 21.46, "volume": 349433.0}, {"date": "2022-09-01", "close": 21.06, "volume": 293862.0}, {"date": "2022-09-02", "close": 21.73, "volume": 372054.0}, {"date": "2022-09-06", "close": 21.7, "volume": 284453.0}, {"date": "2022-09-07", "close": 22.29, "volume": 212894.0}, {"date": "2022-09-08", "close": 22.4, "volume": 207410.0}, {"date": "2022-09-09", "close": 22.92, "volume": 258831.0}, {"date": "2022-09-12", "close": 23.75, "volume": 582167.0}, {"date": "2022-09-13", "close": 23.5, "volume": 392020.0}, {"date": "2022-09-14", "close": 23.13, "volume": 299281.0}, {"date": "2022-09-15", "close": 23.18, "volume": 266256.0}, {"date": "2022-09-16", "close": 22.41, "volume": 1870050.0}, {"date": "2022-09-19", "close": 22.81, "volume": 215272.0}, {"date": "2022-09-20", "close": 22.65, "volume": 254698.0}, {"date": "2022-09-21", "close": 22.75, "volume": 231589.0}, {"date": "2022-09-22", "close": 22.15, "volume": 192677.0}, {"date": "2022-09-23", "close": 21.92, "volume": 335639.0}, {"date": "2022-09-26", "close": 20.99, "volume": 351340.0}, {"date": "2022-09-27", "close": 21.24, "volume": 150583.0}, {"date": "2022-09-28", "close": 21.5, "volume": 135763.0}, {"date": "2022-09-29", "close": 21.82, "volume": 145565.0}, {"date": "2022-09-30", "close": 21.79, "volume": 228271.0}, {"date": "2022-10-03", "close": 21.95, "volume": 205027.0}, {"date": "2022-10-04", "close": 22.85, "volume": 179598.0}, {"date": "2022-10-05", "close": 22.6, "volume": 183266.0}, {"date": "2022-10-06", "close": 22.48, "volume": 118294.0}, {"date": "2022-10-07", "close": 21.8, "volume": 115129.0}, {"date": "2022-10-10", "close": 21.4, "volume": 173921.0}, {"date": "2022-10-11", "close": 21.34, "volume": 183726.0}, {"date": "2022-10-12", "close": 21.05, "volume": 114411.0}, {"date": "2022-10-13", "close": 21.3, "volume": 136759.0}, {"date": "2022-10-14", "close": 21.27, "volume": 97214.0}, {"date": "2022-10-17", "close": 21.44, "volume": 242032.0}, {"date": "2022-10-18", "close": 22.33, "volume": 303990.0}, {"date": "2022-10-19", "close": 22.27, "volume": 132788.0}, {"date": "2022-10-20", "close": 22.23, "volume": 130654.0}, {"date": "2022-10-21", "close": 22.76, "volume": 231651.0}, {"date": "2022-10-24", "close": 22.59, "volume": 175994.0}, {"date": "2022-10-25", "close": 23.0, "volume": 111097.0}, {"date": "2022-10-26", "close": 22.74, "volume": 127362.0}, {"date": "2022-10-27", "close": 22.79, "volume": 116113.0}, {"date": "2022-10-28", "close": 23.37, "volume": 125416.0}, {"date": "2022-10-31", "close": 23.02, "volume": 85262.0}, {"date": "2022-11-01", "close": 22.96, "volume": 139101.0}, {"date": "2022-11-02", "close": 19.86, "volume": 623280.0}, {"date": "2022-11-03", "close": 18.13, "volume": 803884.0}, {"date": "2022-11-04", "close": 19.42, "volume": 521002.0}, {"date": "2022-11-07", "close": 20.16, "volume": 377072.0}, {"date": "2022-11-08", "close": 21.51, "volume": 359609.0}, {"date": "2022-11-09", "close": 20.65, "volume": 322557.0}, {"date": "2022-11-10", "close": 21.89, "volume": 357624.0}, {"date": "2022-11-11", "close": 21.42, "volume": 1554164.0}, {"date": "2022-11-14", "close": 21.0, "volume": 403678.0}, {"date": "2022-11-15", "close": 21.23, "volume": 274428.0}, {"date": "2022-11-16", "close": 21.4, "volume": 191893.0}, {"date": "2022-11-17", "close": 20.69, "volume": 159849.0}, {"date": "2022-11-18", "close": 20.75, "volume": 119224.0}, {"date": "2022-11-21", "close": 20.57, "volume": 129827.0}, {"date": "2022-11-22", "close": 20.51, "volume": 278180.0}, {"date": "2022-11-23", "close": 20.9, "volume": 131279.0}, {"date": "2022-11-25", "close": 21.13, "volume": 76687.0}, {"date": "2022-11-28", "close": 20.49, "volume": 195039.0}, {"date": "2022-11-29", "close": 20.01, "volume": 137254.0}, {"date": "2022-11-30", "close": 20.63, "volume": 266210.0}, {"date": "2022-12-01", "close": 20.95, "volume": 175258.0}, {"date": "2022-12-02", "close": 20.69, "volume": 197570.0}, {"date": "2022-12-05", "close": 20.62, "volume": 189309.0}, {"date": "2022-12-06", "close": 20.32, "volume": 223871.0}, {"date": "2022-12-07", "close": 20.2, "volume": 139693.0}, {"date": "2022-12-08", "close": 20.42, "volume": 139462.0}, {"date": "2022-12-09", "close": 20.26, "volume": 126715.0}, {"date": "2022-12-12", "close": 19.72, "volume": 250272.0}, {"date": "2022-12-13", "close": 19.89, "volume": 327831.0}, {"date": "2022-12-14", "close": 19.83, "volume": 266971.0}, {"date": "2022-12-15", "close": 19.25, "volume": 276826.0}, {"date": "2022-12-16", "close": 19.02, "volume": 626155.0}, {"date": "2022-12-19", "close": 19.19, "volume": 200757.0}, {"date": "2022-12-20", "close": 19.49, "volume": 115210.0}, {"date": "2022-12-21", "close": 19.52, "volume": 111889.0}, {"date": "2022-12-22", "close": 19.39, "volume": 116164.0}, {"date": "2022-12-23", "close": 19.47, "volume": 98385.0}, {"date": "2022-12-27", "close": 19.24, "volume": 159041.0}, {"date": "2022-12-28", "close": 18.83, "volume": 176807.0}, {"date": "2022-12-29", "close": 19.41, "volume": 145466.0}, {"date": "2022-12-30", "close": 19.75, "volume": 106175.0}, {"date": "2023-01-03", "close": 20.05, "volume": 152859.0}, {"date": "2023-01-04", "close": 20.45, "volume": 122379.0}, {"date": "2023-01-05", "close": 19.54, "volume": 282605.0}, {"date": "2023-01-06", "close": 20.2, "volume": 160180.0}, {"date": "2023-01-09", "close": 20.33, "volume": 80407.0}, {"date": "2023-01-10", "close": 20.36, "volume": 107525.0}, {"date": "2023-01-11", "close": 20.24, "volume": 108379.0}, {"date": "2023-01-12", "close": 20.12, "volume": 86051.0}, {"date": "2023-01-13", "close": 19.56, "volume": 258300.0}, {"date": "2023-01-17", "close": 20.03, "volume": 152391.0}, {"date": "2023-01-18", "close": 19.95, "volume": 122844.0}, {"date": "2023-01-19", "close": 20.15, "volume": 94033.0}, {"date": "2023-01-20", "close": 20.35, "volume": 144059.0}, {"date": "2023-01-23", "close": 20.78, "volume": 123402.0}, {"date": "2023-01-24", "close": 20.65, "volume": 87828.0}, {"date": "2023-01-25", "close": 20.99, "volume": 77463.0}, {"date": "2023-01-26", "close": 21.21, "volume": 74124.0}, {"date": "2023-01-27", "close": 21.26, "volume": 79705.0}, {"date": "2023-01-30", "close": 20.91, "volume": 100037.0}, {"date": "2023-01-31", "close": 21.3, "volume": 211736.0}, {"date": "2023-02-01", "close": 21.63, "volume": 152822.0}, {"date": "2023-02-02", "close": 22.66, "volume": 187037.0}, {"date": "2023-02-03", "close": 22.14, "volume": 90277.0}, {"date": "2023-02-06", "close": 21.8, "volume": 129000.0}, {"date": "2023-02-07", "close": 22.16, "volume": 144158.0}, {"date": "2023-02-08", "close": 20.59, "volume": 199849.0}, {"date": "2023-02-09", "close": 21.68, "volume": 118073.0}, {"date": "2023-02-10", "close": 21.36, "volume": 152697.0}, {"date": "2023-02-13", "close": 22.04, "volume": 87601.0}, {"date": "2023-02-14", "close": 22.4, "volume": 93254.0}, {"date": "2023-02-15", "close": 22.26, "volume": 61891.0}, {"date": "2023-02-16", "close": 21.16, "volume": 114584.0}, {"date": "2023-02-17", "close": 21.05, "volume": 95421.0}, {"date": "2023-02-21", "close": 20.96, "volume": 101140.0}, {"date": "2023-02-22", "close": 21.19, "volume": 119686.0}, {"date": "2023-02-23", "close": 21.55, "volume": 132056.0}, {"date": "2023-02-24", "close": 20.78, "volume": 74878.0}, {"date": "2023-02-27", "close": 20.94, "volume": 72767.0}, {"date": "2023-02-28", "close": 20.83, "volume": 66342.0}, {"date": "2023-03-01", "close": 20.96, "volume": 109548.0}, {"date": "2023-03-02", "close": 21.39, "volume": 108471.0}, {"date": "2023-03-03", "close": 21.46, "volume": 78065.0}, {"date": "2023-03-06", "close": 21.43, "volume": 100577.0}, {"date": "2023-03-07", "close": 21.34, "volume": 84055.0}, {"date": "2023-03-08", "close": 21.48, "volume": 74504.0}, {"date": "2023-03-09", "close": 21.29, "volume": 70947.0}, {"date": "2023-03-10", "close": 20.73, "volume": 71071.0}, {"date": "2023-03-13", "close": 19.97, "volume": 257055.0}, {"date": "2023-03-14", "close": 20.31, "volume": 137010.0}, {"date": "2023-03-15", "close": 20.1, "volume": 88205.0}, {"date": "2023-03-16", "close": 20.63, "volume": 120465.0}, {"date": "2023-03-17", "close": 20.33, "volume": 764339.0}, {"date": "2023-03-20", "close": 20.16, "volume": 95715.0}, {"date": "2023-03-21", "close": 20.58, "volume": 107941.0}, {"date": "2023-03-22", "close": 20.37, "volume": 97968.0}, {"date": "2023-03-23", "close": 20.56, "volume": 91711.0}, {"date": "2023-03-24", "close": 20.56, "volume": 71612.0}, {"date": "2023-03-27", "close": 20.38, "volume": 86083.0}, {"date": "2023-03-28", "close": 20.63, "volume": 125923.0}, {"date": "2023-03-29", "close": 21.05, "volume": 70643.0}, {"date": "2023-03-30", "close": 21.1, "volume": 61453.0}, {"date": "2023-03-31", "close": 21.54, "volume": 147299.0}, {"date": "2023-04-03", "close": 21.41, "volume": 80037.0}, {"date": "2023-04-04", "close": 21.71, "volume": 87138.0}, {"date": "2023-04-05", "close": 21.94, "volume": 72552.0}, {"date": "2023-04-06", "close": 22.28, "volume": 63797.0}, {"date": "2023-04-10", "close": 22.33, "volume": 72005.0}, {"date": "2023-04-11", "close": 22.63, "volume": 107487.0}, {"date": "2023-04-12", "close": 22.83, "volume": 100630.0}, {"date": "2023-04-13", "close": 23.14, "volume": 94032.0}, {"date": "2023-04-14", "close": 23.02, "volume": 71967.0}, {"date": "2023-04-17", "close": 21.45, "volume": 238456.0}, {"date": "2023-04-18", "close": 21.51, "volume": 96624.0}, {"date": "2023-04-19", "close": 21.08, "volume": 161626.0}, {"date": "2023-04-20", "close": 20.89, "volume": 165478.0}, {"date": "2023-04-21", "close": 20.99, "volume": 456159.0}, {"date": "2023-04-24", "close": 20.38, "volume": 131998.0}, {"date": "2023-04-25", "close": 19.74, "volume": 87383.0}, {"date": "2023-04-26", "close": 19.95, "volume": 104636.0}, {"date": "2023-04-27", "close": 20.04, "volume": 84367.0}, {"date": "2023-04-28", "close": 20.15, "volume": 101057.0}, {"date": "2023-05-01", "close": 20.07, "volume": 100252.0}, {"date": "2023-05-02", "close": 19.49, "volume": 134508.0}, {"date": "2023-05-03", "close": 17.63, "volume": 371396.0}, {"date": "2023-05-04", "close": 18.12, "volume": 211340.0}, {"date": "2023-05-05", "close": 19.07, "volume": 172675.0}, {"date": "2023-05-08", "close": 19.43, "volume": 211122.0}, {"date": "2023-05-09", "close": 19.0, "volume": 167296.0}, {"date": "2023-05-10", "close": 19.22, "volume": 215614.0}, {"date": "2023-05-11", "close": 19.63, "volume": 197388.0}, {"date": "2023-05-12", "close": 19.77, "volume": 609728.0}, {"date": "2023-05-15", "close": 19.11, "volume": 154894.0}, {"date": "2023-05-16", "close": 18.74, "volume": 127738.0}, {"date": "2023-05-17", "close": 18.93, "volume": 134879.0}, {"date": "2023-05-18", "close": 19.09, "volume": 194789.0}, {"date": "2023-05-19", "close": 18.83, "volume": 114583.0}, {"date": "2023-05-22", "close": 18.54, "volume": 340868.0}, {"date": "2023-05-23", "close": 19.03, "volume": 141423.0}, {"date": "2023-05-24", "close": 19.24, "volume": 128765.0}, {"date": "2023-05-25", "close": 19.09, "volume": 135786.0}, {"date": "2023-05-26", "close": 19.25, "volume": 120020.0}, {"date": "2023-05-30", "close": 19.41, "volume": 103729.0}, {"date": "2023-05-31", "close": 19.66, "volume": 227470.0}, {"date": "2023-06-01", "close": 19.22, "volume": 115847.0}, {"date": "2023-06-02", "close": 19.65, "volume": 98888.0}, {"date": "2023-06-05", "close": 19.33, "volume": 74531.0}, {"date": "2023-06-06", "close": 19.71, "volume": 261889.0}, {"date": "2023-06-07", "close": 20.08, "volume": 246020.0}, {"date": "2023-06-08", "close": 20.02, "volume": 161521.0}, {"date": "2023-06-09", "close": 20.09, "volume": 172963.0}, {"date": "2023-06-12", "close": 19.79, "volume": 92562.0}, {"date": "2023-06-13", "close": 20.14, "volume": 157735.0}, {"date": "2023-06-14", "close": 19.97, "volume": 102450.0}, {"date": "2023-06-15", "close": 19.85, "volume": 176545.0}, {"date": "2023-06-16", "close": 19.73, "volume": 404605.0}, {"date": "2023-06-20", "close": 19.77, "volume": 128101.0}, {"date": "2023-06-21", "close": 19.29, "volume": 123269.0}, {"date": "2023-06-22", "close": 19.51, "volume": 80534.0}, {"date": "2023-06-23", "close": 19.24, "volume": 85420.0}, {"date": "2023-06-26", "close": 19.1, "volume": 194675.0}, {"date": "2023-06-27", "close": 19.07, "volume": 159656.0}, {"date": "2023-06-28", "close": 19.07, "volume": 74809.0}, {"date": "2023-06-29", "close": 19.6, "volume": 125566.0}, {"date": "2023-06-30", "close": 19.39, "volume": 89321.0}, {"date": "2023-07-03", "close": 19.44, "volume": 53495.0}, {"date": "2023-07-05", "close": 19.17, "volume": 114098.0}, {"date": "2023-07-06", "close": 19.11, "volume": 191026.0}, {"date": "2023-07-07", "close": 19.45, "volume": 179247.0}, {"date": "2023-07-10", "close": 20.09, "volume": 102077.0}, {"date": "2023-07-11", "close": 19.94, "volume": 102598.0}, {"date": "2023-07-12", "close": 19.91, "volume": 106062.0}, {"date": "2023-07-13", "close": 20.29, "volume": 73577.0}, {"date": "2023-07-14", "close": 19.41, "volume": 104265.0}, {"date": "2023-07-17", "close": 18.96, "volume": 238084.0}, {"date": "2023-07-18", "close": 19.04, "volume": 206865.0}, {"date": "2023-07-19", "close": 19.05, "volume": 132425.0}, {"date": "2023-07-20", "close": 18.815, "volume": 170510.0}, {"date": "2023-07-21", "close": 18.58, "volume": 143288.0}, {"date": "2023-07-24", "close": 18.73, "volume": 88364.0}, {"date": "2023-07-25", "close": 18.99, "volume": 75334.0}, {"date": "2023-07-26", "close": 18.88, "volume": 87946.0}, {"date": "2023-07-27", "close": 18.53, "volume": 120364.0}, {"date": "2023-07-28", "close": 18.56, "volume": 117115.0}, {"date": "2023-07-31", "close": 18.79, "volume": 124019.0}, {"date": "2023-08-01", "close": 18.97, "volume": 94525.0}, {"date": "2023-08-02", "close": 16.01, "volume": 461046.0}, {"date": "2023-08-03", "close": 16.505, "volume": 282706.0}, {"date": "2023-08-04", "close": 17.05, "volume": 368815.0}, {"date": "2023-08-07", "close": 17.26, "volume": 195816.0}, {"date": "2023-08-08", "close": 17.0, "volume": 192622.0}, {"date": "2023-08-09", "close": 16.96, "volume": 158678.0}, {"date": "2023-08-10", "close": 16.77, "volume": 127658.0}, {"date": "2023-08-11", "close": 17.0, "volume": 89736.0}, {"date": "2023-08-14", "close": 16.97, "volume": 201394.0}, {"date": "2023-08-15", "close": 16.93, "volume": 79196.0}, {"date": "2023-08-16", "close": 17.01, "volume": 113954.0}, {"date": "2023-08-17", "close": 17.0, "volume": 65498.0}, {"date": "2023-08-18", "close": 17.05, "volume": 84958.0}, {"date": "2023-08-21", "close": 16.83, "volume": 109475.0}, {"date": "2023-08-22", "close": 16.96, "volume": 91764.0}, {"date": "2023-08-23", "close": 16.99, "volume": 73967.0}, {"date": "2023-08-24", "close": 16.8, "volume": 88482.0}, {"date": "2023-08-25", "close": 16.83, "volume": 319707.0}, {"date": "2023-08-28", "close": 16.51, "volume": 104945.0}, {"date": "2023-08-29", "close": 16.95, "volume": 133279.0}, {"date": "2023-08-30", "close": 17.03, "volume": 76172.0}, {"date": "2023-08-31", "close": 17.28, "volume": 95562.0}, {"date": "2023-09-01", "close": 17.19, "volume": 103068.0}, {"date": "2023-09-05", "close": 17.08, "volume": 114538.0}, {"date": "2023-09-06", "close": 17.06, "volume": 116994.0}, {"date": "2023-09-07", "close": 17.0, "volume": 133875.0}, {"date": "2023-09-08", "close": 16.88, "volume": 72230.0}, {"date": "2023-09-11", "close": 16.79, "volume": 105981.0}, {"date": "2023-09-12", "close": 16.75, "volume": 108865.0}, {"date": "2023-09-13", "close": 16.8, "volume": 99762.0}, {"date": "2023-09-14", "close": 16.78, "volume": 99492.0}, {"date": "2023-09-15", "close": 16.76, "volume": 650711.0}, {"date": "2023-09-18", "close": 16.53, "volume": 96107.0}, {"date": "2023-09-19", "close": 16.37, "volume": 77029.0}, {"date": "2023-09-20", "close": 16.28, "volume": 106110.0}, {"date": "2023-09-21", "close": 16.25, "volume": 118750.0}, {"date": "2023-09-22", "close": 16.32, "volume": 193889.0}, {"date": "2023-09-25", "close": 16.18, "volume": 62002.0}, {"date": "2023-09-26", "close": 16.35, "volume": 155811.0}, {"date": "2023-09-27", "close": 16.62, "volume": 116049.0}, {"date": "2023-09-28", "close": 16.69, "volume": 79706.0}, {"date": "2023-09-29", "close": 16.92, "volume": 155082.0}, {"date": "2023-10-02", "close": 17.24, "volume": 105533.0}, {"date": "2023-10-03", "close": 17.11, "volume": 99822.0}, {"date": "2023-10-04", "close": 16.87, "volume": 232992.0}, {"date": "2023-10-05", "close": 16.78, "volume": 133806.0}, {"date": "2023-10-06", "close": 16.85, "volume": 96200.0}, {"date": "2023-10-09", "close": 16.68, "volume": 136534.0}, {"date": "2023-10-10", "close": 16.83, "volume": 208720.0}, {"date": "2023-10-11", "close": 16.48, "volume": 118268.0}, {"date": "2023-10-12", "close": 16.35, "volume": 115343.0}, {"date": "2023-10-13", "close": 16.26, "volume": 94963.0}, {"date": "2023-10-16", "close": 16.23, "volume": 277433.0}, {"date": "2023-10-17", "close": 16.05, "volume": 185265.0}, {"date": "2023-10-18", "close": 16.05, "volume": 111284.0}, {"date": "2023-10-19", "close": 16.19, "volume": 170822.0}, {"date": "2023-10-20", "close": 15.94, "volume": 228880.0}, {"date": "2023-10-23", "close": 15.51, "volume": 169889.0}, {"date": "2023-10-24", "close": 15.81, "volume": 208406.0}, {"date": "2023-10-25", "close": 15.3, "volume": 158347.0}, {"date": "2023-10-26", "close": 14.98, "volume": 141606.0}, {"date": "2023-10-27", "close": 15.03, "volume": 157930.0}, {"date": "2023-10-30", "close": 14.93, "volume": 98506.0}, {"date": "2023-10-31", "close": 14.91, "volume": 297756.0}, {"date": "2023-11-01", "close": 14.38, "volume": 436197.0}, {"date": "2023-11-02", "close": 14.65, "volume": 337962.0}, {"date": "2023-11-03", "close": 14.89, "volume": 324004.0}, {"date": "2023-11-06", "close": 15.05, "volume": 287306.0}, {"date": "2023-11-07", "close": 15.11, "volume": 196358.0}, {"date": "2023-11-08", "close": 15.26, "volume": 267504.0}, {"date": "2023-11-09", "close": 15.07, "volume": 274223.0}, {"date": "2023-11-10", "close": 15.29, "volume": 868994.0}, {"date": "2023-11-13", "close": 15.03, "volume": 174549.0}, {"date": "2023-11-14", "close": 15.55, "volume": 246820.0}, {"date": "2023-11-15", "close": 15.63, "volume": 176587.0}, {"date": "2023-11-16", "close": 15.33, "volume": 166033.0}, {"date": "2023-11-17", "close": 15.33, "volume": 118577.0}, {"date": "2023-11-20", "close": 15.23, "volume": 134226.0}, {"date": "2023-11-21", "close": 14.94, "volume": 193152.0}, {"date": "2023-11-22", "close": 15.12, "volume": 129178.0}, {"date": "2023-11-24", "close": 15.38, "volume": 113775.0}, {"date": "2023-11-27", "close": 15.51, "volume": 129522.0}, {"date": "2023-11-28", "close": 15.54, "volume": 120244.0}, {"date": "2023-11-29", "close": 15.8, "volume": 305587.0}, {"date": "2023-11-30", "close": 15.25, "volume": 366839.0}, {"date": "2023-12-01", "close": 15.54, "volume": 270114.0}, {"date": "2023-12-04", "close": 15.6, "volume": 214302.0}, {"date": "2023-12-05", "close": 16.03, "volume": 305987.0}, {"date": "2023-12-06", "close": 15.83, "volume": 135549.0}, {"date": "2023-12-07", "close": 15.65, "volume": 111617.0}, {"date": "2023-12-08", "close": 16.17, "volume": 401013.0}, {"date": "2023-12-11", "close": 16.15, "volume": 299296.0}, {"date": "2023-12-12", "close": 16.09, "volume": 273202.0}, {"date": "2023-12-13", "close": 16.57, "volume": 333905.0}, {"date": "2023-12-14", "close": 16.73, "volume": 333774.0}, {"date": "2023-12-15", "close": 16.9, "volume": 2272488.0}, {"date": "2023-12-18", "close": 16.7, "volume": 142102.0}, {"date": "2023-12-19", "close": 16.4, "volume": 110847.0}, {"date": "2023-12-20", "close": 16.03, "volume": 119316.0}, {"date": "2023-12-21", "close": 16.445, "volume": 85119.0}, {"date": "2023-12-22", "close": 16.44, "volume": 55047.0}, {"date": "2023-12-26", "close": 16.64, "volume": 61692.0}, {"date": "2023-12-27", "close": 16.825, "volume": 80064.0}, {"date": "2023-12-28", "close": 16.68, "volume": 60577.0}, {"date": "2023-12-29", "close": 16.68, "volume": 50695.0}, {"date": "2024-01-02", "close": 16.34, "volume": 205164.0}, {"date": "2024-01-03", "close": 15.97, "volume": 91202.0}, {"date": "2024-01-04", "close": 15.88, "volume": 86958.0}, {"date": "2024-01-05", "close": 15.71, "volume": 106657.0}, {"date": "2024-01-08", "close": 16.0, "volume": 123503.0}, {"date": "2024-01-09", "close": 16.4, "volume": 99320.0}, {"date": "2024-01-10", "close": 16.51, "volume": 75666.0}, {"date": "2024-01-11", "close": 16.8, "volume": 90014.0}, {"date": "2024-01-12", "close": 16.7, "volume": 120342.0}, {"date": "2024-01-16", "close": 16.81, "volume": 233007.0}, {"date": "2024-01-17", "close": 16.6, "volume": 90809.0}, {"date": "2024-01-18", "close": 16.9, "volume": 383232.0}, {"date": "2024-01-19", "close": 16.99, "volume": 685368.0}, {"date": "2024-01-22", "close": 17.81, "volume": 403505.0}, {"date": "2024-01-23", "close": 17.9, "volume": 191643.0}, {"date": "2024-01-24", "close": 18.25, "volume": 180311.0}, {"date": "2024-01-25", "close": 18.665, "volume": 160839.0}, {"date": "2024-01-26", "close": 18.26, "volume": 129804.0}, {"date": "2024-01-29", "close": 18.74, "volume": 131754.0}, {"date": "2024-01-30", "close": 18.34, "volume": 553289.0}, {"date": "2024-01-31", "close": 18.28, "volume": 181885.0}, {"date": "2024-02-01", "close": 18.88, "volume": 168830.0}, {"date": "2024-02-02", "close": 18.76, "volume": 98316.0}, {"date": "2024-02-05", "close": 18.34, "volume": 97762.0}, {"date": "2024-02-06", "close": 18.37, "volume": 232759.0}, {"date": "2024-02-07", "close": 18.535, "volume": 173235.0}, {"date": "2024-02-08", "close": 19.41, "volume": 254878.0}, {"date": "2024-02-09", "close": 19.35, "volume": 140969.0}, {"date": "2024-02-12", "close": 18.88, "volume": 209597.0}, {"date": "2024-02-13", "close": 18.17, "volume": 90688.0}, {"date": "2024-02-14", "close": 18.47, "volume": 78151.0}, {"date": "2024-02-15", "close": 18.28, "volume": 79527.0}, {"date": "2024-02-16", "close": 18.09, "volume": 94775.0}, {"date": "2024-02-20", "close": 17.71, "volume": 144863.0}, {"date": "2024-02-21", "close": 17.26, "volume": 205604.0}, {"date": "2024-02-22", "close": 17.84, "volume": 122493.0}, {"date": "2024-02-23", "close": 17.72, "volume": 106807.0}, {"date": "2024-02-26", "close": 17.83, "volume": 167160.0}, {"date": "2024-02-27", "close": 17.7, "volume": 107392.0}, {"date": "2024-02-28", "close": 17.6, "volume": 86545.0}, {"date": "2024-02-29", "close": 17.76, "volume": 114764.0}, {"date": "2024-03-01", "close": 17.91, "volume": 119178.0}, {"date": "2024-03-04", "close": 18.31, "volume": 174495.0}, {"date": "2024-03-05", "close": 17.78, "volume": 101294.0}, {"date": "2024-03-06", "close": 17.97, "volume": 100175.0}, {"date": "2024-03-07", "close": 18.07, "volume": 78366.0}, {"date": "2024-03-08", "close": 18.37, "volume": 109309.0}, {"date": "2024-03-11", "close": 20.21, "volume": 868096.0}, {"date": "2024-03-12", "close": 20.2, "volume": 432701.0}, {"date": "2024-03-13", "close": 20.62, "volume": 404100.0}, {"date": "2024-03-14", "close": 20.38, "volume": 469702.0}, {"date": "2024-03-15", "close": 19.55, "volume": 2647624.0}, {"date": "2024-03-18", "close": 19.4, "volume": 275893.0}, {"date": "2024-03-19", "close": 19.38, "volume": 166929.0}, {"date": "2024-03-20", "close": 19.59, "volume": 188223.0}, {"date": "2024-03-21", "close": 19.43, "volume": 104337.0}, {"date": "2024-03-22", "close": 19.01, "volume": 206152.0}, {"date": "2024-03-25", "close": 18.75, "volume": 140101.0}, {"date": "2024-03-26", "close": 18.83, "volume": 230266.0}, {"date": "2024-03-27", "close": 18.79, "volume": 317640.0}, {"date": "2024-03-28", "close": 18.72, "volume": 216665.0}, {"date": "2024-04-01", "close": 18.81, "volume": 122384.0}, {"date": "2024-04-02", "close": 19.14, "volume": 413466.0}, {"date": "2024-04-03", "close": 18.73, "volume": 337611.0}, {"date": "2024-04-04", "close": 18.23, "volume": 211289.0}, {"date": "2024-04-05", "close": 17.82, "volume": 123489.0}, {"date": "2024-04-08", "close": 17.76, "volume": 238948.0}, {"date": "2024-04-09", "close": 17.99, "volume": 368579.0}, {"date": "2024-04-10", "close": 17.77, "volume": 245511.0}, {"date": "2024-04-11", "close": 17.08, "volume": 314347.0}, {"date": "2024-04-12", "close": 16.63, "volume": 274718.0}, {"date": "2024-04-15", "close": 16.45, "volume": 483688.0}, {"date": "2024-04-16", "close": 16.33, "volume": 341653.0}, {"date": "2024-04-17", "close": 16.14, "volume": 261523.0}, {"date": "2024-04-18", "close": 16.26, "volume": 275252.0}, {"date": "2024-04-19", "close": 16.24, "volume": 452961.0}, {"date": "2024-04-22", "close": 16.62, "volume": 300404.0}, {"date": "2024-04-23", "close": 17.04, "volume": 190150.0}, {"date": "2024-04-24", "close": 17.42, "volume": 302534.0}, {"date": "2024-04-25", "close": 17.2, "volume": 398183.0}, {"date": "2024-04-26", "close": 17.03, "volume": 296916.0}, {"date": "2024-04-29", "close": 16.91, "volume": 233841.0}, {"date": "2024-04-30", "close": 16.53, "volume": 218638.0}, {"date": "2024-05-01", "close": 16.62, "volume": 260209.0}, {"date": "2024-05-02", "close": 16.86, "volume": 104642.0}, {"date": "2024-05-03", "close": 16.85, "volume": 228103.0}, {"date": "2024-05-06", "close": 17.1, "volume": 184323.0}, {"date": "2024-05-07", "close": 17.22, "volume": 350802.0}, {"date": "2024-05-08", "close": 19.16, "volume": 592077.0}, {"date": "2024-05-09", "close": 19.72, "volume": 395690.0}, {"date": "2024-05-10", "close": 19.33, "volume": 458928.0}, {"date": "2024-05-13", "close": 19.67, "volume": 276331.0}, {"date": "2024-05-14", "close": 19.95, "volume": 285513.0}, {"date": "2024-05-15", "close": 20.07, "volume": 267097.0}, {"date": "2024-05-16", "close": 20.37, "volume": 224946.0}, {"date": "2024-05-17", "close": 20.23, "volume": 214177.0}, {"date": "2024-05-20", "close": 20.17, "volume": 334482.0}, {"date": "2024-05-21", "close": 20.52, "volume": 257654.0}, {"date": "2024-05-22", "close": 20.2, "volume": 236906.0}, {"date": "2024-05-23", "close": 20.14, "volume": 228669.0}, {"date": "2024-05-24", "close": 20.13, "volume": 247493.0}, {"date": "2024-05-28", "close": 20.06, "volume": 255379.0}, {"date": "2024-05-29", "close": 19.94, "volume": 201327.0}, {"date": "2024-05-30", "close": 20.18, "volume": 241729.0}, {"date": "2024-05-31", "close": 20.29, "volume": 410434.0}, {"date": "2024-06-03", "close": 19.43, "volume": 459408.0}, {"date": "2024-06-04", "close": 18.67, "volume": 362600.0}, {"date": "2024-06-05", "close": 18.92, "volume": 417283.0}, {"date": "2024-06-06", "close": 18.87, "volume": 414058.0}, {"date": "2024-06-07", "close": 18.56, "volume": 327975.0}, {"date": "2024-06-10", "close": 18.75, "volume": 333975.0}, {"date": "2024-06-11", "close": 18.54, "volume": 304543.0}, {"date": "2024-06-12", "close": 18.75, "volume": 500556.0}, {"date": "2024-06-13", "close": 18.21, "volume": 417986.0}, {"date": "2024-06-14", "close": 17.28, "volume": 965617.0}, {"date": "2024-06-17", "close": 17.32, "volume": 646869.0}, {"date": "2024-06-18", "close": 17.25, "volume": 602728.0}, {"date": "2024-06-20", "close": 18.04, "volume": 977238.0}, {"date": "2024-06-21", "close": 18.06, "volume": 4701259.0}, {"date": "2024-06-24", "close": 17.64, "volume": 455760.0}, {"date": "2024-06-25", "close": 17.34, "volume": 535817.0}, {"date": "2024-06-26", "close": 17.57, "volume": 593478.0}, {"date": "2024-06-27", "close": 18.11, "volume": 450929.0}, {"date": "2024-06-28", "close": 18.24, "volume": 640038.0}, {"date": "2024-07-01", "close": 18.3, "volume": 430599.0}, {"date": "2024-07-02", "close": 18.27, "volume": 132339.0}, {"date": "2024-07-03", "close": 18.77, "volume": 98580.0}, {"date": "2024-07-05", "close": 19.13, "volume": 197863.0}, {"date": "2024-07-08", "close": 18.98, "volume": 169051.0}, {"date": "2024-07-09", "close": 18.55, "volume": 140952.0}, {"date": "2024-07-10", "close": 18.4, "volume": 91772.0}, {"date": "2024-07-11", "close": 18.8, "volume": 91859.0}, {"date": "2024-07-12", "close": 18.96, "volume": 116972.0}, {"date": "2024-07-15", "close": 18.35, "volume": 164307.0}, {"date": "2024-07-16", "close": 18.58, "volume": 330067.0}, {"date": "2024-07-17", "close": 18.12, "volume": 450439.0}, {"date": "2024-07-18", "close": 17.87, "volume": 463384.0}, {"date": "2024-07-19", "close": 17.76, "volume": 531512.0}, {"date": "2024-07-22", "close": 17.92, "volume": 427736.0}, {"date": "2024-07-23", "close": 18.08, "volume": 156552.0}, {"date": "2024-07-24", "close": 17.98, "volume": 446264.0}, {"date": "2024-07-25", "close": 18.48, "volume": 127407.0}, {"date": "2024-07-26", "close": 18.55, "volume": 127223.0}, {"date": "2024-07-29", "close": 18.49, "volume": 151830.0}, {"date": "2024-07-30", "close": 18.5, "volume": 206876.0}, {"date": "2024-07-31", "close": 22.66, "volume": 539203.0}, {"date": "2024-08-01", "close": 22.3, "volume": 409732.0}, {"date": "2024-08-02", "close": 22.26, "volume": 2089644.0}, {"date": "2024-08-05", "close": 21.64, "volume": 219822.0}, {"date": "2024-08-06", "close": 21.96, "volume": 363882.0}, {"date": "2024-08-07", "close": 21.56, "volume": 285548.0}, {"date": "2024-08-08", "close": 21.92, "volume": 144663.0}, {"date": "2024-08-09", "close": 21.47, "volume": 95135.0}, {"date": "2024-08-12", "close": 21.24, "volume": 141125.0}, {"date": "2024-08-13", "close": 21.68, "volume": 302315.0}, {"date": "2024-08-14", "close": 21.35, "volume": 1509160.0}, {"date": "2024-08-15", "close": 22.02, "volume": 315574.0}, {"date": "2024-08-16", "close": 22.2, "volume": 448975.0}, {"date": "2024-08-19", "close": 22.79, "volume": 95034.0}, {"date": "2024-08-20", "close": 22.54, "volume": 100854.0}, {"date": "2024-08-21", "close": 22.45, "volume": 115234.0}, {"date": "2024-08-22", "close": 21.98, "volume": 136734.0}, {"date": "2024-08-23", "close": 22.09, "volume": 168435.0}, {"date": "2024-08-26", "close": 22.12, "volume": 67350.0}, {"date": "2024-08-27", "close": 22.07, "volume": 63235.0}, {"date": "2024-08-28", "close": 21.67, "volume": 72113.0}, {"date": "2024-08-29", "close": 21.86, "volume": 67537.0}, {"date": "2024-08-30", "close": 21.8, "volume": 109463.0}, {"date": "2024-09-03", "close": 21.2, "volume": 164598.0}, {"date": "2024-09-04", "close": 21.03, "volume": 104381.0}, {"date": "2024-09-05", "close": 21.12, "volume": 117120.0}, {"date": "2024-09-06", "close": 20.59, "volume": 85423.0}, {"date": "2024-09-09", "close": 20.36, "volume": 136478.0}, {"date": "2024-09-10", "close": 19.97, "volume": 136297.0}, {"date": "2024-09-11", "close": 20.15, "volume": 148516.0}, {"date": "2024-09-12", "close": 20.63, "volume": 109525.0}, {"date": "2024-09-13", "close": 20.89, "volume": 117806.0}, {"date": "2024-09-16", "close": 21.11, "volume": 146480.0}, {"date": "2024-09-17", "close": 21.96, "volume": 253192.0}, {"date": "2024-09-18", "close": 21.41, "volume": 107834.0}, {"date": "2024-09-19", "close": 21.45, "volume": 105397.0}, {"date": "2024-09-20", "close": 21.56, "volume": 257830.0}, {"date": "2024-09-23", "close": 21.74, "volume": 121320.0}, {"date": "2024-09-24", "close": 21.99, "volume": 76812.0}, {"date": "2024-09-25", "close": 21.87, "volume": 120243.0}, {"date": "2024-09-26", "close": 22.02, "volume": 78424.0}, {"date": "2024-09-27", "close": 21.79, "volume": 99641.0}, {"date": "2024-09-30", "close": 22.28, "volume": 541824.0}, {"date": "2024-10-01", "close": 22.27, "volume": 232133.0}, {"date": "2024-10-02", "close": 22.62, "volume": 84263.0}, {"date": "2024-10-03", "close": 22.49, "volume": 74230.0}, {"date": "2024-10-04", "close": 22.41, "volume": 82647.0}, {"date": "2024-10-07", "close": 22.18, "volume": 70591.0}, {"date": "2024-10-08", "close": 22.17, "volume": 83240.0}, {"date": "2024-10-09", "close": 22.33, "volume": 91391.0}, {"date": "2024-10-10", "close": 22.58, "volume": 67758.0}, {"date": "2024-10-11", "close": 23.87, "volume": 228742.0}, {"date": "2024-10-14", "close": 23.47, "volume": 162137.0}, {"date": "2024-10-15", "close": 23.32, "volume": 180541.0}, {"date": "2024-10-16", "close": 23.25, "volume": 122501.0}, {"date": "2024-10-17", "close": 23.03, "volume": 96532.0}, {"date": "2024-10-18", "close": 23.24, "volume": 628311.0}, {"date": "2024-10-21", "close": 23.26, "volume": 204757.0}, {"date": "2024-10-22", "close": 23.06, "volume": 79004.0}, {"date": "2024-10-23", "close": 22.34, "volume": 79364.0}, {"date": "2024-10-24", "close": 22.29, "volume": 71465.0}, {"date": "2024-10-25", "close": 22.38, "volume": 76881.0}, {"date": "2024-10-28", "close": 22.62, "volume": 342757.0}, {"date": "2024-10-29", "close": 22.53, "volume": 73749.0}, {"date": "2024-10-30", "close": 22.19, "volume": 243736.0}, {"date": "2024-10-31", "close": 22.51, "volume": 257942.0}, {"date": "2024-11-01", "close": 21.69, "volume": 211531.0}, {"date": "2024-11-04", "close": 21.63, "volume": 354935.0}, {"date": "2024-11-05", "close": 22.35, "volume": 255160.0}, {"date": "2024-11-06", "close": 21.89, "volume": 207359.0}, {"date": "2024-11-07", "close": 22.25, "volume": 168483.0}, {"date": "2024-11-08", "close": 21.79, "volume": 554911.0}, {"date": "2024-11-11", "close": 22.23, "volume": 173908.0}, {"date": "2024-11-12", "close": 22.06, "volume": 705941.0}, {"date": "2024-11-13", "close": 23.92, "volume": 520096.0}, {"date": "2024-11-14", "close": 23.47, "volume": 751497.0}, {"date": "2024-11-15", "close": 23.07, "volume": 149458.0}, {"date": "2024-11-18", "close": 23.02, "volume": 203387.0}, {"date": "2024-11-19", "close": 22.98, "volume": 129971.0}, {"date": "2024-11-20", "close": 23.11, "volume": 109166.0}, {"date": "2024-11-21", "close": 23.18, "volume": 141258.0}, {"date": "2024-11-22", "close": 23.17, "volume": 102242.0}, {"date": "2024-11-25", "close": 22.88, "volume": 196722.0}, {"date": "2024-11-26", "close": 24.13, "volume": 266583.0}, {"date": "2024-11-27", "close": 24.08, "volume": 175853.0}, {"date": "2024-11-29", "close": 23.76, "volume": 82380.0}, {"date": "2024-12-02", "close": 24.52, "volume": 326302.0}, {"date": "2024-12-03", "close": 23.42, "volume": 108732.0}, {"date": "2024-12-04", "close": 23.84, "volume": 113937.0}, {"date": "2024-12-05", "close": 23.66, "volume": 97777.0}, {"date": "2024-12-06", "close": 23.49, "volume": 87213.0}, {"date": "2024-12-09", "close": 23.27, "volume": 129590.0}, {"date": "2024-12-10", "close": 23.24, "volume": 165502.0}, {"date": "2024-12-11", "close": 23.56, "volume": 138845.0}, {"date": "2024-12-12", "close": 23.67, "volume": 76141.0}, {"date": "2024-12-13", "close": 23.21, "volume": 101425.0}, {"date": "2024-12-16", "close": 23.14, "volume": 161536.0}, {"date": "2024-12-17", "close": 23.11, "volume": 118869.0}, {"date": "2024-12-18", "close": 22.15, "volume": 108625.0}, {"date": "2024-12-19", "close": 22.11, "volume": 132334.0}, {"date": "2024-12-20", "close": 22.58, "volume": 433134.0}, {"date": "2024-12-23", "close": 22.44, "volume": 60864.0}, {"date": "2024-12-24", "close": 22.91, "volume": 51299.0}, {"date": "2024-12-26", "close": 23.04, "volume": 92072.0}, {"date": "2024-12-27", "close": 23.22, "volume": 92038.0}, {"date": "2024-12-30", "close": 22.81, "volume": 74626.0}, {"date": "2024-12-31", "close": 22.53, "volume": 107596.0}, {"date": "2025-01-02", "close": 22.31, "volume": 119665.0}, {"date": "2025-01-03", "close": 22.36, "volume": 81551.0}, {"date": "2025-01-06", "close": 21.89, "volume": 103967.0}, {"date": "2025-01-07", "close": 21.75, "volume": 83729.0}, {"date": "2025-01-08", "close": 21.77, "volume": 91863.0}, {"date": "2025-01-10", "close": 21.37, "volume": 123231.0}, {"date": "2025-01-13", "close": 20.62, "volume": 184058.0}, {"date": "2025-01-14", "close": 21.13, "volume": 180655.0}, {"date": "2025-01-15", "close": 21.61, "volume": 120354.0}, {"date": "2025-01-16", "close": 21.75, "volume": 99520.0}, {"date": "2025-01-17", "close": 21.83, "volume": 225727.0}, {"date": "2025-01-21", "close": 22.0, "volume": 103593.0}, {"date": "2025-01-22", "close": 22.25, "volume": 88715.0}, {"date": "2025-01-23", "close": 22.1, "volume": 77583.0}, {"date": "2025-01-24", "close": 22.01, "volume": 72122.0}, {"date": "2025-01-27", "close": 21.51, "volume": 100449.0}, {"date": "2025-01-28", "close": 22.11, "volume": 150823.0}, {"date": "2025-01-29", "close": 22.22, "volume": 85086.0}, {"date": "2025-01-30", "close": 22.74, "volume": 102053.0}, {"date": "2025-01-31", "close": 22.25, "volume": 82707.0}, {"date": "2025-02-03", "close": 22.01, "volume": 105548.0}, {"date": "2025-02-04", "close": 22.43, "volume": 118957.0}, {"date": "2025-02-05", "close": 22.9, "volume": 136719.0}, {"date": "2025-02-06", "close": 22.94, "volume": 146165.0}, {"date": "2025-02-07", "close": 23.04, "volume": 180770.0}, {"date": "2025-02-10", "close": 23.23, "volume": 113978.0}, {"date": "2025-02-11", "close": 23.23, "volume": 132583.0}, {"date": "2025-02-12", "close": 24.0, "volume": 307587.0}, {"date": "2025-02-13", "close": 24.12, "volume": 189145.0}, {"date": "2025-02-14", "close": 24.05, "volume": 191323.0}, {"date": "2025-02-18", "close": 23.81, "volume": 185611.0}, {"date": "2025-02-19", "close": 23.52, "volume": 102634.0}, {"date": "2025-02-20", "close": 23.4, "volume": 123064.0}, {"date": "2025-02-21", "close": 22.94, "volume": 120682.0}, {"date": "2025-02-24", "close": 23.06, "volume": 133008.0}, {"date": "2025-02-25", "close": 22.78, "volume": 83047.0}, {"date": "2025-02-26", "close": 23.19, "volume": 129021.0}, {"date": "2025-02-27", "close": 22.54, "volume": 64840.0}, {"date": "2025-02-28", "close": 21.64, "volume": 311940.0}, {"date": "2025-03-03", "close": 21.71, "volume": 147879.0}, {"date": "2025-03-04", "close": 22.15, "volume": 142302.0}, {"date": "2025-03-05", "close": 22.27, "volume": 121687.0}, {"date": "2025-03-06", "close": 21.91, "volume": 115776.0}, {"date": "2025-03-07", "close": 22.1, "volume": 108499.0}, {"date": "2025-03-10", "close": 21.46, "volume": 124994.0}, {"date": "2025-03-11", "close": 21.41, "volume": 92677.0}, {"date": "2025-03-12", "close": 21.62, "volume": 60545.0}, {"date": "2025-03-13", "close": 20.99, "volume": 65961.0}, {"date": "2025-03-14", "close": 21.19, "volume": 58813.0}, {"date": "2025-03-17", "close": 22.55, "volume": 193566.0}, {"date": "2025-03-18", "close": 22.09, "volume": 105794.0}, {"date": "2025-03-19", "close": 22.34, "volume": 86281.0}, {"date": "2025-03-20", "close": 22.62, "volume": 154084.0}, {"date": "2025-03-21", "close": 22.99, "volume": 830455.0}, {"date": "2025-03-24", "close": 22.96, "volume": 112373.0}, {"date": "2025-03-25", "close": 23.02, "volume": 73905.0}, {"date": "2025-03-26", "close": 22.83, "volume": 93337.0}, {"date": "2025-03-27", "close": 22.53, "volume": 49363.0}, {"date": "2025-03-28", "close": 21.98, "volume": 81067.0}, {"date": "2025-03-31", "close": 21.62, "volume": 90242.0}, {"date": "2025-04-01", "close": 21.69, "volume": 104072.0}, {"date": "2025-04-02", "close": 22.18, "volume": 69804.0}, {"date": "2025-04-03", "close": 20.99, "volume": 75814.0}, {"date": "2025-04-04", "close": 19.76, "volume": 119731.0}, {"date": "2025-04-07", "close": 19.81, "volume": 227796.0}, {"date": "2025-04-08", "close": 19.43, "volume": 133292.0}, {"date": "2025-04-09", "close": 20.54, "volume": 120560.0}, {"date": "2025-04-10", "close": 19.7, "volume": 101779.0}, {"date": "2025-04-11", "close": 20.62, "volume": 191617.0}, {"date": "2025-04-14", "close": 20.87, "volume": 128700.0}, {"date": "2025-04-15", "close": 21.1, "volume": 188969.0}, {"date": "2025-04-16", "close": 21.065, "volume": 129763.0}, {"date": "2025-04-17", "close": 21.28, "volume": 566185.0}, {"date": "2025-04-21", "close": 20.83, "volume": 97462.0}, {"date": "2025-04-22", "close": 21.08, "volume": 83734.0}, {"date": "2025-04-23", "close": 22.24, "volume": 350095.0}, {"date": "2025-04-24", "close": 23.07, "volume": 263179.0}, {"date": "2025-04-25", "close": 23.19, "volume": 168903.0}, {"date": "2025-04-28", "close": 23.28, "volume": 117674.0}, {"date": "2025-04-29", "close": 23.69, "volume": 128724.0}, {"date": "2025-04-30", "close": 23.86, "volume": 161498.0}, {"date": "2025-05-01", "close": 23.46, "volume": 183759.0}, {"date": "2025-05-02", "close": 23.42, "volume": 136413.0}, {"date": "2025-05-05", "close": 23.12, "volume": 137209.0}, {"date": "2025-05-06", "close": 22.76, "volume": 143630.0}, {"date": "2025-05-07", "close": 22.42, "volume": 318048.0}, {"date": "2025-05-08", "close": 22.03, "volume": 303696.0}, {"date": "2025-05-09", "close": 22.07, "volume": 810240.0}, {"date": "2025-05-12", "close": 23.35, "volume": 285053.0}, {"date": "2025-05-13", "close": 24.06, "volume": 215354.0}, {"date": "2025-05-14", "close": 23.74, "volume": 101349.0}, {"date": "2025-05-15", "close": 23.68, "volume": 103084.0}, {"date": "2025-05-16", "close": 23.8, "volume": 81012.0}, {"date": "2025-05-19", "close": 23.77, "volume": 86080.0}, {"date": "2025-05-20", "close": 23.68, "volume": 65609.0}, {"date": "2025-05-21", "close": 23.43, "volume": 58459.0}, {"date": "2025-05-22", "close": 23.63, "volume": 95133.0}, {"date": "2025-05-23", "close": 23.3, "volume": 75693.0}, {"date": "2025-05-27", "close": 23.89, "volume": 108129.0}, {"date": "2025-05-28", "close": 23.59, "volume": 105048.0}, {"date": "2025-05-29", "close": 23.4, "volume": 69679.0}, {"date": "2025-05-30", "close": 23.32, "volume": 141351.0}, {"date": "2025-06-02", "close": 23.83, "volume": 186142.0}, {"date": "2025-06-03", "close": 24.06, "volume": 119945.0}, {"date": "2025-06-04", "close": 23.92, "volume": 79749.0}, {"date": "2025-06-05", "close": 24.03, "volume": 134683.0}, {"date": "2025-06-06", "close": 24.28, "volume": 107690.0}, {"date": "2025-06-09", "close": 24.58, "volume": 119595.0}, {"date": "2025-06-10", "close": 24.31, "volume": 112398.0}, {"date": "2025-06-11", "close": 24.37, "volume": 127964.0}, {"date": "2025-06-12", "close": 24.41, "volume": 61141.0}, {"date": "2025-06-13", "close": 26.6, "volume": 890942.0}, {"date": "2025-06-16", "close": 27.29, "volume": 729312.0}, {"date": "2025-06-17", "close": 27.64, "volume": 520657.0}, {"date": "2025-06-18", "close": 27.84, "volume": 545521.0}, {"date": "2025-06-20", "close": 27.49, "volume": 3245285.0}, {"date": "2025-06-23", "close": 28.25, "volume": 235874.0}, {"date": "2025-06-24", "close": 28.35, "volume": 219215.0}, {"date": "2025-06-25", "close": 28.63, "volume": 592108.0}, {"date": "2025-06-26", "close": 29.13, "volume": 437068.0}, {"date": "2025-06-27", "close": 29.17, "volume": 367026.0}, {"date": "2025-06-30", "close": 29.44, "volume": 191169.0}, {"date": "2025-07-01", "close": 29.58, "volume": 289955.0}, {"date": "2025-07-02", "close": 29.68, "volume": 252219.0}, {"date": "2025-07-03", "close": 30.49, "volume": 263920.0}, {"date": "2025-07-07", "close": 30.25, "volume": 158479.0}, {"date": "2025-07-08", "close": 30.8, "volume": 396661.0}, {"date": "2025-07-09", "close": 30.56, "volume": 236805.0}, {"date": "2025-07-10", "close": 29.31, "volume": 220123.0}, {"date": "2025-07-11", "close": 28.29, "volume": 192457.0}, {"date": "2025-07-14", "close": 28.14, "volume": 319391.0}, {"date": "2025-07-15", "close": 27.68, "volume": 251290.0}, {"date": "2025-07-16", "close": 28.24, "volume": 168739.0}, {"date": "2025-07-17", "close": 28.59, "volume": 262322.0}, {"date": "2025-07-18", "close": 29.17, "volume": 635136.0}, {"date": "2025-07-21", "close": 29.79, "volume": 228788.0}, {"date": "2025-07-22", "close": 29.04, "volume": 351047.0}, {"date": "2025-07-23", "close": 28.8, "volume": 395287.0}, {"date": "2025-07-24", "close": 28.59, "volume": 393604.0}, {"date": "2025-07-25", "close": 28.51, "volume": 179139.0}, {"date": "2025-07-28", "close": 27.98, "volume": 182178.0}, {"date": "2025-07-29", "close": 28.33, "volume": 403116.0}, {"date": "2025-07-30", "close": 26.69, "volume": 442532.0}, {"date": "2025-07-31", "close": 25.6, "volume": 285214.0}, {"date": "2025-08-01", "close": 25.33, "volume": 215677.0}, {"date": "2025-08-04", "close": 25.51, "volume": 309072.0}, {"date": "2025-08-05", "close": 25.0, "volume": 126276.0}, {"date": "2025-08-06", "close": 25.28, "volume": 209841.0}, {"date": "2025-08-07", "close": 24.85, "volume": 152929.0}, {"date": "2025-08-08", "close": 24.58, "volume": 146008.0}, {"date": "2025-08-11", "close": 24.29, "volume": 155678.0}, {"date": "2025-08-12", "close": 24.8, "volume": 207963.0}, {"date": "2025-08-13", "close": 24.85, "volume": 86477.0}, {"date": "2025-08-14", "close": 24.24, "volume": 111656.0}, {"date": "2025-08-15", "close": 24.68, "volume": 159928.0}, {"date": "2025-08-18", "close": 25.39, "volume": 516928.0}, {"date": "2025-08-19", "close": 24.73, "volume": 150096.0}, {"date": "2025-08-20", "close": 24.59, "volume": 121152.0}, {"date": "2025-08-21", "close": 24.86, "volume": 136626.0}, {"date": "2025-08-22", "close": 25.15, "volume": 102161.0}, {"date": "2025-08-25", "close": 24.71, "volume": 83022.0}, {"date": "2025-08-26", "close": 24.92, "volume": 137880.0}, {"date": "2025-08-27", "close": 25.74, "volume": 228722.0}, {"date": "2025-08-28", "close": 25.88, "volume": 120721.0}, {"date": "2025-08-29", "close": 25.24, "volume": 117336.0}, {"date": "2025-09-02", "close": 24.59, "volume": 164110.0}, {"date": "2025-09-03", "close": 24.82, "volume": 103252.0}, {"date": "2025-09-04", "close": 24.84, "volume": 108873.0}, {"date": "2025-09-05", "close": 25.01, "volume": 115088.0}, {"date": "2025-09-08", "close": 25.55, "volume": 96721.0}, {"date": "2025-09-09", "close": 25.77, "volume": 102564.0}, {"date": "2025-09-10", "close": 25.72, "volume": 140701.0}, {"date": "2025-09-11", "close": 26.27, "volume": 100349.0}, {"date": "2025-09-12", "close": 25.75, "volume": 76209.0}, {"date": "2025-09-15", "close": 25.66, "volume": 233781.0}, {"date": "2025-09-16", "close": 25.61, "volume": 167801.0}, {"date": "2025-09-17", "close": 26.05, "volume": 157187.0}, {"date": "2025-09-18", "close": 26.59, "volume": 366527.0}, {"date": "2025-09-19", "close": 27.44, "volume": 1081173.0}, {"date": "2025-09-22", "close": 27.56, "volume": 124549.0}, {"date": "2025-09-23", "close": 27.38, "volume": 91600.0}, {"date": "2025-09-24", "close": 27.17, "volume": 159948.0}, {"date": "2025-09-25", "close": 26.42, "volume": 164266.0}, {"date": "2025-09-26", "close": 26.9, "volume": 104534.0}, {"date": "2025-09-29", "close": 26.83, "volume": 74246.0}, {"date": "2025-09-30", "close": 26.49, "volume": 107565.0}, {"date": "2025-10-01", "close": 26.62, "volume": 79990.0}, {"date": "2025-10-02", "close": 27.25, "volume": 71046.0}, {"date": "2025-10-03", "close": 27.09, "volume": 71581.0}, {"date": "2025-10-06", "close": 27.56, "volume": 130095.0}, {"date": "2025-10-07", "close": 26.48, "volume": 88527.0}, {"date": "2025-10-08", "close": 26.84, "volume": 65736.0}, {"date": "2025-10-09", "close": 26.93, "volume": 68419.0}, {"date": "2025-10-10", "close": 26.01, "volume": 95905.0}, {"date": "2025-10-13", "close": 25.93, "volume": 76611.0}, {"date": "2025-10-14", "close": 25.67, "volume": 111452.0}, {"date": "2025-10-15", "close": 25.53, "volume": 68669.0}, {"date": "2025-10-16", "close": 25.26, "volume": 100978.0}, {"date": "2025-10-17", "close": 25.18, "volume": 142774.0}, {"date": "2025-10-20", "close": 25.63, "volume": 61751.0}, {"date": "2025-10-21", "close": 26.28, "volume": 261402.0}, {"date": "2025-10-22", "close": 25.69, "volume": 79111.0}, {"date": "2025-10-23", "close": 26.24, "volume": 51961.0}, {"date": "2025-10-24", "close": 26.5, "volume": 105489.0}, {"date": "2025-10-27", "close": 26.15, "volume": 59387.0}, {"date": "2025-10-28", "close": 26.62, "volume": 148873.0}, {"date": "2025-10-29", "close": 25.99, "volume": 227792.0}, {"date": "2025-10-30", "close": 25.4, "volume": 313410.0}, {"date": "2025-10-31", "close": 25.63, "volume": 158503.0}, {"date": "2025-11-03", "close": 24.86, "volume": 174658.0}, {"date": "2025-11-04", "close": 23.76, "volume": 125687.0}, {"date": "2025-11-05", "close": 23.8, "volume": 116502.0}, {"date": "2025-11-06", "close": 23.52, "volume": 91945.0}, {"date": "2025-11-07", "close": 23.18, "volume": 161210.0}, {"date": "2025-11-10", "close": 23.08, "volume": 289194.0}, {"date": "2025-11-11", "close": 23.12, "volume": 427191.0}, {"date": "2025-11-12", "close": 22.84, "volume": 194338.0}, {"date": "2025-11-13", "close": 22.81, "volume": 180725.0}, {"date": "2025-11-14", "close": 23.3, "volume": 1099415.0}, {"date": "2025-11-17", "close": 22.22, "volume": 163797.0}, {"date": "2025-11-18", "close": 22.44, "volume": 156459.0}, {"date": "2025-11-19", "close": 21.74, "volume": 109278.0}, {"date": "2025-11-20", "close": 22.03, "volume": 140711.0}, {"date": "2025-11-21", "close": 22.11, "volume": 112530.0}, {"date": "2025-11-24", "close": 22.3, "volume": 157320.0}, {"date": "2025-11-25", "close": 22.57, "volume": 88805.0}, {"date": "2025-11-26", "close": 22.73, "volume": 131391.0}, {"date": "2025-11-28", "close": 22.94, "volume": 69378.0}, {"date": "2025-12-01", "close": 22.67, "volume": 125910.0}, {"date": "2025-12-02", "close": 23.18, "volume": 146418.0}, {"date": "2025-12-03", "close": 23.51, "volume": 192277.0}, {"date": "2025-12-04", "close": 23.65, "volume": 158950.0}, {"date": "2025-12-05", "close": 23.75, "volume": 111137.0}, {"date": "2025-12-08", "close": 23.84, "volume": 213725.0}, {"date": "2025-12-09", "close": 24.12, "volume": 159506.0}, {"date": "2025-12-10", "close": 24.27, "volume": 134297.0}, {"date": "2025-12-11", "close": 24.21, "volume": 119428.0}, {"date": "2025-12-12", "close": 23.76, "volume": 552883.0}, {"date": "2025-12-15", "close": 23.76, "volume": 362769.0}, {"date": "2025-12-16", "close": 23.43, "volume": 368881.0}, {"date": "2025-12-17", "close": 23.4, "volume": 372173.0}, {"date": "2025-12-18", "close": 23.87, "volume": 374079.0}, {"date": "2025-12-19", "close": 23.96, "volume": 1765170.0}, {"date": "2025-12-22", "close": 24.4, "volume": 176264.0}, {"date": "2025-12-23", "close": 24.29, "volume": 236475.0}, {"date": "2025-12-24", "close": 24.28, "volume": 96333.0}, {"date": "2025-12-26", "close": 24.37, "volume": 117414.0}, {"date": "2025-12-29", "close": 24.39, "volume": 166499.0}, {"date": "2025-12-30", "close": 24.13, "volume": 134042.0}, {"date": "2025-12-31", "close": 24.09, "volume": 189240.0}, {"date": "2026-01-02", "close": 23.78, "volume": 353019.0}, {"date": "2026-01-05", "close": 24.18, "volume": 176765.0}, {"date": "2026-01-06", "close": 24.05, "volume": 291490.0}, {"date": "2026-01-07", "close": 24.4, "volume": 304301.0}, {"date": "2026-01-08", "close": 24.06, "volume": 294707.0}, {"date": "2026-01-09", "close": 24.13, "volume": 142608.0}, {"date": "2026-01-12", "close": 24.39, "volume": 154602.0}, {"date": "2026-01-13", "close": 24.14, "volume": 152225.0}, {"date": "2026-01-14", "close": 24.18, "volume": 126951.0}, {"date": "2026-01-15", "close": 24.64, "volume": 104950.0}, {"date": "2026-01-16", "close": 24.03, "volume": 206025.0}, {"date": "2026-01-20", "close": 23.77, "volume": 241868.0}, {"date": "2026-01-21", "close": 24.12, "volume": 153940.0}, {"date": "2026-01-22", "close": 24.41, "volume": 231013.0}, {"date": "2026-01-23", "close": 24.66, "volume": 204286.0}, {"date": "2026-01-26", "close": 25.1, "volume": 187222.0}, {"date": "2026-01-27", "close": 25.34, "volume": 244843.0}, {"date": "2026-01-28", "close": 25.06, "volume": 272024.0}, {"date": "2026-01-29", "close": 24.26, "volume": 314013.0}, {"date": "2026-01-30", "close": 24.15, "volume": 179501.0}, {"date": "2026-02-02", "close": 24.54, "volume": 134776.0}, {"date": "2026-02-03", "close": 24.16, "volume": 240090.0}, {"date": "2026-02-04", "close": 24.43, "volume": 234216.0}, {"date": "2026-02-05", "close": 24.18, "volume": 255903.0}, {"date": "2026-02-06", "close": 25.03, "volume": 222310.0}, {"date": "2026-02-09", "close": 25.45, "volume": 237268.0}, {"date": "2026-02-10", "close": 26.28, "volume": 465055.0}, {"date": "2026-02-11", "close": 27.71, "volume": 589986.0}, {"date": "2026-02-12", "close": 26.39, "volume": 361516.0}, {"date": "2026-02-13", "close": 27.92, "volume": 350193.0}, {"date": "2026-02-17", "close": 26.89, "volume": 385439.0}, {"date": "2026-02-18", "close": 26.26, "volume": 522039.0}, {"date": "2026-02-19", "close": 25.04, "volume": 438253.0}, {"date": "2026-02-20", "close": 24.21, "volume": 316199.0}, {"date": "2026-02-23", "close": 22.55, "volume": 246683.0}, {"date": "2026-02-24", "close": 22.345, "volume": 249396.0}, {"date": "2026-02-25", "close": 22.99, "volume": 218259.0}, {"date": "2026-02-26", "close": 23.23, "volume": 249782.0}, {"date": "2026-02-27", "close": 23.15, "volume": 218654.0}, {"date": "2026-03-02", "close": 23.59, "volume": 242136.0}, {"date": "2026-03-03", "close": 24.02, "volume": 434258.0}, {"date": "2026-03-04", "close": 24.37, "volume": 242161.0}, {"date": "2026-03-05", "close": 24.91, "volume": 233068.0}, {"date": "2026-03-06", "close": 24.72, "volume": 176502.0}, {"date": "2026-03-09", "close": 24.85, "volume": 152613.0}, {"date": "2026-03-10", "close": 24.75, "volume": 175848.0}, {"date": "2026-03-11", "close": 25.06, "volume": 224085.0}, {"date": "2026-03-12", "close": 25.6, "volume": 366828.0}, {"date": "2026-03-13", "close": 25.08, "volume": 256506.0}, {"date": "2026-03-16", "close": 25.095, "volume": 315911.0}, {"date": "2026-03-17", "close": 25.45, "volume": 288871.0}, {"date": "2026-03-18", "close": 25.11, "volume": 233936.0}, {"date": "2026-03-19", "close": 25.49, "volume": 230903.0}, {"date": "2026-03-20", "close": 25.22, "volume": 1576600.0}, {"date": "2026-03-23", "close": 25.73, "volume": 191577.0}, {"date": "2026-03-24", "close": 25.88, "volume": 426435.0}, {"date": "2026-03-25", "close": 27.55, "volume": 749428.0}, {"date": "2026-03-26", "close": 27.04, "volume": 323180.0}, {"date": "2026-03-27", "close": 25.74, "volume": 243111.0}, {"date": "2026-03-30", "close": 25.54, "volume": 245128.0}, {"date": "2026-03-31", "close": 26.32, "volume": 192915.0}, {"date": "2026-04-01", "close": 27.02, "volume": 157770.0}, {"date": "2026-04-02", "close": 27.2, "volume": 231360.0}, {"date": "2026-04-06", "close": 27.6, "volume": 205310.0}, {"date": "2026-04-07", "close": 27.88, "volume": 124005.0}, {"date": "2026-04-08", "close": 27.4, "volume": 122759.0}, {"date": "2026-04-09", "close": 25.66, "volume": 184706.0}, {"date": "2026-04-10", "close": 23.37, "volume": 365849.0}, {"date": "2026-04-13", "close": 24.39, "volume": 304963.0}, {"date": "2026-04-14", "close": 24.0, "volume": 200736.0}, {"date": "2026-04-15", "close": 24.91, "volume": 166033.0}, {"date": "2026-04-16", "close": 25.49, "volume": 206142.0}, {"date": "2026-04-17", "close": 25.76, "volume": 276076.0}, {"date": "2026-04-20", "close": 25.6, "volume": 173293.0}, {"date": "2026-04-21", "close": 26.78, "volume": 258123.0}, {"date": "2026-04-22", "close": 26.81, "volume": 173288.0}, {"date": "2026-04-23", "close": 25.63, "volume": 135295.0}, {"date": "2026-04-24", "close": 26.16, "volume": 126014.0}, {"date": "2026-04-27", "close": 26.48, "volume": 144641.0}, {"date": "2026-04-28", "close": 25.84, "volume": 141329.0}, {"date": "2026-04-29", "close": 26.27, "volume": 345264.0}, {"date": "2026-04-30", "close": 26.8, "volume": 160849.0}, {"date": "2026-05-01", "close": 26.725, "volume": 214662.0}, {"date": "2026-05-04", "close": 27.23, "volume": 180189.0}, {"date": "2026-05-05", "close": 27.48, "volume": 149421.0}, {"date": "2026-05-06", "close": 26.86, "volume": 158654.0}, {"date": "2026-05-07", "close": 28.36, "volume": 274499.0}, {"date": "2026-05-08", "close": 27.48, "volume": 471617.0}, {"date": "2026-05-11", "close": 27.34, "volume": 260216.0}, {"date": "2026-05-12", "close": 26.79, "volume": 176261.0}, {"date": "2026-05-13", "close": 26.95, "volume": 845212.0}, {"date": "2026-05-14", "close": 27.35, "volume": 226077.0}, {"date": "2026-05-15", "close": 27.96, "volume": 210221.0}, {"date": "2026-05-18", "close": 27.95, "volume": 139594.0}, {"date": "2026-05-19", "close": 28.34, "volume": 175024.0}, {"date": "2026-05-20", "close": 28.69, "volume": 133405.0}, {"date": "2026-05-21", "close": 28.76, "volume": 103855.0}, {"date": "2026-05-22", "close": 29.53, "volume": 220536.0}, {"date": "2026-05-26", "close": 29.9, "volume": 177259.0}, {"date": "2026-05-27", "close": 29.01, "volume": 143375.0}, {"date": "2026-05-28", "close": 29.39, "volume": 142488.0}, {"date": "2026-05-29", "close": 30.34, "volume": 300522.0}, {"date": "2026-06-01", "close": 31.69, "volume": 483852.0}, {"date": "2026-06-02", "close": 31.55, "volume": 182944.0}, {"date": "2026-06-03", "close": 29.77, "volume": 261800.0}, {"date": "2026-06-04", "close": 29.12, "volume": 181666.0}, {"date": "2026-06-05", "close": 27.94, "volume": 168555.0}, {"date": "2026-06-08", "close": 28.45, "volume": 124502.0}, {"date": "2026-06-09", "close": 28.27, "volume": 145833.0}, {"date": "2026-06-10", "close": 28.5, "volume": 125438.0}, {"date": "2026-06-11", "close": 29.11, "volume": 105871.0}, {"date": "2026-06-12", "close": 28.23, "volume": 186750.0}, {"date": "2026-06-15", "close": 28.49, "volume": 179919.0}, {"date": "2026-06-16", "close": 28.26, "volume": 133665.0}, {"date": "2026-06-17", "close": 27.33, "volume": 194718.0}, {"date": "2026-06-18", "close": 27.1, "volume": 1396458.0}, {"date": "2026-06-22", "close": 27.65, "volume": 198303.0}, {"date": "2026-06-23", "close": 28.17, "volume": 146294.0}, {"date": "2026-06-24", "close": 28.1, "volume": 147497.0}, {"date": "2026-06-25", "close": 28.14, "volume": 155473.0}, {"date": "2026-06-26", "close": 29.41, "volume": 101779.0}, {"date": "2026-06-29", "close": 29.9, "volume": 306347.0}, {"date": "2026-06-30", "close": 30.86, "volume": 161033.0}, {"date": "2026-07-01", "close": 30.76, "volume": 107986.0}, {"date": "2026-07-02", "close": 29.69, "volume": 175372.0}, {"date": "2026-07-06", "close": 30.32, "volume": 180320.0}, {"date": "2026-07-07", "close": 30.49, "volume": 165379.0}, {"date": "2026-07-08", "close": 30.41, "volume": 105262.0}, {"date": "2026-07-09", "close": 32.13, "volume": 238214.0}, {"date": "2026-07-10", "close": 31.45, "volume": 213810.0}, {"date": "2026-07-13", "close": 30.82, "volume": 303224.0}, {"date": "2026-07-14", "close": 31.19, "volume": 233008.0}, {"date": "2026-07-15", "close": 30.31, "volume": 176536.0}, {"date": "2026-07-16", "close": 30.07, "volume": 201894.0}, {"date": "2026-07-17", "close": 30.29, "volume": 790820.0}, {"date": "2026-07-20", "close": 30.42, "volume": 195390.0}, {"date": "2026-07-21", "close": 30.01, "volume": 242957.0}, {"date": "2026-07-22", "close": 29.47, "volume": 167242.0}, {"date": "2026-07-23", "close": 28.94, "volume": 306724.0}, {"date": "2026-07-24", "close": 29.51, "volume": 229553.0}, {"date": "2026-07-27", "close": 29.3, "volume": 473484.0}, {"date": "2026-07-28", "close": 28.21, "volume": 230917.0}, {"date": "2026-07-29", "close": 23.35, "volume": 605196.0}, {"date": "2026-07-30", "close": 24.93, "volume": 434092.0}, {"date": "2026-07-31", "close": 26.19, "volume": 259997.0}, {"date": "2026-08-03", "close": 27.46, "volume": 210305.0}, {"date": "2026-08-04", "close": 28.74, "volume": 208313.0}, {"date": "2026-08-05", "close": 28.51, "volume": 319022.0}, {"date": "2026-08-06", "close": 27.91, "volume": 180498.0}, {"date": "2026-08-07", "close": 28.3, "volume": 165522.0}], "refreshing": true}