{"ticker": "RGCO", "overview": {"cik": "1069533", "ticker": "RGCO", "name": "RGC RESOURCES INC", "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "sic": "4923", "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001437749-26-030121", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029483", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029481", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029479", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029477", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029474", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029472", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029470", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029468", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028520", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025946", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025877", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025874", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025872", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025870", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025868", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025866", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025864", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022435", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022433", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022431", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022428", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022426", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 49379.55556, "sell_n": 0, "sell_sum": 0, "net": 49379.55556, "insiders": 5, "first_date": "2026-08-18", "last_date": "2026-09-10"}, "metrics": {"ticker": "RGCO", "has_prices": true, "as_of": "2026-09-22", "last": 21.14, "prev_close": 21.32, "change": -0.17999999999999972, "change_pct": -0.008442776735459649, "session_volume": 13170.0, "vwap_5": 21.36908823065186, "vwap_20": 21.545959484866277, "vwap_60": 22.359529883068497, "vwap_250": 22.312609866721345, "high_52w": 26.54, "low_52w": 20.62, "avg_volume_20": 13456.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-030121", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Paul W. Nester", "who_key": "Nester Paul W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10650.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 4 insiders into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1549797/000143774926030121/0001437749-26-030121-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77328}, {"id": "0001437749-26-029483", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Lawrence T. Oliver", "who_key": "Oliver Lawrence T.", "role": "Senior VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 199.99704, "score": 11.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "4 insiders pile into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1801438/000143774926029483/0001437749-26-029483-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029481", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Christen Brooke Miles", "who_key": "Miles Christen Brooke", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99.99852, "score": 10.5, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders pile into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1968153/000143774926029481/0001437749-26-029481-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029479", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "John B. Williamson III", "who_key": "WILLIAMSON JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21300.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "A director backs RGCO with $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1238836/000143774926029479/0001437749-26-029479-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029477", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Elizabeth A. McClanahan", "who_key": "McClanahan Elizabeth A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2093.34693, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on RGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909226/000143774926029477/0001437749-26-029477-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029472", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Thomas J. Crawford", "who_key": "CRAWFORD THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2659.99083, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on RGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1229452/000143774926029472/0001437749-26-029472-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029474", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Frank Russell Ellett", "who_key": "Ellett Frank Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5233.33497, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on RGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786815/000143774926029474/0001437749-26-029474-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029470", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Abney S. Boxley III", "who_key": "BOXLEY ABNEY S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6750.00795, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on RGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201852/000143774926029470/0001437749-26-029470-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029468", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Jacqueline L. Archer", "who_key": "Archer Jacqueline L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5650.00266, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Director files routine paperwork on RGCO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801454/000143774926029468/0001437749-26-029468-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-028520", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Robert B. Johnston", "who_key": "JOHNSTON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17129.56, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Board insider adds $17K of RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1280855/000143774926028520/0001437749-26-028520-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}], "recent_buys": [{"id": "0001437749-26-030121", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Paul W. Nester", "who_key": "Nester Paul W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10650.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "That makes 4 insiders into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1549797/000143774926030121/0001437749-26-030121-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77328}, {"id": "0001437749-26-029479", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "John B. Williamson III", "who_key": "WILLIAMSON JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21300.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "A director backs RGCO with $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1238836/000143774926029479/0001437749-26-029479-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029481", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Christen Brooke Miles", "who_key": "Miles Christen Brooke", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99.99852, "score": 10.5, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "3 insiders pile into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1968153/000143774926029481/0001437749-26-029481-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-029483", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Lawrence T. Oliver", "who_key": "Oliver Lawrence T.", "role": "Senior VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 199.99704, "score": 11.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "4 insiders pile into RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1801438/000143774926029483/0001437749-26-029483-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90288}, {"id": "0001437749-26-028520", "src": "INSIDERS", "ticker": "RGCO", "cik": "1069533", "company": "RGC RESOURCES INC", "company_raw": "RGC RESOURCES INC", "who": "Robert B. Johnston", "who_key": "JOHNSTON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17129.56, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmisison & Distribution", "country": "United States", "headline": "Board insider adds $17K of RGCO", "source_url": "https://www.sec.gov/Archives/edgar/data/1280855/000143774926028520/0001437749-26-028520-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}], "institutional": [], "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": "RGC Resources Inc. - Common Stock", "new_value": "RGC RESOURCES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001069533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001069533", "applied": 1, "detected_at": "2026-10-27T10:10:24.874425"}]}, "key_people": [{"who": "John B. Williamson III", "who_key": "WILLIAMSON JOHN B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21300.0, "sold": 0, "net": 21300.0, "trades": 1, "top_score": 31.3, "lean": "buying", "history": [{"action": "BUY", "amount": 21300.0, "date": "2026-09-01", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1238836/000143774926029479/0001437749-26-029479-index.htm"}], "latest": {"action": "BUY", "amount": 21300.0, "date": "2026-09-01", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1238836/000143774926029479/0001437749-26-029479-index.htm"}}, {"who": "Robert B. Johnston", "who_key": "JOHNSTON ROBERT B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17129.56, "sold": 0, "net": 17129.56, "trades": 1, "top_score": 30.2, "lean": "buying", "history": [{"action": "BUY", "amount": 17129.56, "date": "2026-08-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1280855/000143774926028520/0001437749-26-028520-index.htm"}], "latest": {"action": "BUY", "amount": 17129.56, "date": "2026-08-18", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1280855/000143774926028520/0001437749-26-028520-index.htm"}}, {"who": "Paul W. Nester", "who_key": "Nester Paul W", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 10650.0, "sold": 0, "net": 10650.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10650.0, "date": "2026-09-10", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1549797/000143774926030121/0001437749-26-030121-index.htm"}], "latest": {"action": "BUY", "amount": 10650.0, "date": "2026-09-10", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1549797/000143774926030121/0001437749-26-030121-index.htm"}}, {"who": "Lawrence T. Oliver", "who_key": "Oliver Lawrence T.", "role": "Senior VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 199.99704, "sold": 0, "net": 199.99704, "trades": 1, "top_score": 11.0, "lean": "buying", "history": [{"action": "BUY", "amount": 199.99704, "date": "2026-09-01", "score": 11.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801438/000143774926029483/0001437749-26-029483-index.htm"}], "latest": {"action": "BUY", "amount": 199.99704, "date": "2026-09-01", "score": 11.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1801438/000143774926029483/0001437749-26-029483-index.htm"}}, {"who": "Christen Brooke Miles", "who_key": "Miles Christen Brooke", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 99.99852, "sold": 0, "net": 99.99852, "trades": 1, "top_score": 10.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99.99852, "date": "2026-09-01", "score": 10.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1968153/000143774926029481/0001437749-26-029481-index.htm"}], "latest": {"action": "BUY", "amount": 99.99852, "date": "2026-09-01", "score": 10.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1968153/000143774926029481/0001437749-26-029481-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 17129.56}, {"date": "2026-09-01", "net": 21599.99556}, {"date": "2026-09-10", "net": 10650.0}], "announcements": [{"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0001437749-26-030121", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029483", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029481", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029479", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029477", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029474", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029472", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029470", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029468", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001437749-26-028520", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026313", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025946", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025877", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025874", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025872", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025870", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025868", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025866", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001437749-26-025864", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022435", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022433", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022431", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022428", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022426", "price_sensitive": false}], "performance": {"ticker": "RGCO", "has_prices": true, "summary": {"n": 5, "avg": -0.02056914812024984, "win_rate": 0.0, "best": -0.019935095039406568, "worst": -0.02310536044362292, "as_of": "2026-09-22"}, "buys": [{"who": "Nester Paul W", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 10650.0, "date": "2026-09-10", "score": 37.9, "ref_price": 21.64, "return": -0.02310536044362292}, {"who": "WILLIAMSON JOHN B III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21300.0, "date": "2026-09-01", "score": 31.3, "ref_price": 21.57, "return": -0.019935095039406568}, {"who": "Miles Christen Brooke", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Human Resources", "amount": 99.99852, "date": "2026-09-01", "score": 10.5, "ref_price": 21.57, "return": -0.019935095039406568}, {"who": "Oliver Lawrence T.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and Secretary", "amount": 199.99704, "date": "2026-09-01", "score": 11.0, "ref_price": 21.57, "return": -0.019935095039406568}, {"who": "JOHNSTON ROBERT B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17129.56, "date": "2026-08-18", "score": 30.2, "ref_price": 21.57, "return": -0.019935095039406568}]}, "price_series": [{"date": "2016-09-22", "close": 16.1733, "volume": 1003.0}, {"date": "2016-09-23", "close": 16.1733, "volume": null}, {"date": "2016-09-26", "close": 16.3267, "volume": 325.0}, {"date": "2016-09-27", "close": 15.7667, "volume": 801.0}, {"date": "2016-09-28", "close": 15.7933, "volume": 3120.0}, {"date": "2016-09-29", "close": 15.7933, "volume": null}, {"date": "2016-09-30", "close": 15.7933, "volume": null}, {"date": "2016-10-03", "close": 16.2667, "volume": 396.0}, {"date": "2016-10-04", "close": 15.9267, "volume": 7455.0}, {"date": "2016-10-05", "close": 15.8133, "volume": 1291.0}, {"date": "2016-10-06", "close": 16.3323, "volume": 409.0}, {"date": "2016-10-07", "close": 16.275, "volume": 1875.0}, {"date": "2016-10-10", "close": 16.4051, "volume": 919.0}, {"date": "2016-10-11", "close": 16.4467, "volume": 1987.0}, {"date": "2016-10-12", "close": 16.4467, "volume": null}, {"date": "2016-10-13", "close": 16.2933, "volume": 618.0}, {"date": "2016-10-14", "close": 16.2933, "volume": null}, {"date": "2016-10-17", "close": 16.3055, "volume": 4120.0}, {"date": "2016-10-18", "close": 16.3067, "volume": 3040.0}, {"date": "2016-10-19", "close": 16.3247, "volume": 4707.0}, {"date": "2016-10-20", "close": 16.3067, "volume": 2139.0}, {"date": "2016-10-21", "close": 16.3067, "volume": 450.0}, {"date": "2016-10-24", "close": 16.3067, "volume": 1362.0}, {"date": "2016-10-25", "close": 16.3229, "volume": 1710.0}, {"date": "2016-10-26", "close": 16.3133, "volume": 802.0}, {"date": "2016-10-27", "close": 16.3255, "volume": 1710.0}, {"date": "2016-10-28", "close": 16.3067, "volume": 262.0}, {"date": "2016-10-31", "close": 16.4, "volume": 3754.0}, {"date": "2016-11-01", "close": 16.518, "volume": 2046.0}, {"date": "2016-11-02", "close": 16.5667, "volume": 2377.0}, {"date": "2016-11-03", "close": 16.43, "volume": 1099.0}, {"date": "2016-11-04", "close": 16.432, "volume": 1692.0}, {"date": "2016-11-07", "close": 16.3067, "volume": 6547.0}, {"date": "2016-11-08", "close": 16.4046, "volume": 1429.0}, {"date": "2016-11-09", "close": 16.3067, "volume": 7020.0}, {"date": "2016-11-10", "close": 16.3067, "volume": 7557.0}, {"date": "2016-11-11", "close": 16.3333, "volume": 1707.0}, {"date": "2016-11-14", "close": 16.3333, "volume": null}, {"date": "2016-11-15", "close": 16.6157, "volume": 3393.0}, {"date": "2016-11-16", "close": 16.3467, "volume": 5610.0}, {"date": "2016-11-17", "close": 16.3661, "volume": 1393.0}, {"date": "2016-11-18", "close": 16.3631, "volume": 634.0}, {"date": "2016-11-21", "close": 16.6667, "volume": 4258.0}, {"date": "2016-11-22", "close": 16.6667, "volume": null}, {"date": "2016-11-23", "close": 16.6667, "volume": null}, {"date": "2016-11-25", "close": 16.4333, "volume": 1302.0}, {"date": "2016-11-28", "close": 16.5, "volume": 1768.0}, {"date": "2016-11-29", "close": 16.4733, "volume": 6105.0}, {"date": "2016-11-30", "close": 16.6037, "volume": 2871.0}, {"date": "2016-12-01", "close": 16.504, "volume": 519.0}, {"date": "2016-12-02", "close": 16.4837, "volume": 616.0}, {"date": "2016-12-05", "close": 16.4233, "volume": 6705.0}, {"date": "2016-12-06", "close": 16.4655, "volume": 1363.0}, {"date": "2016-12-07", "close": 16.4073, "volume": 1438.0}, {"date": "2016-12-08", "close": 16.3667, "volume": 1767.0}, {"date": "2016-12-09", "close": 16.6917, "volume": 17787.0}, {"date": "2016-12-12", "close": 16.6533, "volume": 3553.0}, {"date": "2016-12-13", "close": 16.6053, "volume": 1627.0}, {"date": "2016-12-14", "close": 16.6333, "volume": 3343.0}, {"date": "2016-12-15", "close": 16.64, "volume": 1515.0}, {"date": "2016-12-16", "close": 16.62, "volume": 3477.0}, {"date": "2016-12-19", "close": 16.62, "volume": null}, {"date": "2016-12-20", "close": 16.775, "volume": 616.0}, {"date": "2016-12-21", "close": 16.62, "volume": 280.0}, {"date": "2016-12-22", "close": 16.62, "volume": null}, {"date": "2016-12-23", "close": 16.5667, "volume": 3750.0}, {"date": "2016-12-27", "close": 16.5333, "volume": 1698.0}, {"date": "2016-12-28", "close": 16.6993, "volume": 3042.0}, {"date": "2016-12-29", "close": 16.7, "volume": 2395.0}, {"date": "2016-12-30", "close": 16.6533, "volume": 2341.0}, {"date": "2017-01-03", "close": 16.6, "volume": 5349.0}, {"date": "2017-01-04", "close": 16.6667, "volume": 6003.0}, {"date": "2017-01-05", "close": 16.7333, "volume": 2827.0}, {"date": "2017-01-06", "close": 16.7993, "volume": 2280.0}, {"date": "2017-01-09", "close": 17.0556, "volume": 1681.0}, {"date": "2017-01-10", "close": 17.0, "volume": 5602.0}, {"date": "2017-01-11", "close": 17.2371, "volume": 2916.0}, {"date": "2017-01-12", "close": 17.05, "volume": 2910.0}, {"date": "2017-01-13", "close": 16.72, "volume": 3118.0}, {"date": "2017-01-17", "close": 16.82, "volume": 7708.0}, {"date": "2017-01-18", "close": 17.0027, "volume": 9948.0}, {"date": "2017-01-19", "close": 17.0921, "volume": 3145.0}, {"date": "2017-01-20", "close": 17.84, "volume": 7470.0}, {"date": "2017-01-23", "close": 17.4467, "volume": 14482.0}, {"date": "2017-01-24", "close": 17.5933, "volume": 6481.0}, {"date": "2017-01-25", "close": 17.002, "volume": 25528.0}, {"date": "2017-01-26", "close": 17.2133, "volume": 1455.0}, {"date": "2017-01-27", "close": 17.7912, "volume": 10545.0}, {"date": "2017-01-30", "close": 17.596, "volume": 3333.0}, {"date": "2017-01-31", "close": 18.32, "volume": 3258.0}, {"date": "2017-02-01", "close": 17.9953, "volume": 3442.0}, {"date": "2017-02-02", "close": 18.0667, "volume": 2248.0}, {"date": "2017-02-03", "close": 18.3333, "volume": 3474.0}, {"date": "2017-02-06", "close": 18.3061, "volume": 4231.0}, {"date": "2017-02-07", "close": 18.3333, "volume": 6616.0}, {"date": "2017-02-08", "close": 18.3152, "volume": 3471.0}, {"date": "2017-02-09", "close": 18.326, "volume": 7645.0}, {"date": "2017-02-10", "close": 18.3333, "volume": 6004.0}, {"date": "2017-02-13", "close": 18.4436, "volume": 2370.0}, {"date": "2017-02-14", "close": 18.2949, "volume": 2767.0}, {"date": "2017-02-15", "close": 18.3133, "volume": 2914.0}, {"date": "2017-02-16", "close": 17.28, "volume": 23772.0}, {"date": "2017-02-17", "close": 17.0255, "volume": 25465.0}, {"date": "2017-02-21", "close": 17.8267, "volume": 10516.0}, {"date": "2017-02-22", "close": 17.67, "volume": 2650.0}, {"date": "2017-02-23", "close": 17.8373, "volume": 1855.0}, {"date": "2017-02-24", "close": 17.9861, "volume": 2766.0}, {"date": "2017-02-27", "close": 18.22, "volume": 6627.0}, {"date": "2017-02-28", "close": 17.5867, "volume": 29560.0}, {"date": "2017-03-01", "close": 18.6667, "volume": 11038.0}, {"date": "2017-03-02", "close": 20.16, "volume": 38068.0}, {"date": "2017-03-03", "close": 19.8, "volume": 8121.0}, {"date": "2017-03-06", "close": 19.16, "volume": 7964.0}, {"date": "2017-03-07", "close": 19.15, "volume": 4228.0}, {"date": "2017-03-08", "close": 19.19, "volume": 2304.0}, {"date": "2017-03-09", "close": 19.17, "volume": 2679.0}, {"date": "2017-03-10", "close": 19.0, "volume": 2069.0}, {"date": "2017-03-13", "close": 18.96, "volume": 8400.0}, {"date": "2017-03-14", "close": 18.75, "volume": 3374.0}, {"date": "2017-03-15", "close": 19.06, "volume": 6923.0}, {"date": "2017-03-16", "close": 19.07, "volume": 1859.0}, {"date": "2017-03-17", "close": 22.5, "volume": 115111.0}, {"date": "2017-03-20", "close": 21.15, "volume": 36422.0}, {"date": "2017-03-21", "close": 19.22, "volume": 41918.0}, {"date": "2017-03-22", "close": 19.77, "volume": 9363.0}, {"date": "2017-03-23", "close": 19.83, "volume": 4914.0}, {"date": "2017-03-24", "close": 20.02, "volume": 3948.0}, {"date": "2017-03-27", "close": 20.7, "volume": 5443.0}, {"date": "2017-03-28", "close": 20.89, "volume": 7053.0}, {"date": "2017-03-29", "close": 21.48, "volume": 5560.0}, {"date": "2017-03-30", "close": 21.54, "volume": 4492.0}, {"date": "2017-03-31", "close": 22.0, "volume": 7539.0}, {"date": "2017-04-03", "close": 21.8, "volume": 9531.0}, {"date": "2017-04-04", "close": 22.11, "volume": 6636.0}, {"date": "2017-04-05", "close": 22.35, "volume": 7199.0}, {"date": "2017-04-06", "close": 21.61, "volume": 14374.0}, {"date": "2017-04-07", "close": 22.06, "volume": 4152.0}, {"date": "2017-04-10", "close": 22.25, "volume": 2199.0}, {"date": "2017-04-11", "close": 22.29, "volume": 14267.0}, {"date": "2017-04-12", "close": 23.24, "volume": 16922.0}, {"date": "2017-04-13", "close": 22.82, "volume": 21630.0}, {"date": "2017-04-17", "close": 21.72, "volume": 12986.0}, {"date": "2017-04-18", "close": 21.18, "volume": 13517.0}, {"date": "2017-04-19", "close": 21.58, "volume": 2455.0}, {"date": "2017-04-20", "close": 21.88, "volume": 12869.0}, {"date": "2017-04-21", "close": 22.24, "volume": 16805.0}, {"date": "2017-04-24", "close": 23.01, "volume": 18337.0}, {"date": "2017-04-25", "close": 23.3, "volume": 9414.0}, {"date": "2017-04-26", "close": 22.5, "volume": 5256.0}, {"date": "2017-04-27", "close": 22.05, "volume": 17765.0}, {"date": "2017-04-28", "close": 22.25, "volume": 3662.0}, {"date": "2017-05-01", "close": 22.85, "volume": 16206.0}, {"date": "2017-05-02", "close": 23.29, "volume": 9580.0}, {"date": "2017-05-03", "close": 23.75, "volume": 15030.0}, {"date": "2017-05-04", "close": 23.7, "volume": 10343.0}, {"date": "2017-05-05", "close": 23.72, "volume": 6065.0}, {"date": "2017-05-08", "close": 23.75, "volume": 7018.0}, {"date": "2017-05-09", "close": 23.85, "volume": 9060.0}, {"date": "2017-05-10", "close": 24.49, "volume": 10517.0}, {"date": "2017-05-11", "close": 24.29, "volume": 19386.0}, {"date": "2017-05-12", "close": 24.42, "volume": 13763.0}, {"date": "2017-05-15", "close": 24.49, "volume": 7818.0}, {"date": "2017-05-16", "close": 24.75, "volume": 7573.0}, {"date": "2017-05-17", "close": 24.14, "volume": 12977.0}, {"date": "2017-05-18", "close": 24.61, "volume": 10096.0}, {"date": "2017-05-19", "close": 24.47, "volume": 12472.0}, {"date": "2017-05-22", "close": 24.51, "volume": 4813.0}, {"date": "2017-05-23", "close": 24.7, "volume": 14263.0}, {"date": "2017-05-24", "close": 24.72, "volume": 15733.0}, {"date": "2017-05-25", "close": 24.89, "volume": 14030.0}, {"date": "2017-05-26", "close": 24.75, "volume": 7696.0}, {"date": "2017-05-30", "close": 24.95, "volume": 8664.0}, {"date": "2017-05-31", "close": 24.59, "volume": 18267.0}, {"date": "2017-06-01", "close": 24.85, "volume": 12725.0}, {"date": "2017-06-02", "close": 27.25, "volume": 33059.0}, {"date": "2017-06-05", "close": 27.28, "volume": 16938.0}, {"date": "2017-06-06", "close": 26.41, "volume": 11983.0}, {"date": "2017-06-07", "close": 26.8, "volume": 9802.0}, {"date": "2017-06-08", "close": 27.24, "volume": 11857.0}, {"date": "2017-06-09", "close": 26.6, "volume": 16656.0}, {"date": "2017-06-12", "close": 26.52, "volume": 14473.0}, {"date": "2017-06-13", "close": 26.79, "volume": 21934.0}, {"date": "2017-06-14", "close": 26.93, "volume": 20656.0}, {"date": "2017-06-15", "close": 27.0, "volume": 17931.0}, {"date": "2017-06-16", "close": 27.0, "volume": 12818.0}, {"date": "2017-06-19", "close": 26.48, "volume": 15296.0}, {"date": "2017-06-20", "close": 26.29, "volume": 23168.0}, {"date": "2017-06-21", "close": 26.65, "volume": 29108.0}, {"date": "2017-06-22", "close": 25.66, "volume": 22033.0}, {"date": "2017-06-23", "close": 25.25, "volume": 634789.0}, {"date": "2017-06-26", "close": 27.22, "volume": 41965.0}, {"date": "2017-06-27", "close": 27.59, "volume": 26838.0}, {"date": "2017-06-28", "close": 27.86, "volume": 16163.0}, {"date": "2017-06-29", "close": 28.18, "volume": 21088.0}, {"date": "2017-06-30", "close": 28.33, "volume": 29195.0}, {"date": "2017-07-03", "close": 29.13, "volume": 8961.0}, {"date": "2017-07-05", "close": 28.33, "volume": 44643.0}, {"date": "2017-07-06", "close": 28.06, "volume": 29057.0}, {"date": "2017-07-07", "close": 28.38, "volume": 10196.0}, {"date": "2017-07-10", "close": 28.85, "volume": 43289.0}, {"date": "2017-07-11", "close": 28.55, "volume": 19144.0}, {"date": "2017-07-12", "close": 29.0, "volume": 11421.0}, {"date": "2017-07-13", "close": 28.8, "volume": 9900.0}, {"date": "2017-07-14", "close": 29.4, "volume": 14865.0}, {"date": "2017-07-17", "close": 28.5, "volume": 13426.0}, {"date": "2017-07-18", "close": 28.48, "volume": 14331.0}, {"date": "2017-07-19", "close": 28.0, "volume": 9759.0}, {"date": "2017-07-20", "close": 28.48, "volume": 12415.0}, {"date": "2017-07-21", "close": 28.63, "volume": 20164.0}, {"date": "2017-07-24", "close": 27.98, "volume": 15492.0}, {"date": "2017-07-25", "close": 27.73, "volume": 36424.0}, {"date": "2017-07-26", "close": 27.94, "volume": 4243.0}, {"date": "2017-07-27", "close": 27.34, "volume": 20230.0}, {"date": "2017-07-28", "close": 27.34, "volume": 12217.0}, {"date": "2017-07-31", "close": 26.85, "volume": 6823.0}, {"date": "2017-08-01", "close": 27.0, "volume": 21014.0}, {"date": "2017-08-02", "close": 26.62, "volume": 10596.0}, {"date": "2017-08-03", "close": 26.99, "volume": 18790.0}, {"date": "2017-08-04", "close": 26.86, "volume": 7961.0}, {"date": "2017-08-07", "close": 26.81, "volume": 4281.0}, {"date": "2017-08-08", "close": 26.98, "volume": 5349.0}, {"date": "2017-08-09", "close": 26.65, "volume": 10751.0}, {"date": "2017-08-10", "close": 26.33, "volume": 16407.0}, {"date": "2017-08-11", "close": 25.1, "volume": 19890.0}, {"date": "2017-08-14", "close": 24.42, "volume": 24210.0}, {"date": "2017-08-15", "close": 24.11, "volume": 14310.0}, {"date": "2017-08-16", "close": 24.22, "volume": 8543.0}, {"date": "2017-08-17", "close": 25.98, "volume": 27539.0}, {"date": "2017-08-18", "close": 27.33, "volume": 33598.0}, {"date": "2017-08-21", "close": 27.91, "volume": 12043.0}, {"date": "2017-08-22", "close": 28.03, "volume": 30892.0}, {"date": "2017-08-23", "close": 27.34, "volume": 12970.0}, {"date": "2017-08-24", "close": 26.4, "volume": 7048.0}, {"date": "2017-08-25", "close": 26.52, "volume": 3530.0}, {"date": "2017-08-28", "close": 26.81, "volume": 4679.0}, {"date": "2017-08-29", "close": 26.85, "volume": 6919.0}, {"date": "2017-08-30", "close": 26.78, "volume": 11030.0}, {"date": "2017-08-31", "close": 27.55, "volume": 7352.0}, {"date": "2017-09-01", "close": 27.11, "volume": 4954.0}, {"date": "2017-09-05", "close": 27.03, "volume": 18419.0}, {"date": "2017-09-06", "close": 26.28, "volume": 10322.0}, {"date": "2017-09-07", "close": 26.73, "volume": 8671.0}, {"date": "2017-09-08", "close": 26.42, "volume": 7430.0}, {"date": "2017-09-11", "close": 26.47, "volume": 9034.0}, {"date": "2017-09-12", "close": 26.59, "volume": 6455.0}, {"date": "2017-09-13", "close": 27.8, "volume": 14177.0}, {"date": "2017-09-14", "close": 27.38, "volume": 10198.0}, {"date": "2017-09-15", "close": 26.6, "volume": 33997.0}, {"date": "2017-09-18", "close": 26.97, "volume": 8666.0}, {"date": "2017-09-19", "close": 26.98, "volume": 34401.0}, {"date": "2017-09-20", "close": 26.95, "volume": 5340.0}, {"date": "2017-09-21", "close": 27.39, "volume": 5489.0}, {"date": "2017-09-22", "close": 27.03, "volume": 8091.0}, {"date": "2017-09-25", "close": 27.44, "volume": 8048.0}, {"date": "2017-09-26", "close": 28.56, "volume": 12331.0}, {"date": "2017-09-27", "close": 29.94, "volume": 21692.0}, {"date": "2017-09-28", "close": 29.38, "volume": 24341.0}, {"date": "2017-09-29", "close": 28.57, "volume": 9379.0}, {"date": "2017-10-02", "close": 28.26, "volume": 6404.0}, {"date": "2017-10-03", "close": 29.01, "volume": 10206.0}, {"date": "2017-10-04", "close": 28.71, "volume": 4184.0}, {"date": "2017-10-05", "close": 28.98, "volume": 2010.0}, {"date": "2017-10-06", "close": 29.54, "volume": 7489.0}, {"date": "2017-10-09", "close": 29.84, "volume": 18604.0}, {"date": "2017-10-10", "close": 30.8, "volume": 25810.0}, {"date": "2017-10-11", "close": 31.08, "volume": 19526.0}, {"date": "2017-10-12", "close": 30.76, "volume": 18977.0}, {"date": "2017-10-13", "close": 29.84, "volume": 4331.0}, {"date": "2017-10-16", "close": 29.87, "volume": 8731.0}, {"date": "2017-10-17", "close": 29.32, "volume": 7187.0}, {"date": "2017-10-18", "close": 29.29, "volume": 3208.0}, {"date": "2017-10-19", "close": 28.76, "volume": 3692.0}, {"date": "2017-10-20", "close": 28.61, "volume": 6200.0}, {"date": "2017-10-23", "close": 28.22, "volume": 2754.0}, {"date": "2017-10-24", "close": 28.35, "volume": 13165.0}, {"date": "2017-10-25", "close": 28.27, "volume": 5443.0}, {"date": "2017-10-26", "close": 28.79, "volume": 21755.0}, {"date": "2017-10-27", "close": 29.2, "volume": 8881.0}, {"date": "2017-10-30", "close": 28.26, "volume": 7983.0}, {"date": "2017-10-31", "close": 29.09, "volume": 16080.0}, {"date": "2017-11-01", "close": 28.33, "volume": 18839.0}, {"date": "2017-11-02", "close": 27.7, "volume": 24092.0}, {"date": "2017-11-03", "close": 27.58, "volume": 15059.0}, {"date": "2017-11-06", "close": 27.75, "volume": 1205.0}, {"date": "2017-11-07", "close": 27.1, "volume": 3537.0}, {"date": "2017-11-08", "close": 27.13, "volume": 24024.0}, {"date": "2017-11-09", "close": 27.23, "volume": 11405.0}, {"date": "2017-11-10", "close": 27.0, "volume": 3037.0}, {"date": "2017-11-13", "close": 26.68, "volume": 10387.0}, {"date": "2017-11-14", "close": 27.05, "volume": 2972.0}, {"date": "2017-11-15", "close": 26.57, "volume": 9673.0}, {"date": "2017-11-16", "close": 26.84, "volume": 6655.0}, {"date": "2017-11-17", "close": 26.79, "volume": 5774.0}, {"date": "2017-11-20", "close": 26.39, "volume": 29899.0}, {"date": "2017-11-21", "close": 27.23, "volume": 14427.0}, {"date": "2017-11-22", "close": 26.51, "volume": 20087.0}, {"date": "2017-11-24", "close": 26.35, "volume": 3438.0}, {"date": "2017-11-27", "close": 26.74, "volume": 27734.0}, {"date": "2017-11-28", "close": 26.75, "volume": 33665.0}, {"date": "2017-11-29", "close": 27.03, "volume": 10214.0}, {"date": "2017-11-30", "close": 26.63, "volume": 7754.0}, {"date": "2017-12-01", "close": 26.87, "volume": 24476.0}, {"date": "2017-12-04", "close": 26.64, "volume": 7350.0}, {"date": "2017-12-05", "close": 26.03, "volume": 8981.0}, {"date": "2017-12-06", "close": 25.68, "volume": 11618.0}, {"date": "2017-12-07", "close": 26.57, "volume": 14516.0}, {"date": "2017-12-08", "close": 26.76, "volume": 10381.0}, {"date": "2017-12-11", "close": 25.72, "volume": 10645.0}, {"date": "2017-12-12", "close": 25.51, "volume": 21777.0}, {"date": "2017-12-13", "close": 26.43, "volume": 8657.0}, {"date": "2017-12-14", "close": 26.53, "volume": 11880.0}, {"date": "2017-12-15", "close": 28.9, "volume": 65284.0}, {"date": "2017-12-18", "close": 29.0, "volume": 11377.0}, {"date": "2017-12-19", "close": 28.14, "volume": 8325.0}, {"date": "2017-12-20", "close": 28.19, "volume": 2656.0}, {"date": "2017-12-21", "close": 28.44, "volume": 3355.0}, {"date": "2017-12-22", "close": 27.82, "volume": 11933.0}, {"date": "2017-12-26", "close": 27.57, "volume": 3236.0}, {"date": "2017-12-27", "close": 27.61, "volume": 4857.0}, {"date": "2017-12-28", "close": 27.96, "volume": 2695.0}, {"date": "2017-12-29", "close": 27.08, "volume": 15886.0}, {"date": "2018-01-02", "close": 26.33, "volume": 3950.0}, {"date": "2018-01-03", "close": 26.5, "volume": 2334.0}, {"date": "2018-01-04", "close": 26.37, "volume": 9686.0}, {"date": "2018-01-05", "close": 26.69, "volume": 10868.0}, {"date": "2018-01-08", "close": 26.59, "volume": 2133.0}, {"date": "2018-01-09", "close": 26.24, "volume": 7474.0}, {"date": "2018-01-10", "close": 26.3, "volume": 2613.0}, {"date": "2018-01-11", "close": 26.81, "volume": 6799.0}, {"date": "2018-01-12", "close": 26.21, "volume": 9870.0}, {"date": "2018-01-16", "close": 26.08, "volume": 5287.0}, {"date": "2018-01-17", "close": 26.43, "volume": 5110.0}, {"date": "2018-01-18", "close": 26.31, "volume": 2352.0}, {"date": "2018-01-19", "close": 27.0, "volume": 5662.0}, {"date": "2018-01-22", "close": 27.03, "volume": 3055.0}, {"date": "2018-01-23", "close": 27.1965, "volume": 5525.0}, {"date": "2018-01-24", "close": 26.51, "volume": 2827.0}, {"date": "2018-01-25", "close": 25.95, "volume": 14387.0}, {"date": "2018-01-26", "close": 25.78, "volume": 5330.0}, {"date": "2018-01-29", "close": 25.05, "volume": 11642.0}, {"date": "2018-01-30", "close": 24.84, "volume": 6845.0}, {"date": "2018-01-31", "close": 24.4, "volume": 9462.0}, {"date": "2018-02-01", "close": 23.92, "volume": 5334.0}, {"date": "2018-02-02", "close": 23.32, "volume": 10859.0}, {"date": "2018-02-05", "close": 22.35, "volume": 8047.0}, {"date": "2018-02-06", "close": 23.95, "volume": 16196.0}, {"date": "2018-02-07", "close": 23.41, "volume": 4142.0}, {"date": "2018-02-08", "close": 23.56, "volume": 5514.0}, {"date": "2018-02-09", "close": 23.21, "volume": 7775.0}, {"date": "2018-02-12", "close": 23.47, "volume": 3996.0}, {"date": "2018-02-13", "close": 23.2, "volume": 6774.0}, {"date": "2018-02-14", "close": 23.03, "volume": 10708.0}, {"date": "2018-02-15", "close": 23.75, "volume": 4871.0}, {"date": "2018-02-16", "close": 24.27, "volume": 3857.0}, {"date": "2018-02-20", "close": 23.81, "volume": 4266.0}, {"date": "2018-02-21", "close": 23.99, "volume": 6672.0}, {"date": "2018-02-22", "close": 24.18, "volume": 3165.0}, {"date": "2018-02-23", "close": 24.16, "volume": 7134.0}, {"date": "2018-02-26", "close": 24.98, "volume": 6172.0}, {"date": "2018-02-27", "close": 25.17, "volume": 2175.0}, {"date": "2018-02-28", "close": 24.95, "volume": 10140.0}, {"date": "2018-03-01", "close": 24.91, "volume": 5383.0}, {"date": "2018-03-02", "close": 24.89, "volume": 7888.0}, {"date": "2018-03-05", "close": 26.03, "volume": 13417.0}, {"date": "2018-03-06", "close": 26.76, "volume": 19801.0}, {"date": "2018-03-07", "close": 26.51, "volume": 11154.0}, {"date": "2018-03-08", "close": 26.82, "volume": 9084.0}, {"date": "2018-03-09", "close": 27.39, "volume": 12899.0}, {"date": "2018-03-12", "close": 26.68, "volume": 10513.0}, {"date": "2018-03-13", "close": 24.82, "volume": 37698.0}, {"date": "2018-03-14", "close": 25.88, "volume": 22092.0}, {"date": "2018-03-15", "close": 25.97, "volume": 233840.0}, {"date": "2018-03-16", "close": 25.26, "volume": 39966.0}, {"date": "2018-03-19", "close": 24.93, "volume": 22730.0}, {"date": "2018-03-20", "close": 23.76, "volume": 15914.0}, {"date": "2018-03-21", "close": 25.35, "volume": 12339.0}, {"date": "2018-03-22", "close": 25.01, "volume": 11289.0}, {"date": "2018-03-23", "close": 24.25, "volume": 13673.0}, {"date": "2018-03-26", "close": 24.95, "volume": 10582.0}, {"date": "2018-03-27", "close": 24.28, "volume": 8067.0}, {"date": "2018-03-28", "close": 25.46, "volume": 2604.0}, {"date": "2018-03-29", "close": 25.4, "volume": 41731.0}, {"date": "2018-04-02", "close": 24.52, "volume": 8464.0}, {"date": "2018-04-03", "close": 24.41, "volume": 10968.0}, {"date": "2018-04-04", "close": 24.46, "volume": 17299.0}, {"date": "2018-04-05", "close": 24.64, "volume": 8292.0}, {"date": "2018-04-06", "close": 24.01, "volume": 7846.0}, {"date": "2018-04-09", "close": 24.83, "volume": 2785.0}, {"date": "2018-04-10", "close": 24.95, "volume": 3341.0}, {"date": "2018-04-11", "close": 25.08, "volume": 6790.0}, {"date": "2018-04-12", "close": 24.31, "volume": 5716.0}, {"date": "2018-04-13", "close": 24.27, "volume": 6154.0}, {"date": "2018-04-16", "close": 24.55, "volume": 7670.0}, {"date": "2018-04-17", "close": 24.49, "volume": 4827.0}, {"date": "2018-04-18", "close": 24.54, "volume": 4476.0}, {"date": "2018-04-19", "close": 24.67, "volume": 2572.0}, {"date": "2018-04-20", "close": 24.98, "volume": 6813.0}, {"date": "2018-04-23", "close": 25.64, "volume": 2388.0}, {"date": "2018-04-24", "close": 25.4, "volume": 3399.0}, {"date": "2018-04-25", "close": 25.3, "volume": 3752.0}, {"date": "2018-04-26", "close": 25.51, "volume": 3429.0}, {"date": "2018-04-27", "close": 25.21, "volume": 2700.0}, {"date": "2018-04-30", "close": 25.9, "volume": 10473.0}, {"date": "2018-05-01", "close": 26.43, "volume": 3760.0}, {"date": "2018-05-02", "close": 25.66, "volume": 2248.0}, {"date": "2018-05-03", "close": 25.68, "volume": 1514.0}, {"date": "2018-05-04", "close": 25.5, "volume": 4190.0}, {"date": "2018-05-07", "close": 26.7, "volume": 19439.0}, {"date": "2018-05-08", "close": 26.55, "volume": 12948.0}, {"date": "2018-05-09", "close": 26.75, "volume": 4939.0}, {"date": "2018-05-10", "close": 26.95, "volume": 7803.0}, {"date": "2018-05-11", "close": 27.06, "volume": 2287.0}, {"date": "2018-05-14", "close": 26.33, "volume": 6739.0}, {"date": "2018-05-15", "close": 26.39, "volume": 3521.0}, {"date": "2018-05-16", "close": 26.62, "volume": 11596.0}, {"date": "2018-05-17", "close": 26.6, "volume": 6999.0}, {"date": "2018-05-18", "close": 26.67, "volume": 3936.0}, {"date": "2018-05-21", "close": 27.25, "volume": 6853.0}, {"date": "2018-05-22", "close": 26.81, "volume": 2259.0}, {"date": "2018-05-23", "close": 26.74, "volume": 4278.0}, {"date": "2018-05-24", "close": 26.8, "volume": 3203.0}, {"date": "2018-05-25", "close": 27.24, "volume": 5753.0}, {"date": "2018-05-29", "close": 27.04, "volume": 1660.0}, {"date": "2018-05-30", "close": 26.92, "volume": 12500.0}, {"date": "2018-05-31", "close": 26.45, "volume": 3976.0}, {"date": "2018-06-01", "close": 27.41, "volume": 4915.0}, {"date": "2018-06-04", "close": 27.41, "volume": 8059.0}, {"date": "2018-06-05", "close": 28.83, "volume": 18485.0}, {"date": "2018-06-06", "close": 28.55, "volume": 8314.0}, {"date": "2018-06-07", "close": 27.73, "volume": 16313.0}, {"date": "2018-06-08", "close": 27.67, "volume": 9707.0}, {"date": "2018-06-11", "close": 28.15, "volume": 6744.0}, {"date": "2018-06-12", "close": 27.85, "volume": 6084.0}, {"date": "2018-06-13", "close": 27.91, "volume": 13469.0}, {"date": "2018-06-14", "close": 28.64, "volume": 35146.0}, {"date": "2018-06-15", "close": 28.5, "volume": 16615.0}, {"date": "2018-06-18", "close": 28.79, "volume": 4778.0}, {"date": "2018-06-19", "close": 29.06, "volume": 9973.0}, {"date": "2018-06-20", "close": 29.0, "volume": 5097.0}, {"date": "2018-06-21", "close": 28.0, "volume": 26335.0}, {"date": "2018-06-22", "close": 28.84, "volume": 148824.0}, {"date": "2018-06-25", "close": 28.6, "volume": 16558.0}, {"date": "2018-06-26", "close": 29.38, "volume": 13657.0}, {"date": "2018-06-27", "close": 28.82, "volume": 12065.0}, {"date": "2018-06-28", "close": 28.79, "volume": 8998.0}, {"date": "2018-06-29", "close": 29.18, "volume": 15241.0}, {"date": "2018-07-02", "close": 30.0, "volume": 10600.0}, {"date": "2018-07-03", "close": 30.08, "volume": 5232.0}, {"date": "2018-07-05", "close": 30.96, "volume": 9139.0}, {"date": "2018-07-06", "close": 30.7, "volume": 14835.0}, {"date": "2018-07-09", "close": 30.49, "volume": 4969.0}, {"date": "2018-07-10", "close": 30.21, "volume": 10715.0}, {"date": "2018-07-11", "close": 29.64, "volume": 5272.0}, {"date": "2018-07-12", "close": 29.32, "volume": 7156.0}, {"date": "2018-07-13", "close": 29.49, "volume": 4947.0}, {"date": "2018-07-16", "close": 29.75, "volume": 1976.0}, {"date": "2018-07-17", "close": 28.9, "volume": 14537.0}, {"date": "2018-07-18", "close": 28.79, "volume": 4011.0}, {"date": "2018-07-19", "close": 29.11, "volume": 5334.0}, {"date": "2018-07-20", "close": 28.78, "volume": 10794.0}, {"date": "2018-07-23", "close": 28.34, "volume": 3499.0}, {"date": "2018-07-24", "close": 28.22, "volume": 4560.0}, {"date": "2018-07-25", "close": 28.12, "volume": 3737.0}, {"date": "2018-07-26", "close": 28.84, "volume": 4304.0}, {"date": "2018-07-27", "close": 28.03, "volume": 3993.0}, {"date": "2018-07-30", "close": 28.36, "volume": 6785.0}, {"date": "2018-07-31", "close": 28.37, "volume": 11145.0}, {"date": "2018-08-01", "close": 28.94, "volume": 6394.0}, {"date": "2018-08-02", "close": 28.86, "volume": 4203.0}, {"date": "2018-08-03", "close": 28.06, "volume": 1650.0}, {"date": "2018-08-06", "close": 28.4, "volume": 5753.0}, {"date": "2018-08-07", "close": 28.43, "volume": 5331.0}, {"date": "2018-08-08", "close": 28.22, "volume": 3262.0}, {"date": "2018-08-09", "close": 28.25, "volume": 5849.0}, {"date": "2018-08-10", "close": 28.19, "volume": 2180.0}, {"date": "2018-08-13", "close": 28.16, "volume": 2162.0}, {"date": "2018-08-14", "close": 28.18, "volume": 6258.0}, {"date": "2018-08-15", "close": 28.23, "volume": 6109.0}, {"date": "2018-08-16", "close": 28.38, "volume": 3121.0}, {"date": "2018-08-17", "close": 28.01, "volume": 13907.0}, {"date": "2018-08-20", "close": 27.4, "volume": 11915.0}, {"date": "2018-08-21", "close": 27.6, "volume": 3725.0}, {"date": "2018-08-22", "close": 28.08, "volume": 5690.0}, {"date": "2018-08-23", "close": 27.65, "volume": 6739.0}, {"date": "2018-08-24", "close": 27.7, "volume": 5562.0}, {"date": "2018-08-27", "close": 27.3, "volume": 8306.0}, {"date": "2018-08-28", "close": 26.66, "volume": 3001.0}, {"date": "2018-08-29", "close": 26.6, "volume": 6500.0}, {"date": "2018-08-30", "close": 27.13, "volume": 3734.0}, {"date": "2018-08-31", "close": 26.93, "volume": 10306.0}, {"date": "2018-09-04", "close": 27.01, "volume": 10687.0}, {"date": "2018-09-05", "close": 27.3, "volume": 2138.0}, {"date": "2018-09-06", "close": 26.9, "volume": 10202.0}, {"date": "2018-09-07", "close": 27.2, "volume": 6572.0}, {"date": "2018-09-10", "close": 27.34, "volume": 9902.0}, {"date": "2018-09-11", "close": 26.62, "volume": 7937.0}, {"date": "2018-09-12", "close": 26.25, "volume": 12168.0}, {"date": "2018-09-13", "close": 26.57, "volume": 9454.0}, {"date": "2018-09-14", "close": 26.29, "volume": 8115.0}, {"date": "2018-09-17", "close": 26.32, "volume": 10988.0}, {"date": "2018-09-18", "close": 26.21, "volume": 10551.0}, {"date": "2018-09-19", "close": 26.32, "volume": 8035.0}, {"date": "2018-09-20", "close": 27.0, "volume": 9722.0}, {"date": "2018-09-21", "close": 27.9, "volume": 18788.0}, {"date": "2018-09-24", "close": 27.17, "volume": 8317.0}, {"date": "2018-09-25", "close": 26.61, "volume": 9470.0}, {"date": "2018-09-26", "close": 26.32, "volume": 6062.0}, {"date": "2018-09-27", "close": 26.34, "volume": 2876.0}, {"date": "2018-09-28", "close": 26.71, "volume": 15572.0}, {"date": "2018-10-01", "close": 26.3, "volume": 10253.0}, {"date": "2018-10-02", "close": 26.01, "volume": 3598.0}, {"date": "2018-10-03", "close": 26.02, "volume": 8798.0}, {"date": "2018-10-04", "close": 25.9, "volume": 16401.0}, {"date": "2018-10-05", "close": 25.83, "volume": 2457.0}, {"date": "2018-10-08", "close": 25.92, "volume": 4927.0}, {"date": "2018-10-09", "close": 26.23, "volume": 5884.0}, {"date": "2018-10-10", "close": 26.4, "volume": 7952.0}, {"date": "2018-10-11", "close": 27.01, "volume": 16691.0}, {"date": "2018-10-12", "close": 27.3, "volume": 10667.0}, {"date": "2018-10-15", "close": 27.45, "volume": 2299.0}, {"date": "2018-10-16", "close": 28.16, "volume": 10350.0}, {"date": "2018-10-17", "close": 28.0, "volume": 6388.0}, {"date": "2018-10-18", "close": 28.6, "volume": 3267.0}, {"date": "2018-10-19", "close": 28.0, "volume": 16533.0}, {"date": "2018-10-22", "close": 28.25, "volume": 1767.0}, {"date": "2018-10-23", "close": 28.54, "volume": 2800.0}, {"date": "2018-10-24", "close": 26.9, "volume": 10087.0}, {"date": "2018-10-25", "close": 27.73, "volume": 9590.0}, {"date": "2018-10-26", "close": 27.1, "volume": 7873.0}, {"date": "2018-10-29", "close": 27.49, "volume": 5463.0}, {"date": "2018-10-30", "close": 28.57, "volume": 4956.0}, {"date": "2018-10-31", "close": 28.38, "volume": 7365.0}, {"date": "2018-11-01", "close": 28.38, "volume": 3416.0}, {"date": "2018-11-02", "close": 28.08, "volume": 8903.0}, {"date": "2018-11-05", "close": 28.33, "volume": 4834.0}, {"date": "2018-11-06", "close": 28.74, "volume": 2593.0}, {"date": "2018-11-07", "close": 28.81, "volume": 4249.0}, {"date": "2018-11-08", "close": 28.6, "volume": 2781.0}, {"date": "2018-11-09", "close": 28.03, "volume": 2972.0}, {"date": "2018-11-12", "close": 28.25, "volume": 1695.0}, {"date": "2018-11-13", "close": 28.59, "volume": 7079.0}, {"date": "2018-11-14", "close": 28.05, "volume": 2884.0}, {"date": "2018-11-15", "close": 28.8, "volume": 4633.0}, {"date": "2018-11-16", "close": 28.9, "volume": 17764.0}, {"date": "2018-11-19", "close": 28.13, "volume": 6102.0}, {"date": "2018-11-20", "close": 27.75, "volume": 2047.0}, {"date": "2018-11-21", "close": 28.8, "volume": 2598.0}, {"date": "2018-11-23", "close": 28.0, "volume": 7400.0}, {"date": "2018-11-26", "close": 28.09, "volume": 8850.0}, {"date": "2018-11-27", "close": 27.45, "volume": 5661.0}, {"date": "2018-11-28", "close": 27.64, "volume": 4675.0}, {"date": "2018-11-29", "close": 27.72, "volume": 5553.0}, {"date": "2018-11-30", "close": 27.59, "volume": 10461.0}, {"date": "2018-12-03", "close": 28.15, "volume": 4485.0}, {"date": "2018-12-04", "close": 27.43, "volume": 6597.0}, {"date": "2018-12-06", "close": 27.0, "volume": 6542.0}, {"date": "2018-12-07", "close": 26.54, "volume": 4912.0}, {"date": "2018-12-10", "close": 27.48, "volume": 2700.0}, {"date": "2018-12-11", "close": 27.02, "volume": 7744.0}, {"date": "2018-12-12", "close": 27.34, "volume": 3571.0}, {"date": "2018-12-13", "close": 27.1, "volume": 2673.0}, {"date": "2018-12-14", "close": 27.66, "volume": 8045.0}, {"date": "2018-12-17", "close": 27.32, "volume": 9302.0}, {"date": "2018-12-18", "close": 28.02, "volume": 5304.0}, {"date": "2018-12-19", "close": 27.67, "volume": 3990.0}, {"date": "2018-12-20", "close": 27.01, "volume": 9461.0}, {"date": "2018-12-21", "close": 27.49, "volume": 45061.0}, {"date": "2018-12-24", "close": 29.1, "volume": 15712.0}, {"date": "2018-12-26", "close": 29.4, "volume": 15551.0}, {"date": "2018-12-27", "close": 29.2, "volume": 5372.0}, {"date": "2018-12-28", "close": 30.0, "volume": 8558.0}, {"date": "2018-12-31", "close": 29.96, "volume": 7348.0}, {"date": "2019-01-02", "close": 29.8, "volume": 5603.0}, {"date": "2019-01-03", "close": 29.0, "volume": 10874.0}, {"date": "2019-01-04", "close": 29.75, "volume": 10264.0}, {"date": "2019-01-07", "close": 29.91, "volume": 15567.0}, {"date": "2019-01-08", "close": 30.0, "volume": 8863.0}, {"date": "2019-01-09", "close": 29.8, "volume": 5109.0}, {"date": "2019-01-10", "close": 30.17, "volume": 14522.0}, {"date": "2019-01-11", "close": 30.1, "volume": 8286.0}, {"date": "2019-01-14", "close": 29.68, "volume": 5762.0}, {"date": "2019-01-15", "close": 29.6, "volume": 2286.0}, {"date": "2019-01-16", "close": 30.17, "volume": 7381.0}, {"date": "2019-01-17", "close": 29.74, "volume": 5379.0}, {"date": "2019-01-18", "close": 29.93, "volume": 6500.0}, {"date": "2019-01-22", "close": 29.1, "volume": 11873.0}, {"date": "2019-01-23", "close": 29.68, "volume": 4105.0}, {"date": "2019-01-24", "close": 29.59, "volume": 7123.0}, {"date": "2019-01-25", "close": 28.73, "volume": 17795.0}, {"date": "2019-01-28", "close": 28.31, "volume": 6800.0}, {"date": "2019-01-29", "close": 27.95, "volume": 7829.0}, {"date": "2019-01-30", "close": 28.69, "volume": 9967.0}, {"date": "2019-01-31", "close": 28.13, "volume": 5064.0}, {"date": "2019-02-01", "close": 28.3, "volume": 9996.0}, {"date": "2019-02-04", "close": 28.56, "volume": 3389.0}, {"date": "2019-02-05", "close": 28.6, "volume": 7932.0}, {"date": "2019-02-06", "close": 28.95, "volume": 1563.0}, {"date": "2019-02-07", "close": 28.02, "volume": 2331.0}, {"date": "2019-02-08", "close": 27.2, "volume": 3778.0}, {"date": "2019-02-11", "close": 27.05, "volume": 6416.0}, {"date": "2019-02-12", "close": 28.1, "volume": 17225.0}, {"date": "2019-02-13", "close": 27.665, "volume": 6812.0}, {"date": "2019-02-14", "close": 27.35, "volume": 6642.0}, {"date": "2019-02-15", "close": 27.54, "volume": 6193.0}, {"date": "2019-02-19", "close": 27.65, "volume": 11316.0}, {"date": "2019-02-20", "close": 27.23, "volume": 6910.0}, {"date": "2019-02-21", "close": 27.43, "volume": 4588.0}, {"date": "2019-02-22", "close": 27.56, "volume": 12064.0}, {"date": "2019-02-25", "close": 27.21, "volume": 7725.0}, {"date": "2019-02-26", "close": 27.58, "volume": 13666.0}, {"date": "2019-02-27", "close": 27.63, "volume": 1650.0}, {"date": "2019-02-28", "close": 27.56, "volume": 18375.0}, {"date": "2019-03-01", "close": 28.25, "volume": 4504.0}, {"date": "2019-03-04", "close": 27.87, "volume": 2453.0}, {"date": "2019-03-05", "close": 28.01, "volume": 681.0}, {"date": "2019-03-06", "close": 27.71, "volume": 3199.0}, {"date": "2019-03-07", "close": 27.85, "volume": 3338.0}, {"date": "2019-03-08", "close": 27.82, "volume": 3057.0}, {"date": "2019-03-11", "close": 27.98, "volume": 3164.0}, {"date": "2019-03-12", "close": 27.9, "volume": 2995.0}, {"date": "2019-03-13", "close": 27.19, "volume": 10937.0}, {"date": "2019-03-14", "close": 27.94, "volume": 11000.0}, {"date": "2019-03-15", "close": 27.66, "volume": 33119.0}, {"date": "2019-03-18", "close": 27.59, "volume": 7613.0}, {"date": "2019-03-19", "close": 27.29, "volume": 3866.0}, {"date": "2019-03-20", "close": 27.27, "volume": 2173.0}, {"date": "2019-03-21", "close": 27.27, "volume": 6706.0}, {"date": "2019-03-22", "close": 26.68, "volume": 8695.0}, {"date": "2019-03-25", "close": 27.6, "volume": 6005.0}, {"date": "2019-03-26", "close": 28.12, "volume": 2931.0}, {"date": "2019-03-27", "close": 27.54, "volume": 3008.0}, {"date": "2019-03-28", "close": 26.97, "volume": 6628.0}, {"date": "2019-03-29", "close": 26.51, "volume": 9935.0}, {"date": "2019-04-01", "close": 26.1, "volume": 6026.0}, {"date": "2019-04-02", "close": 26.04, "volume": 2831.0}, {"date": "2019-04-03", "close": 26.4, "volume": 2184.0}, {"date": "2019-04-04", "close": 26.26, "volume": 2817.0}, {"date": "2019-04-05", "close": 26.48, "volume": 3501.0}, {"date": "2019-04-08", "close": 26.12, "volume": 5606.0}, {"date": "2019-04-09", "close": 25.78, "volume": 6525.0}, {"date": "2019-04-10", "close": 26.1, "volume": 4361.0}, {"date": "2019-04-11", "close": 25.8, "volume": 5697.0}, {"date": "2019-04-12", "close": 25.88, "volume": 2467.0}, {"date": "2019-04-15", "close": 25.82, "volume": 3346.0}, {"date": "2019-04-16", "close": 26.2, "volume": 15150.0}, {"date": "2019-04-17", "close": 26.31, "volume": 2162.0}, {"date": "2019-04-18", "close": 26.69, "volume": 3333.0}, {"date": "2019-04-22", "close": 26.9, "volume": 3421.0}, {"date": "2019-04-23", "close": 27.6, "volume": 8899.0}, {"date": "2019-04-24", "close": 27.21, "volume": 2125.0}, {"date": "2019-04-25", "close": 27.44, "volume": 2715.0}, {"date": "2019-04-26", "close": 27.74, "volume": 3774.0}, {"date": "2019-04-29", "close": 27.7, "volume": 8261.0}, {"date": "2019-04-30", "close": 27.7, "volume": 12635.0}, {"date": "2019-05-01", "close": 26.72, "volume": 5642.0}, {"date": "2019-05-02", "close": 26.95, "volume": 3871.0}, {"date": "2019-05-03", "close": 26.74, "volume": 15710.0}, {"date": "2019-05-06", "close": 26.58, "volume": 2848.0}, {"date": "2019-05-07", "close": 26.25, "volume": 4184.0}, {"date": "2019-05-08", "close": 26.26, "volume": 3172.0}, {"date": "2019-05-09", "close": 26.31, "volume": 4119.0}, {"date": "2019-05-10", "close": 27.45, "volume": 5032.0}, {"date": "2019-05-13", "close": 27.45, "volume": 4753.0}, {"date": "2019-05-14", "close": 27.37, "volume": 6002.0}, {"date": "2019-05-15", "close": 27.75, "volume": 2653.0}, {"date": "2019-05-16", "close": 27.37, "volume": 1965.0}, {"date": "2019-05-17", "close": 27.22, "volume": 3555.0}, {"date": "2019-05-20", "close": 27.23, "volume": 6737.0}, {"date": "2019-05-21", "close": 27.24, "volume": 6754.0}, {"date": "2019-05-22", "close": 27.11, "volume": 1583.0}, {"date": "2019-05-23", "close": 27.0, "volume": 2487.0}, {"date": "2019-05-24", "close": 27.24, "volume": 3423.0}, {"date": "2019-05-28", "close": 27.07, "volume": 2904.0}, {"date": "2019-05-29", "close": 27.3, "volume": 5054.0}, {"date": "2019-05-30", "close": 27.68, "volume": 1975.0}, {"date": "2019-05-31", "close": 27.23, "volume": 3681.0}, {"date": "2019-06-03", "close": 27.74, "volume": 5403.0}, {"date": "2019-06-04", "close": 27.35, "volume": 8021.0}, {"date": "2019-06-05", "close": 27.04, "volume": 10666.0}, {"date": "2019-06-06", "close": 27.04, "volume": 11828.0}, {"date": "2019-06-07", "close": 26.51, "volume": 5698.0}, {"date": "2019-06-10", "close": 26.98, "volume": 7407.0}, {"date": "2019-06-11", "close": 27.37, "volume": 6804.0}, {"date": "2019-06-12", "close": 26.56, "volume": 6165.0}, {"date": "2019-06-13", "close": 27.02, "volume": 2647.0}, {"date": "2019-06-14", "close": 26.8, "volume": 13464.0}, {"date": "2019-06-17", "close": 27.09, "volume": 1467.0}, {"date": "2019-06-18", "close": 27.0, "volume": 1134.0}, {"date": "2019-06-19", "close": 27.42, "volume": 16532.0}, {"date": "2019-06-20", "close": 27.76, "volume": 23280.0}, {"date": "2019-06-21", "close": 28.16, "volume": 20658.0}, {"date": "2019-06-24", "close": 28.55, "volume": 6564.0}, {"date": "2019-06-25", "close": 28.14, "volume": 4627.0}, {"date": "2019-06-26", "close": 27.98, "volume": 2644.0}, {"date": "2019-06-27", "close": 28.43, "volume": 6754.0}, {"date": "2019-06-28", "close": 30.52, "volume": 73737.0}, {"date": "2019-07-01", "close": 29.89, "volume": 16002.0}, {"date": "2019-07-02", "close": 30.19, "volume": 11423.0}, {"date": "2019-07-03", "close": 30.64, "volume": 11224.0}, {"date": "2019-07-05", "close": 30.45, "volume": 4703.0}, {"date": "2019-07-08", "close": 29.66, "volume": 8388.0}, {"date": "2019-07-09", "close": 29.5, "volume": 8564.0}, {"date": "2019-07-10", "close": 29.73, "volume": 6170.0}, {"date": "2019-07-11", "close": 29.33, "volume": 14711.0}, {"date": "2019-07-12", "close": 29.22, "volume": 4204.0}, {"date": "2019-07-15", "close": 28.89, "volume": 7224.0}, {"date": "2019-07-16", "close": 29.0, "volume": 2358.0}, {"date": "2019-07-17", "close": 28.59, "volume": 1915.0}, {"date": "2019-07-18", "close": 28.61, "volume": 6124.0}, {"date": "2019-07-19", "close": 28.12, "volume": 6871.0}, {"date": "2019-07-22", "close": 28.41, "volume": 3319.0}, {"date": "2019-07-23", "close": 28.27, "volume": 7760.0}, {"date": "2019-07-24", "close": 28.02, "volume": 3297.0}, {"date": "2019-07-25", "close": 27.9, "volume": 4661.0}, {"date": "2019-07-26", "close": 28.55, "volume": 16969.0}, {"date": "2019-07-29", "close": 28.35, "volume": 7268.0}, {"date": "2019-07-30", "close": 28.82, "volume": 6777.0}, {"date": "2019-07-31", "close": 28.78, "volume": 9556.0}, {"date": "2019-08-01", "close": 28.28, "volume": 5844.0}, {"date": "2019-08-02", "close": 28.15, "volume": 5263.0}, {"date": "2019-08-05", "close": 26.86, "volume": 4409.0}, {"date": "2019-08-06", "close": 27.45, "volume": 7332.0}, {"date": "2019-08-07", "close": 27.2, "volume": 7293.0}, {"date": "2019-08-08", "close": 27.21, "volume": 6297.0}, {"date": "2019-08-09", "close": 27.12, "volume": 4019.0}, {"date": "2019-08-12", "close": 27.35, "volume": 2305.0}, {"date": "2019-08-13", "close": 28.1, "volume": 3258.0}, {"date": "2019-08-14", "close": 27.1, "volume": 7356.0}, {"date": "2019-08-15", "close": 27.79, "volume": 6235.0}, {"date": "2019-08-16", "close": 28.38, "volume": 3447.0}, {"date": "2019-08-19", "close": 27.96, "volume": 3421.0}, {"date": "2019-08-20", "close": 27.08, "volume": 6105.0}, {"date": "2019-08-21", "close": 28.9, "volume": 32605.0}, {"date": "2019-08-22", "close": 27.64, "volume": 6570.0}, {"date": "2019-08-23", "close": 27.12, "volume": 9812.0}, {"date": "2019-08-26", "close": 28.16, "volume": 3481.0}, {"date": "2019-08-27", "close": 28.55, "volume": 4324.0}, {"date": "2019-08-28", "close": 28.69, "volume": 4454.0}, {"date": "2019-08-29", "close": 28.44, "volume": 4567.0}, {"date": "2019-08-30", "close": 28.38, "volume": 3022.0}, {"date": "2019-09-03", "close": 27.72, "volume": 2537.0}, {"date": "2019-09-04", "close": 27.57, "volume": 3015.0}, {"date": "2019-09-05", "close": 27.48, "volume": 8544.0}, {"date": "2019-09-06", "close": 27.0, "volume": 4767.0}, {"date": "2019-09-09", "close": 27.41, "volume": 3058.0}, {"date": "2019-09-10", "close": 27.59, "volume": 4320.0}, {"date": "2019-09-11", "close": 27.79, "volume": 5802.0}, {"date": "2019-09-12", "close": 28.8, "volume": 7725.0}, {"date": "2019-09-13", "close": 28.93, "volume": 7906.0}, {"date": "2019-09-16", "close": 29.0, "volume": 10220.0}, {"date": "2019-09-17", "close": 29.08, "volume": 11466.0}, {"date": "2019-09-18", "close": 29.18, "volume": 4696.0}, {"date": "2019-09-19", "close": 29.09, "volume": 5416.0}, {"date": "2019-09-20", "close": 29.63, "volume": 47714.0}, {"date": "2019-09-23", "close": 29.32, "volume": 6373.0}, {"date": "2019-09-24", "close": 29.65, "volume": 4525.0}, {"date": "2019-09-25", "close": 29.91, "volume": 13378.0}, {"date": "2019-09-26", "close": 29.8, "volume": 5957.0}, {"date": "2019-09-27", "close": 29.9, "volume": 5848.0}, {"date": "2019-09-30", "close": 29.24, "volume": 8615.0}, {"date": "2019-10-01", "close": 28.91, "volume": 4056.0}, {"date": "2019-10-02", "close": 28.75, "volume": 6448.0}, {"date": "2019-10-03", "close": 28.57, "volume": 6495.0}, {"date": "2019-10-04", "close": 29.32, "volume": 6591.0}, {"date": "2019-10-07", "close": 29.16, "volume": 1844.0}, {"date": "2019-10-08", "close": 28.91, "volume": 4763.0}, {"date": "2019-10-09", "close": 29.01, "volume": 4205.0}, {"date": "2019-10-10", "close": 28.87, "volume": 3079.0}, {"date": "2019-10-11", "close": 28.56, "volume": 8068.0}, {"date": "2019-10-14", "close": 28.47, "volume": 2108.0}, {"date": "2019-10-15", "close": 28.62, "volume": 2467.0}, {"date": "2019-10-16", "close": 28.9, "volume": 1190.0}, {"date": "2019-10-17", "close": 28.38, "volume": 9792.0}, {"date": "2019-10-18", "close": 30.0, "volume": 14043.0}, {"date": "2019-10-21", "close": 29.9, "volume": 10825.0}, {"date": "2019-10-22", "close": 29.76, "volume": 4642.0}, {"date": "2019-10-23", "close": 29.16, "volume": 2128.0}, {"date": "2019-10-24", "close": 28.72, "volume": 3613.0}, {"date": "2019-10-25", "close": 29.51, "volume": 4023.0}, {"date": "2019-10-28", "close": 29.51, "volume": 3433.0}, {"date": "2019-10-29", "close": 29.81, "volume": 4912.0}, {"date": "2019-10-30", "close": 29.58, "volume": 10533.0}, {"date": "2019-10-31", "close": 29.17, "volume": 11490.0}, {"date": "2019-11-01", "close": 29.74, "volume": 4837.0}, {"date": "2019-11-04", "close": 29.9, "volume": 6521.0}, {"date": "2019-11-05", "close": 29.66, "volume": 3812.0}, {"date": "2019-11-06", "close": 29.24, "volume": 9150.0}, {"date": "2019-11-07", "close": 29.32, "volume": 10256.0}, {"date": "2019-11-08", "close": 28.58, "volume": 12101.0}, {"date": "2019-11-11", "close": 29.31, "volume": 6862.0}, {"date": "2019-11-12", "close": 29.06, "volume": 3074.0}, {"date": "2019-11-13", "close": 29.4, "volume": 5777.0}, {"date": "2019-11-14", "close": 28.8, "volume": 7123.0}, {"date": "2019-11-15", "close": 28.59, "volume": 5892.0}, {"date": "2019-11-18", "close": 28.37, "volume": 5932.0}, {"date": "2019-11-19", "close": 28.83, "volume": 5695.0}, {"date": "2019-11-20", "close": 28.7, "volume": 13898.0}, {"date": "2019-11-21", "close": 28.12, "volume": 2548.0}, {"date": "2019-11-22", "close": 28.18, "volume": 3158.0}, {"date": "2019-11-25", "close": 28.57, "volume": 6906.0}, {"date": "2019-11-26", "close": 28.93, "volume": 5640.0}, {"date": "2019-11-27", "close": 28.68, "volume": 3580.0}, {"date": "2019-11-29", "close": 29.38, "volume": 850.0}, {"date": "2019-12-02", "close": 29.04, "volume": 3606.0}, {"date": "2019-12-03", "close": 28.52, "volume": 3912.0}, {"date": "2019-12-04", "close": 28.68, "volume": 5449.0}, {"date": "2019-12-05", "close": 28.53, "volume": 5065.0}, {"date": "2019-12-06", "close": 29.33, "volume": 20795.0}, {"date": "2019-12-09", "close": 28.5, "volume": 7884.0}, {"date": "2019-12-10", "close": 28.4, "volume": 10355.0}, {"date": "2019-12-11", "close": 28.44, "volume": 5073.0}, {"date": "2019-12-12", "close": 28.54, "volume": 10378.0}, {"date": "2019-12-13", "close": 29.38, "volume": 11554.0}, {"date": "2019-12-16", "close": 29.4, "volume": 14585.0}, {"date": "2019-12-17", "close": 29.66, "volume": 8162.0}, {"date": "2019-12-18", "close": 29.75, "volume": 7005.0}, {"date": "2019-12-19", "close": 29.62, "volume": 9568.0}, {"date": "2019-12-20", "close": 28.655, "volume": 43792.0}, {"date": "2019-12-23", "close": 29.26, "volume": 10558.0}, {"date": "2019-12-24", "close": 28.82, "volume": 12682.0}, {"date": "2019-12-26", "close": 29.06, "volume": 4231.0}, {"date": "2019-12-27", "close": 28.58, "volume": 26236.0}, {"date": "2019-12-30", "close": 28.23, "volume": 17174.0}, {"date": "2019-12-31", "close": 28.58, "volume": 5624.0}, {"date": "2020-01-02", "close": 28.17, "volume": 3788.0}, {"date": "2020-01-03", "close": 27.96, "volume": 5897.0}, {"date": "2020-01-06", "close": 28.03, "volume": 8943.0}, {"date": "2020-01-07", "close": 27.75, "volume": 5923.0}, {"date": "2020-01-08", "close": 27.69, "volume": 5777.0}, {"date": "2020-01-09", "close": 27.75, "volume": 4887.0}, {"date": "2020-01-10", "close": 27.74, "volume": 11040.0}, {"date": "2020-01-13", "close": 27.71, "volume": 24900.0}, {"date": "2020-01-14", "close": 27.22, "volume": 10058.0}, {"date": "2020-01-15", "close": 27.39, "volume": 6780.0}, {"date": "2020-01-16", "close": 27.33, "volume": 15567.0}, {"date": "2020-01-17", "close": 26.52, "volume": 24245.0}, {"date": "2020-01-21", "close": 25.05, "volume": 103765.0}, {"date": "2020-01-22", "close": 25.45, "volume": 79076.0}, {"date": "2020-01-23", "close": 25.3, "volume": 60530.0}, {"date": "2020-01-24", "close": 25.11, "volume": 47249.0}, {"date": "2020-01-27", "close": 26.0, "volume": 26147.0}, {"date": "2020-01-28", "close": 26.29, "volume": 4897.0}, {"date": "2020-01-29", "close": 25.78, "volume": 8892.0}, {"date": "2020-01-30", "close": 26.11, "volume": 48453.0}, {"date": "2020-01-31", "close": 25.32, "volume": 16491.0}, {"date": "2020-02-03", "close": 25.71, "volume": 11786.0}, {"date": "2020-02-04", "close": 25.82, "volume": 7136.0}, {"date": "2020-02-05", "close": 25.93, "volume": 6849.0}, {"date": "2020-02-06", "close": 25.81, "volume": 9311.0}, {"date": "2020-02-07", "close": 25.3, "volume": 24172.0}, {"date": "2020-02-10", "close": 25.49, "volume": 11787.0}, {"date": "2020-02-11", "close": 25.94, "volume": 22709.0}, {"date": "2020-02-12", "close": 26.32, "volume": 23912.0}, {"date": "2020-02-13", "close": 26.5, "volume": 6683.0}, {"date": "2020-02-14", "close": 26.4, "volume": 68291.0}, {"date": "2020-02-18", "close": 26.44, "volume": 150766.0}, {"date": "2020-02-19", "close": 26.4, "volume": 45404.0}, {"date": "2020-02-20", "close": 27.13, "volume": 22913.0}, {"date": "2020-02-21", "close": 27.79, "volume": 46467.0}, {"date": "2020-02-24", "close": 28.13, "volume": 50593.0}, {"date": "2020-02-25", "close": 27.75, "volume": 26737.0}, {"date": "2020-02-26", "close": 27.7, "volume": 9787.0}, {"date": "2020-02-27", "close": 27.4, "volume": 34506.0}, {"date": "2020-02-28", "close": 27.45, "volume": 42007.0}, {"date": "2020-03-02", "close": 29.91, "volume": 105847.0}, {"date": "2020-03-03", "close": 28.91, "volume": 24505.0}, {"date": "2020-03-04", "close": 28.76, "volume": 20864.0}, {"date": "2020-03-05", "close": 27.85, "volume": 19651.0}, {"date": "2020-03-06", "close": 28.54, "volume": 24026.0}, {"date": "2020-03-09", "close": 29.87, "volume": 41772.0}, {"date": "2020-03-10", "close": 28.48, "volume": 22218.0}, {"date": "2020-03-11", "close": 27.85, "volume": 20738.0}, {"date": "2020-03-12", "close": 26.66, "volume": 39793.0}, {"date": "2020-03-13", "close": 29.62, "volume": 22247.0}, {"date": "2020-03-16", "close": 25.96, "volume": 27948.0}, {"date": "2020-03-17", "close": 30.0, "volume": 36470.0}, {"date": "2020-03-18", "close": 27.83, "volume": 24006.0}, {"date": "2020-03-19", "close": 27.8, "volume": 35139.0}, {"date": "2020-03-20", "close": 25.41, "volume": 33802.0}, {"date": "2020-03-23", "close": 27.59, "volume": 16500.0}, {"date": "2020-03-24", "close": 27.01, "volume": 22178.0}, {"date": "2020-03-25", "close": 26.87, "volume": 16454.0}, {"date": "2020-03-26", "close": 27.01, "volume": 24178.0}, {"date": "2020-03-27", "close": 26.01, "volume": 15109.0}, {"date": "2020-03-30", "close": 27.0, "volume": 16684.0}, {"date": "2020-03-31", "close": 28.93, "volume": 27437.0}, {"date": "2020-04-01", "close": 27.87, "volume": 21430.0}, {"date": "2020-04-02", "close": 28.3, "volume": 13619.0}, {"date": "2020-04-03", "close": 27.39, "volume": 18079.0}, {"date": "2020-04-06", "close": 28.28, "volume": 19437.0}, {"date": "2020-04-07", "close": 27.95, "volume": 14036.0}, {"date": "2020-04-08", "close": 27.81, "volume": 17245.0}, {"date": "2020-04-09", "close": 28.25, "volume": 16511.0}, {"date": "2020-04-13", "close": 27.49, "volume": 16364.0}, {"date": "2020-04-14", "close": 27.22, "volume": 14098.0}, {"date": "2020-04-15", "close": 25.68, "volume": 15195.0}, {"date": "2020-04-16", "close": 26.07, "volume": 18057.0}, {"date": "2020-04-17", "close": 27.0, "volume": 23685.0}, {"date": "2020-04-20", "close": 25.44, "volume": 19177.0}, {"date": "2020-04-21", "close": 25.48, "volume": 10489.0}, {"date": "2020-04-22", "close": 26.16, "volume": 7622.0}, {"date": "2020-04-23", "close": 25.12, "volume": 13592.0}, {"date": "2020-04-24", "close": 25.25, "volume": 13127.0}, {"date": "2020-04-27", "close": 25.07, "volume": 29961.0}, {"date": "2020-04-28", "close": 24.86, "volume": 17122.0}, {"date": "2020-04-29", "close": 25.66, "volume": 21458.0}, {"date": "2020-04-30", "close": 24.87, "volume": 17807.0}, {"date": "2020-05-01", "close": 24.5, "volume": 23231.0}, {"date": "2020-05-04", "close": 24.74, "volume": 14949.0}, {"date": "2020-05-05", "close": 24.16, "volume": 15848.0}, {"date": "2020-05-06", "close": 23.83, "volume": 9902.0}, {"date": "2020-05-07", "close": 23.82, "volume": 12896.0}, {"date": "2020-05-08", "close": 24.41, "volume": 16402.0}, {"date": "2020-05-11", "close": 24.63, "volume": 20081.0}, {"date": "2020-05-12", "close": 23.77, "volume": 18419.0}, {"date": "2020-05-13", "close": 23.64, "volume": 22124.0}, {"date": "2020-05-14", "close": 24.53, "volume": 28605.0}, {"date": "2020-05-15", "close": 24.14, "volume": 10072.0}, {"date": "2020-05-18", "close": 25.6, "volume": 23949.0}, {"date": "2020-05-19", "close": 24.64, "volume": 13563.0}, {"date": "2020-05-20", "close": 25.42, "volume": 23917.0}, {"date": "2020-05-21", "close": 25.26, "volume": 8645.0}, {"date": "2020-05-22", "close": 25.14, "volume": 11099.0}, {"date": "2020-05-26", "close": 25.69, "volume": 12397.0}, {"date": "2020-05-27", "close": 26.21, "volume": 18361.0}, {"date": "2020-05-28", "close": 26.06, "volume": 12884.0}, {"date": "2020-05-29", "close": 26.4, "volume": 5004.0}, {"date": "2020-06-01", "close": 25.36, "volume": 13845.0}, {"date": "2020-06-02", "close": 25.44, "volume": 6951.0}, {"date": "2020-06-03", "close": 26.57, "volume": 7026.0}, {"date": "2020-06-04", "close": 25.73, "volume": 13231.0}, {"date": "2020-06-05", "close": 26.78, "volume": 19220.0}, {"date": "2020-06-08", "close": 26.27, "volume": 12518.0}, {"date": "2020-06-09", "close": 25.81, "volume": 7935.0}, {"date": "2020-06-10", "close": 25.29, "volume": 10764.0}, {"date": "2020-06-11", "close": 23.83, "volume": 26844.0}, {"date": "2020-06-12", "close": 23.96, "volume": 10048.0}, {"date": "2020-06-15", "close": 24.75, "volume": 17299.0}, {"date": "2020-06-16", "close": 25.6, "volume": 23351.0}, {"date": "2020-06-17", "close": 25.06, "volume": 9481.0}, {"date": "2020-06-18", "close": 25.0, "volume": 4081.0}, {"date": "2020-06-19", "close": 24.44, "volume": 25352.0}, {"date": "2020-06-22", "close": 24.565, "volume": 6401.0}, {"date": "2020-06-23", "close": 24.3, "volume": 6514.0}, {"date": "2020-06-24", "close": 24.08, "volume": 12442.0}, {"date": "2020-06-25", "close": 24.09, "volume": 9497.0}, {"date": "2020-06-26", "close": 23.15, "volume": 172207.0}, {"date": "2020-06-29", "close": 23.77, "volume": 18316.0}, {"date": "2020-06-30", "close": 24.17, "volume": 15252.0}, {"date": "2020-07-01", "close": 24.5, "volume": 8661.0}, {"date": "2020-07-02", "close": 24.79, "volume": 12343.0}, {"date": "2020-07-06", "close": 24.44, "volume": 16897.0}, {"date": "2020-07-07", "close": 23.65, "volume": 13453.0}, {"date": "2020-07-08", "close": 23.48, "volume": 10565.0}, {"date": "2020-07-09", "close": 22.92, "volume": 16998.0}, {"date": "2020-07-10", "close": 23.8, "volume": 6755.0}, {"date": "2020-07-13", "close": 23.34, "volume": 10856.0}, {"date": "2020-07-14", "close": 23.1, "volume": 11704.0}, {"date": "2020-07-15", "close": 23.39, "volume": 24781.0}, {"date": "2020-07-16", "close": 23.09, "volume": 13901.0}, {"date": "2020-07-17", "close": 22.96, "volume": 11086.0}, {"date": "2020-07-20", "close": 23.06, "volume": 3639.0}, {"date": "2020-07-21", "close": 23.09, "volume": 8411.0}, {"date": "2020-07-22", "close": 23.2, "volume": 10910.0}, {"date": "2020-07-23", "close": 22.61, "volume": 16750.0}, {"date": "2020-07-24", "close": 22.83, "volume": 11417.0}, {"date": "2020-07-27", "close": 22.91, "volume": 7749.0}, {"date": "2020-07-28", "close": 22.71, "volume": 40299.0}, {"date": "2020-07-29", "close": 23.31, "volume": 4020.0}, {"date": "2020-07-30", "close": 23.18, "volume": 12967.0}, {"date": "2020-07-31", "close": 23.2, "volume": 15943.0}, {"date": "2020-08-03", "close": 23.48, "volume": 5938.0}, {"date": "2020-08-04", "close": 23.68, "volume": 11673.0}, {"date": "2020-08-05", "close": 23.24, "volume": 6145.0}, {"date": "2020-08-06", "close": 23.01, "volume": 14258.0}, {"date": "2020-08-07", "close": 23.55, "volume": 4778.0}, {"date": "2020-08-10", "close": 23.7, "volume": 4059.0}, {"date": "2020-08-11", "close": 22.82, "volume": 9398.0}, {"date": "2020-08-12", "close": 23.4, "volume": 13310.0}, {"date": "2020-08-13", "close": 23.29, "volume": 14763.0}, {"date": "2020-08-14", "close": 23.45, "volume": 3642.0}, {"date": "2020-08-17", "close": 23.24, "volume": 5542.0}, {"date": "2020-08-18", "close": 23.1, "volume": 2195.0}, {"date": "2020-08-19", "close": 23.3, "volume": 16674.0}, {"date": "2020-08-20", "close": 23.48, "volume": 7034.0}, {"date": "2020-08-21", "close": 23.49, "volume": 20705.0}, {"date": "2020-08-24", "close": 23.85, "volume": 8475.0}, {"date": "2020-08-25", "close": 23.76, "volume": 3916.0}, {"date": "2020-08-26", "close": 23.5, "volume": 4892.0}, {"date": "2020-08-27", "close": 23.45, "volume": 29025.0}, {"date": "2020-08-28", "close": 23.3, "volume": 10661.0}, {"date": "2020-08-31", "close": 23.32, "volume": 21908.0}, {"date": "2020-09-01", "close": 23.7, "volume": 5681.0}, {"date": "2020-09-02", "close": 24.22, "volume": 6161.0}, {"date": "2020-09-03", "close": 23.95, "volume": 6195.0}, {"date": "2020-09-04", "close": 23.96, "volume": 30818.0}, {"date": "2020-09-08", "close": 23.4, "volume": 4883.0}, {"date": "2020-09-09", "close": 23.85, "volume": 6787.0}, {"date": "2020-09-10", "close": 23.79, "volume": 4342.0}, {"date": "2020-09-11", "close": 23.47, "volume": 6869.0}, {"date": "2020-09-14", "close": 24.18, "volume": 8509.0}, {"date": "2020-09-15", "close": 23.97, "volume": 4654.0}, {"date": "2020-09-16", "close": 24.05, "volume": 6630.0}, {"date": "2020-09-17", "close": 24.3, "volume": 9550.0}, {"date": "2020-09-18", "close": 24.71, "volume": 33033.0}, {"date": "2020-09-21", "close": 23.6, "volume": 12049.0}, {"date": "2020-09-22", "close": 23.65, "volume": 10926.0}, {"date": "2020-09-23", "close": 23.62, "volume": 8625.0}, {"date": "2020-09-24", "close": 23.1, "volume": 6524.0}, {"date": "2020-09-25", "close": 23.16, "volume": 6395.0}, {"date": "2020-09-28", "close": 23.37, "volume": 6205.0}, {"date": "2020-09-29", "close": 23.7, "volume": 17479.0}, {"date": "2020-09-30", "close": 23.45, "volume": 3192.0}, {"date": "2020-10-01", "close": 23.47, "volume": 7896.0}, {"date": "2020-10-02", "close": 23.47, "volume": 4388.0}, {"date": "2020-10-05", "close": 23.63, "volume": 11380.0}, {"date": "2020-10-06", "close": 23.27, "volume": 6596.0}, {"date": "2020-10-07", "close": 23.72, "volume": 7098.0}, {"date": "2020-10-08", "close": 23.86, "volume": 8092.0}, {"date": "2020-10-09", "close": 24.14, "volume": 6940.0}, {"date": "2020-10-12", "close": 23.95, "volume": 10046.0}, {"date": "2020-10-13", "close": 23.58, "volume": 11478.0}, {"date": "2020-10-14", "close": 23.52, "volume": 13572.0}, {"date": "2020-10-15", "close": 23.84, "volume": 3890.0}, {"date": "2020-10-16", "close": 24.08, "volume": 5955.0}, {"date": "2020-10-19", "close": 23.95, "volume": 4416.0}, {"date": "2020-10-20", "close": 24.24, "volume": 5185.0}, {"date": "2020-10-21", "close": 23.74, "volume": 22167.0}, {"date": "2020-10-22", "close": 23.6, "volume": 7474.0}, {"date": "2020-10-23", "close": 23.72, "volume": 4597.0}, {"date": "2020-10-26", "close": 23.83, "volume": 4508.0}, {"date": "2020-10-27", "close": 23.6, "volume": 7978.0}, {"date": "2020-10-28", "close": 23.77, "volume": 12307.0}, {"date": "2020-10-29", "close": 23.77, "volume": 6895.0}, {"date": "2020-10-30", "close": 23.8, "volume": 6279.0}, {"date": "2020-11-02", "close": 23.88, "volume": 7098.0}, {"date": "2020-11-03", "close": 24.63, "volume": 12284.0}, {"date": "2020-11-04", "close": 23.99, "volume": 2286.0}, {"date": "2020-11-05", "close": 24.62, "volume": 12263.0}, {"date": "2020-11-06", "close": 24.58, "volume": 15224.0}, {"date": "2020-11-09", "close": 25.4, "volume": 19044.0}, {"date": "2020-11-10", "close": 26.95, "volume": 22116.0}, {"date": "2020-11-11", "close": 26.02, "volume": 15592.0}, {"date": "2020-11-12", "close": 24.76, "volume": 9978.0}, {"date": "2020-11-13", "close": 24.81, "volume": 7653.0}, {"date": "2020-11-16", "close": 25.84, "volume": 8927.0}, {"date": "2020-11-17", "close": 25.39, "volume": 13607.0}, {"date": "2020-11-18", "close": 24.3, "volume": 14876.0}, {"date": "2020-11-19", "close": 23.46, "volume": 20811.0}, {"date": "2020-11-20", "close": 23.52, "volume": 43091.0}, {"date": "2020-11-23", "close": 23.95, "volume": 8097.0}, {"date": "2020-11-24", "close": 24.69, "volume": 12895.0}, {"date": "2020-11-25", "close": 24.58, "volume": 6599.0}, {"date": "2020-11-27", "close": 23.85, "volume": 4900.0}, {"date": "2020-11-30", "close": 24.26, "volume": 13497.0}, {"date": "2020-12-01", "close": 24.33, "volume": 6975.0}, {"date": "2020-12-02", "close": 24.31, "volume": 4338.0}, {"date": "2020-12-03", "close": 24.11, "volume": 8348.0}, {"date": "2020-12-04", "close": 24.26, "volume": 8653.0}, {"date": "2020-12-07", "close": 24.32, "volume": 5799.0}, {"date": "2020-12-08", "close": 24.8, "volume": 3613.0}, {"date": "2020-12-09", "close": 24.62, "volume": 11939.0}, {"date": "2020-12-10", "close": 24.6, "volume": 12101.0}, {"date": "2020-12-11", "close": 24.32, "volume": 4088.0}, {"date": "2020-12-14", "close": 24.03, "volume": 11182.0}, {"date": "2020-12-15", "close": 24.09, "volume": 15682.0}, {"date": "2020-12-16", "close": 24.4, "volume": 15659.0}, {"date": "2020-12-17", "close": 24.29, "volume": 24217.0}, {"date": "2020-12-18", "close": 24.48, "volume": 99130.0}, {"date": "2020-12-21", "close": 24.11, "volume": 8432.0}, {"date": "2020-12-22", "close": 24.07, "volume": 7038.0}, {"date": "2020-12-23", "close": 23.96, "volume": 10896.0}, {"date": "2020-12-24", "close": 23.9, "volume": 3396.0}, {"date": "2020-12-28", "close": 23.8, "volume": 9615.0}, {"date": "2020-12-29", "close": 23.83, "volume": 7492.0}, {"date": "2020-12-30", "close": 23.8, "volume": 6099.0}, {"date": "2020-12-31", "close": 23.78, "volume": 19869.0}, {"date": "2021-01-04", "close": 24.21, "volume": 15446.0}, {"date": "2021-01-05", "close": 24.32, "volume": 23065.0}, {"date": "2021-01-06", "close": 24.72, "volume": 22263.0}, {"date": "2021-01-07", "close": 25.02, "volume": 8718.0}, {"date": "2021-01-08", "close": 25.28, "volume": 9414.0}, {"date": "2021-01-11", "close": 24.65, "volume": 9240.0}, {"date": "2021-01-12", "close": 24.49, "volume": 13581.0}, {"date": "2021-01-13", "close": 24.42, "volume": 28382.0}, {"date": "2021-01-14", "close": 24.38, "volume": 11105.0}, {"date": "2021-01-15", "close": 24.33, "volume": 7498.0}, {"date": "2021-01-19", "close": 24.08, "volume": 17635.0}, {"date": "2021-01-20", "close": 23.85, "volume": 18964.0}, {"date": "2021-01-21", "close": 23.71, "volume": 10716.0}, {"date": "2021-01-22", "close": 24.04, "volume": 17482.0}, {"date": "2021-01-25", "close": 23.72, "volume": 10659.0}, {"date": "2021-01-26", "close": 23.6, "volume": 13170.0}, {"date": "2021-01-27", "close": 23.07, "volume": 26417.0}, {"date": "2021-01-28", "close": 22.65, "volume": 15200.0}, {"date": "2021-01-29", "close": 22.51, "volume": 25628.0}, {"date": "2021-02-01", "close": 23.27, "volume": 20876.0}, {"date": "2021-02-02", "close": 23.45, "volume": 13585.0}, {"date": "2021-02-03", "close": 23.39, "volume": 16384.0}, {"date": "2021-02-04", "close": 23.45, "volume": 5940.0}, {"date": "2021-02-05", "close": 23.18, "volume": 9559.0}, {"date": "2021-02-08", "close": 23.41, "volume": 12592.0}, {"date": "2021-02-09", "close": 23.58, "volume": 16105.0}, {"date": "2021-02-10", "close": 23.14, "volume": 15318.0}, {"date": "2021-02-11", "close": 23.11, "volume": 11501.0}, {"date": "2021-02-12", "close": 23.18, "volume": 10994.0}, {"date": "2021-02-16", "close": 23.31, "volume": 21031.0}, {"date": "2021-02-17", "close": 23.53, "volume": 26625.0}, {"date": "2021-02-18", "close": 23.35, "volume": 9777.0}, {"date": "2021-02-19", "close": 22.99, "volume": 29977.0}, {"date": "2021-02-22", "close": 22.92, "volume": 15087.0}, {"date": "2021-02-23", "close": 22.79, "volume": 13932.0}, {"date": "2021-02-24", "close": 22.94, "volume": 8855.0}, {"date": "2021-02-25", "close": 22.75, "volume": 11752.0}, {"date": "2021-02-26", "close": 22.71, "volume": 26097.0}, {"date": "2021-03-01", "close": 23.1, "volume": 6704.0}, {"date": "2021-03-02", "close": 22.75, "volume": 7360.0}, {"date": "2021-03-03", "close": 23.06, "volume": 33216.0}, {"date": "2021-03-04", "close": 23.15, "volume": 17666.0}, {"date": "2021-03-05", "close": 23.3, "volume": 17575.0}, {"date": "2021-03-08", "close": 23.15, "volume": 26306.0}, {"date": "2021-03-09", "close": 23.49, "volume": 16434.0}, {"date": "2021-03-10", "close": 23.5, "volume": 14760.0}, {"date": "2021-03-11", "close": 23.9, "volume": 14808.0}, {"date": "2021-03-12", "close": 23.73, "volume": 15254.0}, {"date": "2021-03-15", "close": 23.78, "volume": 17170.0}, {"date": "2021-03-16", "close": 23.85, "volume": 22885.0}, {"date": "2021-03-17", "close": 23.49, "volume": 13830.0}, {"date": "2021-03-18", "close": 23.5, "volume": 13310.0}, {"date": "2021-03-19", "close": 23.44, "volume": 58679.0}, {"date": "2021-03-22", "close": 23.2, "volume": 23295.0}, {"date": "2021-03-23", "close": 22.94, "volume": 22533.0}, {"date": "2021-03-24", "close": 22.65, "volume": 15248.0}, {"date": "2021-03-25", "close": 22.18, "volume": 28954.0}, {"date": "2021-03-26", "close": 22.25, "volume": 55809.0}, {"date": "2021-03-29", "close": 22.22, "volume": 28003.0}, {"date": "2021-03-30", "close": 22.1, "volume": 23336.0}, {"date": "2021-03-31", "close": 22.18, "volume": 19774.0}, {"date": "2021-04-01", "close": 22.41, "volume": 14633.0}, {"date": "2021-04-05", "close": 22.39, "volume": 15427.0}, {"date": "2021-04-06", "close": 22.67, "volume": 28394.0}, {"date": "2021-04-07", "close": 22.32, "volume": 23226.0}, {"date": "2021-04-08", "close": 22.1, "volume": 12319.0}, {"date": "2021-04-09", "close": 22.37, "volume": 31264.0}, {"date": "2021-04-12", "close": 22.16, "volume": 28797.0}, {"date": "2021-04-13", "close": 22.3, "volume": 37589.0}, {"date": "2021-04-14", "close": 22.33, "volume": 27556.0}, {"date": "2021-04-15", "close": 22.52, "volume": 31533.0}, {"date": "2021-04-16", "close": 22.66, "volume": 15010.0}, {"date": "2021-04-19", "close": 22.69, "volume": 24047.0}, {"date": "2021-04-20", "close": 22.53, "volume": 31501.0}, {"date": "2021-04-21", "close": 22.64, "volume": 10926.0}, {"date": "2021-04-22", "close": 22.55, "volume": 16723.0}, {"date": "2021-04-23", "close": 22.52, "volume": 14209.0}, {"date": "2021-04-26", "close": 22.01, "volume": 23981.0}, {"date": "2021-04-27", "close": 21.86, "volume": 35833.0}, {"date": "2021-04-28", "close": 21.69, "volume": 36222.0}, {"date": "2021-04-29", "close": 21.78, "volume": 28813.0}, {"date": "2021-04-30", "close": 21.69, "volume": 38299.0}, {"date": "2021-05-03", "close": 22.09, "volume": 27198.0}, {"date": "2021-05-04", "close": 21.83, "volume": 32910.0}, {"date": "2021-05-05", "close": 21.83, "volume": 34232.0}, {"date": "2021-05-06", "close": 21.9, "volume": 21327.0}, {"date": "2021-05-07", "close": 21.58, "volume": 26065.0}, {"date": "2021-05-10", "close": 21.53, "volume": 27565.0}, {"date": "2021-05-11", "close": 21.73, "volume": 16035.0}, {"date": "2021-05-12", "close": 21.45, "volume": 29009.0}, {"date": "2021-05-13", "close": 22.25, "volume": 24022.0}, {"date": "2021-05-14", "close": 22.32, "volume": 14770.0}, {"date": "2021-05-17", "close": 21.83, "volume": 10780.0}, {"date": "2021-05-18", "close": 21.67, "volume": 15157.0}, {"date": "2021-05-19", "close": 21.82, "volume": 18588.0}, {"date": "2021-05-20", "close": 22.55, "volume": 24735.0}, {"date": "2021-05-21", "close": 22.62, "volume": 18841.0}, {"date": "2021-05-24", "close": 22.34, "volume": 7657.0}, {"date": "2021-05-25", "close": 22.32, "volume": 40990.0}, {"date": "2021-05-26", "close": 22.93, "volume": 72896.0}, {"date": "2021-05-27", "close": 23.28, "volume": 15271.0}, {"date": "2021-05-28", "close": 22.88, "volume": 18218.0}, {"date": "2021-06-01", "close": 23.03, "volume": 13936.0}, {"date": "2021-06-02", "close": 23.22, "volume": 32165.0}, {"date": "2021-06-03", "close": 23.33, "volume": 12734.0}, {"date": "2021-06-04", "close": 23.18, "volume": 25382.0}, {"date": "2021-06-07", "close": 23.25, "volume": 38501.0}, {"date": "2021-06-08", "close": 23.25, "volume": 30266.0}, {"date": "2021-06-09", "close": 23.14, "volume": 17800.0}, {"date": "2021-06-10", "close": 23.14, "volume": 22550.0}, {"date": "2021-06-11", "close": 23.14, "volume": 45647.0}, {"date": "2021-06-14", "close": 23.05, "volume": 24690.0}, {"date": "2021-06-15", "close": 23.12, "volume": 21871.0}, {"date": "2021-06-16", "close": 23.15, "volume": 18846.0}, {"date": "2021-06-17", "close": 22.8, "volume": 30830.0}, {"date": "2021-06-18", "close": 22.53, "volume": 54854.0}, {"date": "2021-06-21", "close": 22.8, "volume": 51745.0}, {"date": "2021-06-22", "close": 22.65, "volume": 48234.0}, {"date": "2021-06-23", "close": 22.19, "volume": 40003.0}, {"date": "2021-06-24", "close": 23.02, "volume": 78733.0}, {"date": "2021-06-25", "close": 25.38, "volume": 1213815.0}, {"date": "2021-06-28", "close": 25.4, "volume": 121351.0}, {"date": "2021-06-29", "close": 25.22, "volume": 42583.0}, {"date": "2021-06-30", "close": 25.21, "volume": 48371.0}, {"date": "2021-07-01", "close": 25.25, "volume": 15312.0}, {"date": "2021-07-02", "close": 25.42, "volume": 18417.0}, {"date": "2021-07-06", "close": 25.57, "volume": 41807.0}, {"date": "2021-07-07", "close": 25.5, "volume": 28081.0}, {"date": "2021-07-08", "close": 25.58, "volume": 19109.0}, {"date": "2021-07-09", "close": 25.33, "volume": 22480.0}, {"date": "2021-07-12", "close": 25.6, "volume": 29750.0}, {"date": "2021-07-13", "close": 25.6, "volume": 16756.0}, {"date": "2021-07-14", "close": 25.58, "volume": 21851.0}, {"date": "2021-07-15", "close": 25.96, "volume": 21619.0}, {"date": "2021-07-16", "close": 25.88, "volume": 27364.0}, {"date": "2021-07-19", "close": 25.16, "volume": 15339.0}, {"date": "2021-07-20", "close": 25.47, "volume": 11292.0}, {"date": "2021-07-21", "close": 25.75, "volume": 11832.0}, {"date": "2021-07-22", "close": 25.22, "volume": 13129.0}, {"date": "2021-07-23", "close": 25.51, "volume": 12749.0}, {"date": "2021-07-26", "close": 25.5, "volume": 3509.0}, {"date": "2021-07-27", "close": 25.45, "volume": 8245.0}, {"date": "2021-07-28", "close": 25.375, "volume": 3961.0}, {"date": "2021-07-29", "close": 25.56, "volume": 4194.0}, {"date": "2021-07-30", "close": 25.36, "volume": 2793.0}, {"date": "2021-08-02", "close": 25.5, "volume": 6431.0}, {"date": "2021-08-03", "close": 25.62, "volume": 11755.0}, {"date": "2021-08-04", "close": 25.25, "volume": 7624.0}, {"date": "2021-08-05", "close": 25.24, "volume": 11916.0}, {"date": "2021-08-06", "close": 24.4, "volume": 11533.0}, {"date": "2021-08-09", "close": 25.03, "volume": 6736.0}, {"date": "2021-08-10", "close": 24.45, "volume": 6136.0}, {"date": "2021-08-11", "close": 24.1, "volume": 1566.0}, {"date": "2021-08-12", "close": 24.64, "volume": 11690.0}, {"date": "2021-08-13", "close": 24.89, "volume": 5611.0}, {"date": "2021-08-16", "close": 24.97, "volume": 2257.0}, {"date": "2021-08-17", "close": 24.76, "volume": 2142.0}, {"date": "2021-08-18", "close": 24.41, "volume": 934.0}, {"date": "2021-08-19", "close": 24.29, "volume": 1131.0}, {"date": "2021-08-20", "close": 24.56, "volume": 4386.0}, {"date": "2021-08-23", "close": 24.22, "volume": 5318.0}, {"date": "2021-08-24", "close": 24.07, "volume": 10996.0}, {"date": "2021-08-25", "close": 24.07, "volume": 5524.0}, {"date": "2021-08-26", "close": 24.19, "volume": 8228.0}, {"date": "2021-08-27", "close": 24.08, "volume": 5352.0}, {"date": "2021-08-30", "close": 23.95, "volume": 775.0}, {"date": "2021-08-31", "close": 24.08, "volume": 4980.0}, {"date": "2021-09-01", "close": 23.97, "volume": 2952.0}, {"date": "2021-09-02", "close": 24.4, "volume": 2956.0}, {"date": "2021-09-03", "close": 24.7, "volume": 6286.0}, {"date": "2021-09-07", "close": 24.45, "volume": 8109.0}, {"date": "2021-09-08", "close": 24.44, "volume": 2999.0}, {"date": "2021-09-09", "close": 24.16, "volume": 3989.0}, {"date": "2021-09-10", "close": 23.6, "volume": 8404.0}, {"date": "2021-09-13", "close": 23.44, "volume": 8217.0}, {"date": "2021-09-14", "close": 22.81, "volume": 14471.0}, {"date": "2021-09-15", "close": 22.59, "volume": 3986.0}, {"date": "2021-09-16", "close": 22.51, "volume": 5161.0}, {"date": "2021-09-17", "close": 22.95, "volume": 12947.0}, {"date": "2021-09-20", "close": 22.6, "volume": 9515.0}, {"date": "2021-09-21", "close": 22.74, "volume": 4570.0}, {"date": "2021-09-22", "close": 22.74, "volume": 6893.0}, {"date": "2021-09-23", "close": 22.76, "volume": 5578.0}, {"date": "2021-09-24", "close": 22.65, "volume": 8841.0}, {"date": "2021-09-27", "close": 22.89, "volume": 22316.0}, {"date": "2021-09-28", "close": 22.72, "volume": 9790.0}, {"date": "2021-09-29", "close": 22.71, "volume": 2245.0}, {"date": "2021-09-30", "close": 22.5, "volume": 2473.0}, {"date": "2021-10-01", "close": 22.55, "volume": 4858.0}, {"date": "2021-10-04", "close": 22.49, "volume": 4923.0}, {"date": "2021-10-05", "close": 22.6, "volume": 6166.0}, {"date": "2021-10-06", "close": 22.32, "volume": 1902.0}, {"date": "2021-10-07", "close": 22.42, "volume": 3646.0}, {"date": "2021-10-08", "close": 22.73, "volume": 19957.0}, {"date": "2021-10-11", "close": 22.43, "volume": 3748.0}, {"date": "2021-10-12", "close": 22.2645, "volume": 12537.0}, {"date": "2021-10-13", "close": 22.23, "volume": 1940.0}, {"date": "2021-10-14", "close": 22.2, "volume": 3986.0}, {"date": "2021-10-15", "close": 22.08, "volume": 8828.0}, {"date": "2021-10-18", "close": 21.9, "volume": 7748.0}, {"date": "2021-10-19", "close": 22.0942, "volume": 4031.0}, {"date": "2021-10-20", "close": 22.17, "volume": 3033.0}, {"date": "2021-10-21", "close": 22.35, "volume": 2975.0}, {"date": "2021-10-22", "close": 22.25, "volume": 3862.0}, {"date": "2021-10-25", "close": 22.15, "volume": 6763.0}, {"date": "2021-10-26", "close": 22.24, "volume": 10171.0}, {"date": "2021-10-27", "close": 22.22, "volume": 9822.0}, {"date": "2021-10-28", "close": 22.17, "volume": 5227.0}, {"date": "2021-10-29", "close": 22.12, "volume": 6591.0}, {"date": "2021-11-01", "close": 22.26, "volume": 7454.0}, {"date": "2021-11-02", "close": 22.26, "volume": 3720.0}, {"date": "2021-11-03", "close": 22.27, "volume": 4323.0}, {"date": "2021-11-04", "close": 22.2, "volume": 8002.0}, {"date": "2021-11-05", "close": 22.24, "volume": 13705.0}, {"date": "2021-11-08", "close": 22.1, "volume": 21131.0}, {"date": "2021-11-09", "close": 22.16, "volume": 5916.0}, {"date": "2021-11-10", "close": 22.21, "volume": 3997.0}, {"date": "2021-11-11", "close": 22.38, "volume": 3656.0}, {"date": "2021-11-12", "close": 22.22, "volume": 4949.0}, {"date": "2021-11-15", "close": 22.6, "volume": 7269.0}, {"date": "2021-11-16", "close": 22.36, "volume": 6856.0}, {"date": "2021-11-17", "close": 22.48, "volume": 3936.0}, {"date": "2021-11-18", "close": 22.19, "volume": 2904.0}, {"date": "2021-11-19", "close": 22.1, "volume": 3452.0}, {"date": "2021-11-22", "close": 22.1598, "volume": 2130.0}, {"date": "2021-11-23", "close": 21.81, "volume": 17254.0}, {"date": "2021-11-24", "close": 21.53, "volume": 12930.0}, {"date": "2021-11-26", "close": 21.58, "volume": 6515.0}, {"date": "2021-11-29", "close": 21.7, "volume": 6996.0}, {"date": "2021-11-30", "close": 21.42, "volume": 5765.0}, {"date": "2021-12-01", "close": 21.86, "volume": 14814.0}, {"date": "2021-12-02", "close": 24.4, "volume": 31382.0}, {"date": "2021-12-03", "close": 23.7, "volume": 13073.0}, {"date": "2021-12-06", "close": 23.5, "volume": 11415.0}, {"date": "2021-12-07", "close": 23.0505, "volume": 5626.0}, {"date": "2021-12-08", "close": 22.81, "volume": 6014.0}, {"date": "2021-12-09", "close": 22.31, "volume": 9439.0}, {"date": "2021-12-10", "close": 22.1, "volume": 5732.0}, {"date": "2021-12-13", "close": 21.92, "volume": 6342.0}, {"date": "2021-12-14", "close": 22.15, "volume": 19641.0}, {"date": "2021-12-15", "close": 21.58, "volume": 22778.0}, {"date": "2021-12-16", "close": 21.9, "volume": 13390.0}, {"date": "2021-12-17", "close": 21.74, "volume": 16747.0}, {"date": "2021-12-20", "close": 21.8, "volume": 11723.0}, {"date": "2021-12-21", "close": 21.79, "volume": 12967.0}, {"date": "2021-12-22", "close": 21.61, "volume": 20475.0}, {"date": "2021-12-23", "close": 22.0, "volume": 16241.0}, {"date": "2021-12-27", "close": 22.22, "volume": 15785.0}, {"date": "2021-12-28", "close": 22.51, "volume": 2954.0}, {"date": "2021-12-29", "close": 22.5, "volume": 9684.0}, {"date": "2021-12-30", "close": 22.975, "volume": 16767.0}, {"date": "2021-12-31", "close": 23.01, "volume": 6540.0}, {"date": "2022-01-03", "close": 23.19, "volume": 3803.0}, {"date": "2022-01-04", "close": 22.87, "volume": 9008.0}, {"date": "2022-01-05", "close": 22.43, "volume": 12182.0}, {"date": "2022-01-06", "close": 22.53, "volume": 4305.0}, {"date": "2022-01-07", "close": 22.76, "volume": 1620.0}, {"date": "2022-01-10", "close": 23.2899, "volume": 8892.0}, {"date": "2022-01-11", "close": 22.41, "volume": 16613.0}, {"date": "2022-01-12", "close": 22.87, "volume": 11135.0}, {"date": "2022-01-13", "close": 22.67, "volume": 25197.0}, {"date": "2022-01-14", "close": 22.55, "volume": 11596.0}, {"date": "2022-01-18", "close": 23.24, "volume": 8512.0}, {"date": "2022-01-19", "close": 23.09, "volume": 10541.0}, {"date": "2022-01-20", "close": 22.4, "volume": 12354.0}, {"date": "2022-01-21", "close": 22.4001, "volume": 15340.0}, {"date": "2022-01-24", "close": 22.6, "volume": 7481.0}, {"date": "2022-01-25", "close": 22.53, "volume": 5784.0}, {"date": "2022-01-26", "close": 22.4, "volume": 11516.0}, {"date": "2022-01-27", "close": 22.53, "volume": 1719.0}, {"date": "2022-01-28", "close": 22.87, "volume": 10032.0}, {"date": "2022-01-31", "close": 22.465, "volume": 4975.0}, {"date": "2022-02-01", "close": 22.75, "volume": 15265.0}, {"date": "2022-02-02", "close": 22.31, "volume": 6057.0}, {"date": "2022-02-03", "close": 22.01, "volume": 13179.0}, {"date": "2022-02-04", "close": 21.92, "volume": 11995.0}, {"date": "2022-02-07", "close": 21.76, "volume": 17843.0}, {"date": "2022-02-08", "close": 21.535, "volume": 9215.0}, {"date": "2022-02-09", "close": 21.5, "volume": 6118.0}, {"date": "2022-02-10", "close": 21.31, "volume": 10633.0}, {"date": "2022-02-11", "close": 21.48, "volume": 3455.0}, {"date": "2022-02-14", "close": 21.34, "volume": 7419.0}, {"date": "2022-02-15", "close": 22.05, "volume": 19850.0}, {"date": "2022-02-16", "close": 22.28, "volume": 5803.0}, {"date": "2022-02-17", "close": 21.7161, "volume": 1519.0}, {"date": "2022-02-18", "close": 21.73, "volume": 3603.0}, {"date": "2022-02-22", "close": 21.38, "volume": 8900.0}, {"date": "2022-02-23", "close": 20.73, "volume": 33297.0}, {"date": "2022-02-24", "close": 20.48, "volume": 11451.0}, {"date": "2022-02-25", "close": 21.6, "volume": 8782.0}, {"date": "2022-02-28", "close": 21.97, "volume": 11359.0}, {"date": "2022-03-01", "close": 21.88, "volume": 2518.0}, {"date": "2022-03-02", "close": 21.655, "volume": 6185.0}, {"date": "2022-03-03", "close": 21.695, "volume": 8267.0}, {"date": "2022-03-04", "close": 21.85, "volume": 1993.0}, {"date": "2022-03-07", "close": 21.7, "volume": 7338.0}, {"date": "2022-03-08", "close": 22.42, "volume": 5140.0}, {"date": "2022-03-09", "close": 22.08, "volume": 2952.0}, {"date": "2022-03-10", "close": 21.93, "volume": 3827.0}, {"date": "2022-03-11", "close": 22.095, "volume": 3395.0}, {"date": "2022-03-14", "close": 21.86, "volume": 1903.0}, {"date": "2022-03-15", "close": 21.76, "volume": 2554.0}, {"date": "2022-03-16", "close": 22.02, "volume": 4290.0}, {"date": "2022-03-17", "close": 21.7, "volume": 3933.0}, {"date": "2022-03-18", "close": 21.91, "volume": 2998.0}, {"date": "2022-03-21", "close": 21.87, "volume": 3615.0}, {"date": "2022-03-22", "close": 21.79, "volume": 10848.0}, {"date": "2022-03-23", "close": 21.425, "volume": 10701.0}, {"date": "2022-03-24", "close": 21.32, "volume": 3165.0}, {"date": "2022-03-25", "close": 20.81, "volume": 9065.0}, {"date": "2022-03-28", "close": 21.12, "volume": 12432.0}, {"date": "2022-03-29", "close": 21.11, "volume": 3133.0}, {"date": "2022-03-30", "close": 21.27, "volume": 3868.0}, {"date": "2022-03-31", "close": 21.6128, "volume": 3007.0}, {"date": "2022-04-01", "close": 21.75, "volume": 9581.0}, {"date": "2022-04-04", "close": 21.66, "volume": 1460.0}, {"date": "2022-04-05", "close": 21.38, "volume": 2854.0}, {"date": "2022-04-06", "close": 21.75, "volume": 10713.0}, {"date": "2022-04-07", "close": 22.0, "volume": 1667.0}, {"date": "2022-04-08", "close": 21.96, "volume": 8549.0}, {"date": "2022-04-11", "close": 21.77, "volume": 8748.0}, {"date": "2022-04-12", "close": 21.35, "volume": 6169.0}, {"date": "2022-04-13", "close": 21.53, "volume": 6263.0}, {"date": "2022-04-14", "close": 21.24, "volume": 5451.0}, {"date": "2022-04-18", "close": 20.94, "volume": 10294.0}, {"date": "2022-04-19", "close": 21.06, "volume": 10591.0}, {"date": "2022-04-20", "close": 21.665, "volume": 7038.0}, {"date": "2022-04-21", "close": 21.48, "volume": 21358.0}, {"date": "2022-04-22", "close": 21.15, "volume": 5896.0}, {"date": "2022-04-25", "close": 20.69, "volume": 10720.0}, {"date": "2022-04-26", "close": 20.7673, "volume": 3837.0}, {"date": "2022-04-27", "close": 20.645, "volume": 3029.0}, {"date": "2022-04-28", "close": 20.99, "volume": 2831.0}, {"date": "2022-04-29", "close": 20.745, "volume": 3990.0}, {"date": "2022-05-02", "close": 20.98, "volume": 6833.0}, {"date": "2022-05-03", "close": 20.87, "volume": 5732.0}, {"date": "2022-05-04", "close": 20.51, "volume": 2969.0}, {"date": "2022-05-05", "close": 20.25, "volume": 20594.0}, {"date": "2022-05-06", "close": 20.94, "volume": 1855.0}, {"date": "2022-05-09", "close": 20.37, "volume": 5209.0}, {"date": "2022-05-10", "close": 20.4914, "volume": 6285.0}, {"date": "2022-05-11", "close": 20.13, "volume": 19542.0}, {"date": "2022-05-12", "close": 19.5, "volume": 31316.0}, {"date": "2022-05-13", "close": 19.78, "volume": 9551.0}, {"date": "2022-05-16", "close": 20.1, "volume": 8596.0}, {"date": "2022-05-17", "close": 20.0, "volume": 13056.0}, {"date": "2022-05-18", "close": 19.95, "volume": 11138.0}, {"date": "2022-05-19", "close": 20.17, "volume": 6566.0}, {"date": "2022-05-20", "close": 20.15, "volume": 1784.0}, {"date": "2022-05-23", "close": 20.05, "volume": 8157.0}, {"date": "2022-05-24", "close": 19.75, "volume": 14936.0}, {"date": "2022-05-25", "close": 20.04, "volume": 2425.0}, {"date": "2022-05-26", "close": 20.345, "volume": 42373.0}, {"date": "2022-05-27", "close": 20.23, "volume": 21390.0}, {"date": "2022-05-31", "close": 20.36, "volume": 52355.0}, {"date": "2022-06-01", "close": 20.87, "volume": 22651.0}, {"date": "2022-06-02", "close": 20.805, "volume": 6577.0}, {"date": "2022-06-03", "close": 20.99, "volume": 2759.0}, {"date": "2022-06-06", "close": 20.95, "volume": 5453.0}, {"date": "2022-06-07", "close": 20.71, "volume": 7039.0}, {"date": "2022-06-08", "close": 20.67, "volume": 4522.0}, {"date": "2022-06-09", "close": 20.7, "volume": 1570.0}, {"date": "2022-06-10", "close": 20.55, "volume": 4798.0}, {"date": "2022-06-13", "close": 20.5, "volume": 5186.0}, {"date": "2022-06-14", "close": 19.81, "volume": 7009.0}, {"date": "2022-06-15", "close": 19.46, "volume": 14153.0}, {"date": "2022-06-16", "close": 19.01, "volume": 15791.0}, {"date": "2022-06-17", "close": 18.08, "volume": 58140.0}, {"date": "2022-06-21", "close": 18.02, "volume": 42480.0}, {"date": "2022-06-22", "close": 18.07, "volume": 17444.0}, {"date": "2022-06-23", "close": 18.5, "volume": 11850.0}, {"date": "2022-06-24", "close": 18.7, "volume": 3802.0}, {"date": "2022-06-27", "close": 19.16, "volume": 11647.0}, {"date": "2022-06-28", "close": 19.28, "volume": 4555.0}, {"date": "2022-06-29", "close": 18.99, "volume": 956.0}, {"date": "2022-06-30", "close": 19.07, "volume": 3299.0}, {"date": "2022-07-01", "close": 20.33, "volume": 8051.0}, {"date": "2022-07-05", "close": 19.51, "volume": 3972.0}, {"date": "2022-07-06", "close": 19.5, "volume": 2916.0}, {"date": "2022-07-07", "close": 19.75, "volume": 1575.0}, {"date": "2022-07-08", "close": 19.9, "volume": 13986.0}, {"date": "2022-07-11", "close": 19.54, "volume": 2895.0}, {"date": "2022-07-12", "close": 20.64, "volume": 6110.0}, {"date": "2022-07-13", "close": 20.22, "volume": 8279.0}, {"date": "2022-07-14", "close": 20.45, "volume": 9334.0}, {"date": "2022-07-15", "close": 20.51, "volume": 7642.0}, {"date": "2022-07-18", "close": 20.03, "volume": 14938.0}, {"date": "2022-07-19", "close": 20.0, "volume": 11455.0}, {"date": "2022-07-20", "close": 19.99, "volume": 16375.0}, {"date": "2022-07-21", "close": 19.6991, "volume": 22852.0}, {"date": "2022-07-22", "close": 19.85, "volume": 12568.0}, {"date": "2022-07-25", "close": 19.9, "volume": 2986.0}, {"date": "2022-07-26", "close": 20.09, "volume": 10148.0}, {"date": "2022-07-27", "close": 19.645, "volume": 4587.0}, {"date": "2022-07-28", "close": 19.95, "volume": 4672.0}, {"date": "2022-07-29", "close": 19.96, "volume": 2935.0}, {"date": "2022-08-01", "close": 19.74, "volume": 12929.0}, {"date": "2022-08-02", "close": 19.995, "volume": 10578.0}, {"date": "2022-08-03", "close": 20.51, "volume": 4386.0}, {"date": "2022-08-04", "close": 20.42, "volume": 889.0}, {"date": "2022-08-05", "close": 20.25, "volume": 7447.0}, {"date": "2022-08-08", "close": 20.29, "volume": 5638.0}, {"date": "2022-08-09", "close": 20.29, "volume": 1254.0}, {"date": "2022-08-10", "close": 20.31, "volume": 4593.0}, {"date": "2022-08-11", "close": 20.46, "volume": 15421.0}, {"date": "2022-08-12", "close": 20.8396, "volume": 5849.0}, {"date": "2022-08-15", "close": 21.0, "volume": 6267.0}, {"date": "2022-08-16", "close": 21.21, "volume": 4263.0}, {"date": "2022-08-17", "close": 21.54, "volume": 1163.0}, {"date": "2022-08-18", "close": 22.63, "volume": 13510.0}, {"date": "2022-08-19", "close": 22.2344, "volume": 7400.0}, {"date": "2022-08-22", "close": 21.63, "volume": 5170.0}, {"date": "2022-08-23", "close": 21.63, "volume": 5624.0}, {"date": "2022-08-24", "close": 21.3, "volume": 15383.0}, {"date": "2022-08-25", "close": 21.39, "volume": 6986.0}, {"date": "2022-08-26", "close": 21.31, "volume": 6295.0}, {"date": "2022-08-29", "close": 21.31, "volume": 3911.0}, {"date": "2022-08-30", "close": 21.3, "volume": 9612.0}, {"date": "2022-08-31", "close": 21.37, "volume": 1561.0}, {"date": "2022-09-01", "close": 21.225, "volume": 1803.0}, {"date": "2022-09-02", "close": 21.34, "volume": 3654.0}, {"date": "2022-09-06", "close": 21.21, "volume": 4647.0}, {"date": "2022-09-07", "close": 21.23, "volume": 4788.0}, {"date": "2022-09-08", "close": 21.23, "volume": 7626.0}, {"date": "2022-09-09", "close": 21.25, "volume": 6350.0}, {"date": "2022-09-12", "close": 21.3, "volume": 6796.0}, {"date": "2022-09-13", "close": 21.23, "volume": 8423.0}, {"date": "2022-09-14", "close": 21.38, "volume": 12748.0}, {"date": "2022-09-15", "close": 21.37, "volume": 10388.0}, {"date": "2022-09-16", "close": 22.61, "volume": 41490.0}, {"date": "2022-09-19", "close": 22.28, "volume": 15512.0}, {"date": "2022-09-20", "close": 22.32, "volume": 9769.0}, {"date": "2022-09-21", "close": 22.16, "volume": 1006.0}, {"date": "2022-09-22", "close": 21.65, "volume": 2565.0}, {"date": "2022-09-23", "close": 21.21, "volume": 8569.0}, {"date": "2022-09-26", "close": 21.17, "volume": 6012.0}, {"date": "2022-09-27", "close": 21.12, "volume": 8257.0}, {"date": "2022-09-28", "close": 21.07, "volume": 3410.0}, {"date": "2022-09-29", "close": 21.13, "volume": 6566.0}, {"date": "2022-09-30", "close": 21.06, "volume": 13989.0}, {"date": "2022-10-03", "close": 21.11, "volume": 8870.0}, {"date": "2022-10-04", "close": 21.11, "volume": 2004.0}, {"date": "2022-10-05", "close": 21.22, "volume": 989.0}, {"date": "2022-10-06", "close": 21.12, "volume": 1364.0}, {"date": "2022-10-07", "close": 20.7, "volume": 9618.0}, {"date": "2022-10-10", "close": 20.72, "volume": 7297.0}, {"date": "2022-10-11", "close": 20.89, "volume": 2632.0}, {"date": "2022-10-12", "close": 21.4, "volume": 1558.0}, {"date": "2022-10-13", "close": 21.49, "volume": 17199.0}, {"date": "2022-10-14", "close": 21.77, "volume": 3113.0}, {"date": "2022-10-17", "close": 21.45, "volume": 1656.0}, {"date": "2022-10-18", "close": 21.2, "volume": 2018.0}, {"date": "2022-10-19", "close": 21.49, "volume": 1723.0}, {"date": "2022-10-20", "close": 21.88, "volume": 1477.0}, {"date": "2022-10-21", "close": 21.58, "volume": 2772.0}, {"date": "2022-10-24", "close": 21.58, "volume": null}, {"date": "2022-10-25", "close": 21.29, "volume": 1266.0}, {"date": "2022-10-26", "close": 20.89, "volume": 2448.0}, {"date": "2022-10-27", "close": 21.08, "volume": 975.0}, {"date": "2022-10-28", "close": 21.37, "volume": 2995.0}, {"date": "2022-10-31", "close": 21.265, "volume": 1426.0}, {"date": "2022-11-01", "close": 21.1291, "volume": 6656.0}, {"date": "2022-11-02", "close": 21.82, "volume": 7868.0}, {"date": "2022-11-03", "close": 21.33, "volume": 989.0}, {"date": "2022-11-04", "close": 21.585, "volume": 2929.0}, {"date": "2022-11-07", "close": 21.49, "volume": 2635.0}, {"date": "2022-11-08", "close": 21.04, "volume": 3276.0}, {"date": "2022-11-09", "close": 21.95, "volume": 5086.0}, {"date": "2022-11-10", "close": 21.91, "volume": 2273.0}, {"date": "2022-11-11", "close": 22.01, "volume": 3704.0}, {"date": "2022-11-14", "close": 21.65, "volume": 5577.0}, {"date": "2022-11-15", "close": 23.04, "volume": 15547.0}, {"date": "2022-11-16", "close": 23.73, "volume": 8409.0}, {"date": "2022-11-17", "close": 23.4, "volume": 16458.0}, {"date": "2022-11-18", "close": 24.54, "volume": 13651.0}, {"date": "2022-11-21", "close": 24.48, "volume": 5512.0}, {"date": "2022-11-22", "close": 24.48, "volume": 8467.0}, {"date": "2022-11-23", "close": 24.16, "volume": 5865.0}, {"date": "2022-11-25", "close": 23.71, "volume": 1254.0}, {"date": "2022-11-28", "close": 24.01, "volume": 9301.0}, {"date": "2022-11-29", "close": 24.27, "volume": 4638.0}, {"date": "2022-11-30", "close": 24.28, "volume": 8022.0}, {"date": "2022-12-01", "close": 24.11, "volume": 1910.0}, {"date": "2022-12-02", "close": 24.35, "volume": 6102.0}, {"date": "2022-12-05", "close": 23.69, "volume": 27219.0}, {"date": "2022-12-06", "close": 22.9, "volume": 10607.0}, {"date": "2022-12-07", "close": 22.0, "volume": 17037.0}, {"date": "2022-12-08", "close": 22.57, "volume": 9079.0}, {"date": "2022-12-09", "close": 22.5, "volume": 3576.0}, {"date": "2022-12-12", "close": 22.24, "volume": 18484.0}, {"date": "2022-12-13", "close": 22.03, "volume": 27762.0}, {"date": "2022-12-14", "close": 22.66, "volume": 5441.0}, {"date": "2022-12-15", "close": 22.9, "volume": 7983.0}, {"date": "2022-12-16", "close": 22.7, "volume": 7543.0}, {"date": "2022-12-19", "close": 22.24, "volume": 5197.0}, {"date": "2022-12-20", "close": 22.08, "volume": 5583.0}, {"date": "2022-12-21", "close": 22.1, "volume": 6586.0}, {"date": "2022-12-22", "close": 22.32, "volume": 8446.0}, {"date": "2022-12-23", "close": 22.57, "volume": 6920.0}, {"date": "2022-12-27", "close": 22.15, "volume": 27638.0}, {"date": "2022-12-28", "close": 21.26, "volume": 24430.0}, {"date": "2022-12-29", "close": 21.6, "volume": 12082.0}, {"date": "2022-12-30", "close": 22.05, "volume": 13567.0}, {"date": "2023-01-03", "close": 22.25, "volume": 7807.0}, {"date": "2023-01-04", "close": 22.26, "volume": 5657.0}, {"date": "2023-01-05", "close": 22.1, "volume": 10684.0}, {"date": "2023-01-06", "close": 22.55, "volume": 12682.0}, {"date": "2023-01-09", "close": 22.3, "volume": 5002.0}, {"date": "2023-01-10", "close": 22.24, "volume": 30470.0}, {"date": "2023-01-11", "close": 22.62, "volume": 15270.0}, {"date": "2023-01-12", "close": 22.755, "volume": 17011.0}, {"date": "2023-01-13", "close": 23.42, "volume": 5397.0}, {"date": "2023-01-17", "close": 23.0, "volume": 3059.0}, {"date": "2023-01-18", "close": 23.15, "volume": 8533.0}, {"date": "2023-01-19", "close": 22.51, "volume": 10002.0}, {"date": "2023-01-20", "close": 23.16, "volume": 18193.0}, {"date": "2023-01-23", "close": 23.09, "volume": 6814.0}, {"date": "2023-01-24", "close": 22.8, "volume": 6576.0}, {"date": "2023-01-25", "close": 22.78, "volume": 3375.0}, {"date": "2023-01-26", "close": 22.93, "volume": 21743.0}, {"date": "2023-01-27", "close": 23.2, "volume": 8628.0}, {"date": "2023-01-30", "close": 23.2, "volume": 5825.0}, {"date": "2023-01-31", "close": 23.5, "volume": 6350.0}, {"date": "2023-02-01", "close": 23.76, "volume": 16262.0}, {"date": "2023-02-02", "close": 23.835, "volume": 8090.0}, {"date": "2023-02-03", "close": 24.0, "volume": 10844.0}, {"date": "2023-02-06", "close": 23.99, "volume": 9239.0}, {"date": "2023-02-07", "close": 24.285, "volume": 10745.0}, {"date": "2023-02-08", "close": 24.42, "volume": 10023.0}, {"date": "2023-02-09", "close": 24.43, "volume": 13693.0}, {"date": "2023-02-10", "close": 23.73, "volume": 39404.0}, {"date": "2023-02-13", "close": 23.94, "volume": 8549.0}, {"date": "2023-02-14", "close": 24.37, "volume": 7821.0}, {"date": "2023-02-15", "close": 24.16, "volume": 6545.0}, {"date": "2023-02-16", "close": 24.3, "volume": 5349.0}, {"date": "2023-02-17", "close": 24.32, "volume": 9654.0}, {"date": "2023-02-21", "close": 24.2, "volume": 5173.0}, {"date": "2023-02-22", "close": 24.13, "volume": 5105.0}, {"date": "2023-02-23", "close": 24.32, "volume": 4349.0}, {"date": "2023-02-24", "close": 24.19, "volume": 14175.0}, {"date": "2023-02-27", "close": 24.28, "volume": 2160.0}, {"date": "2023-02-28", "close": 24.275, "volume": 8120.0}, {"date": "2023-03-01", "close": 24.15, "volume": 5767.0}, {"date": "2023-03-02", "close": 24.26, "volume": 4322.0}, {"date": "2023-03-03", "close": 24.26, "volume": 10288.0}, {"date": "2023-03-06", "close": 24.27, "volume": 8769.0}, {"date": "2023-03-07", "close": 24.07, "volume": 8334.0}, {"date": "2023-03-08", "close": 24.24, "volume": 14957.0}, {"date": "2023-03-09", "close": 24.35, "volume": 10226.0}, {"date": "2023-03-10", "close": 24.3, "volume": 16710.0}, {"date": "2023-03-13", "close": 24.17, "volume": 6422.0}, {"date": "2023-03-14", "close": 24.2, "volume": 12612.0}, {"date": "2023-03-15", "close": 24.26, "volume": 17097.0}, {"date": "2023-03-16", "close": 24.45, "volume": 39021.0}, {"date": "2023-03-17", "close": 24.3, "volume": 33345.0}, {"date": "2023-03-20", "close": 24.17, "volume": 19693.0}, {"date": "2023-03-21", "close": 23.91, "volume": 13450.0}, {"date": "2023-03-22", "close": 23.78, "volume": 12915.0}, {"date": "2023-03-23", "close": 22.31, "volume": 23224.0}, {"date": "2023-03-24", "close": 22.5, "volume": 204656.0}, {"date": "2023-03-27", "close": 23.3, "volume": 115656.0}, {"date": "2023-03-28", "close": 23.4, "volume": 89046.0}, {"date": "2023-03-29", "close": 23.18, "volume": 87453.0}, {"date": "2023-03-30", "close": 23.16, "volume": 42436.0}, {"date": "2023-03-31", "close": 23.19, "volume": 67497.0}, {"date": "2023-04-03", "close": 23.0, "volume": 89781.0}, {"date": "2023-04-04", "close": 23.08, "volume": 27176.0}, {"date": "2023-04-05", "close": 23.05, "volume": 18284.0}, {"date": "2023-04-06", "close": 23.59, "volume": 30062.0}, {"date": "2023-04-10", "close": 23.64, "volume": 24451.0}, {"date": "2023-04-11", "close": 23.84, "volume": 25688.0}, {"date": "2023-04-12", "close": 23.8, "volume": 24799.0}, {"date": "2023-04-13", "close": 23.69, "volume": 13703.0}, {"date": "2023-04-14", "close": 22.71, "volume": 63816.0}, {"date": "2023-04-17", "close": 22.47, "volume": 20665.0}, {"date": "2023-04-18", "close": 22.17, "volume": 15714.0}, {"date": "2023-04-19", "close": 21.7, "volume": 21323.0}, {"date": "2023-04-20", "close": 21.63, "volume": 7159.0}, {"date": "2023-04-21", "close": 21.32, "volume": 5141.0}, {"date": "2023-04-24", "close": 20.97, "volume": 12294.0}, {"date": "2023-04-25", "close": 19.94, "volume": 7611.0}, {"date": "2023-04-26", "close": 19.85, "volume": 12387.0}, {"date": "2023-04-27", "close": 19.66, "volume": 14411.0}, {"date": "2023-04-28", "close": 19.15, "volume": 27597.0}, {"date": "2023-05-01", "close": 19.19, "volume": 12508.0}, {"date": "2023-05-02", "close": 18.12, "volume": 18042.0}, {"date": "2023-05-03", "close": 18.56, "volume": 22139.0}, {"date": "2023-05-04", "close": 19.03, "volume": 13144.0}, {"date": "2023-05-05", "close": 18.85, "volume": 29225.0}, {"date": "2023-05-08", "close": 18.73, "volume": 50128.0}, {"date": "2023-05-09", "close": 18.5, "volume": 14014.0}, {"date": "2023-05-10", "close": 18.99, "volume": 27488.0}, {"date": "2023-05-11", "close": 18.91, "volume": 11312.0}, {"date": "2023-05-12", "close": 18.71, "volume": 8219.0}, {"date": "2023-05-15", "close": 18.25, "volume": 11436.0}, {"date": "2023-05-16", "close": 18.16, "volume": 14571.0}, {"date": "2023-05-17", "close": 18.19, "volume": 26540.0}, {"date": "2023-05-18", "close": 18.3, "volume": 43980.0}, {"date": "2023-05-19", "close": 18.27, "volume": 20142.0}, {"date": "2023-05-22", "close": 18.42, "volume": 26978.0}, {"date": "2023-05-23", "close": 19.0, "volume": 26181.0}, {"date": "2023-05-24", "close": 19.0, "volume": 10387.0}, {"date": "2023-05-25", "close": 19.0, "volume": 22269.0}, {"date": "2023-05-26", "close": 18.91, "volume": 12080.0}, {"date": "2023-05-30", "close": 20.245, "volume": 103142.0}, {"date": "2023-05-31", "close": 20.7, "volume": 31414.0}, {"date": "2023-06-01", "close": 20.69, "volume": 32843.0}, {"date": "2023-06-02", "close": 21.36, "volume": 44426.0}, {"date": "2023-06-05", "close": 21.6, "volume": 33829.0}, {"date": "2023-06-06", "close": 21.38, "volume": 27504.0}, {"date": "2023-06-07", "close": 21.03, "volume": 85773.0}, {"date": "2023-06-08", "close": 21.77, "volume": 18248.0}, {"date": "2023-06-09", "close": 21.45, "volume": 18428.0}, {"date": "2023-06-12", "close": 21.42, "volume": 20598.0}, {"date": "2023-06-13", "close": 21.42, "volume": 22708.0}, {"date": "2023-06-14", "close": 21.16, "volume": 20307.0}, {"date": "2023-06-15", "close": 21.42, "volume": 22299.0}, {"date": "2023-06-16", "close": 21.36, "volume": 28172.0}, {"date": "2023-06-20", "close": 21.42, "volume": 27090.0}, {"date": "2023-06-21", "close": 21.81, "volume": 32804.0}, {"date": "2023-06-22", "close": 21.89, "volume": 35214.0}, {"date": "2023-06-23", "close": 20.77, "volume": 961030.0}, {"date": "2023-06-26", "close": 20.42, "volume": 49579.0}, {"date": "2023-06-27", "close": 20.51, "volume": 34348.0}, {"date": "2023-06-28", "close": 20.4, "volume": 21394.0}, {"date": "2023-06-29", "close": 20.11, "volume": 54359.0}, {"date": "2023-06-30", "close": 20.03, "volume": 22837.0}, {"date": "2023-07-03", "close": 19.85, "volume": 8236.0}, {"date": "2023-07-05", "close": 19.45, "volume": 23752.0}, {"date": "2023-07-06", "close": 19.13, "volume": 32559.0}, {"date": "2023-07-07", "close": 19.06, "volume": 24441.0}, {"date": "2023-07-10", "close": 18.93, "volume": 14323.0}, {"date": "2023-07-11", "close": 19.02, "volume": 16640.0}, {"date": "2023-07-12", "close": 19.03, "volume": 33045.0}, {"date": "2023-07-13", "close": 19.07, "volume": 26550.0}, {"date": "2023-07-14", "close": 18.87, "volume": 98793.0}, {"date": "2023-07-17", "close": 19.33, "volume": 19090.0}, {"date": "2023-07-18", "close": 19.39, "volume": 13884.0}, {"date": "2023-07-19", "close": 18.91, "volume": 11786.0}, {"date": "2023-07-20", "close": 19.7, "volume": 21803.0}, {"date": "2023-07-21", "close": 20.12, "volume": 24128.0}, {"date": "2023-07-24", "close": 20.14, "volume": 31937.0}, {"date": "2023-07-25", "close": 20.4, "volume": 17464.0}, {"date": "2023-07-26", "close": 20.11, "volume": 20734.0}, {"date": "2023-07-27", "close": 20.09, "volume": 29556.0}, {"date": "2023-07-28", "close": 20.15, "volume": 29150.0}, {"date": "2023-07-31", "close": 20.12, "volume": 66673.0}, {"date": "2023-08-01", "close": 19.96, "volume": 61205.0}, {"date": "2023-08-02", "close": 20.19, "volume": 172698.0}, {"date": "2023-08-03", "close": 19.99, "volume": 99457.0}, {"date": "2023-08-04", "close": 19.78, "volume": 43486.0}, {"date": "2023-08-07", "close": 19.72, "volume": 72874.0}, {"date": "2023-08-08", "close": 19.23, "volume": 36702.0}, {"date": "2023-08-09", "close": 19.0, "volume": 59460.0}, {"date": "2023-08-10", "close": 18.7, "volume": 33775.0}, {"date": "2023-08-11", "close": 18.63, "volume": 54106.0}, {"date": "2023-08-14", "close": 19.0, "volume": 23967.0}, {"date": "2023-08-15", "close": 18.64, "volume": 11692.0}, {"date": "2023-08-16", "close": 18.94, "volume": 22091.0}, {"date": "2023-08-17", "close": 18.61, "volume": 23436.0}, {"date": "2023-08-18", "close": 18.69, "volume": 13312.0}, {"date": "2023-08-21", "close": 18.61, "volume": 25721.0}, {"date": "2023-08-22", "close": 18.43, "volume": 28725.0}, {"date": "2023-08-23", "close": 18.16, "volume": 26025.0}, {"date": "2023-08-24", "close": 18.36, "volume": 9089.0}, {"date": "2023-08-25", "close": 18.25, "volume": 15958.0}, {"date": "2023-08-28", "close": 18.52, "volume": 8598.0}, {"date": "2023-08-29", "close": 18.37, "volume": 11534.0}, {"date": "2023-08-30", "close": 18.5, "volume": 37929.0}, {"date": "2023-08-31", "close": 18.08, "volume": 20799.0}, {"date": "2023-09-01", "close": 17.96, "volume": 22822.0}, {"date": "2023-09-05", "close": 18.02, "volume": 47190.0}, {"date": "2023-09-06", "close": 17.71, "volume": 17156.0}, {"date": "2023-09-07", "close": 17.87, "volume": 33193.0}, {"date": "2023-09-08", "close": 17.84, "volume": 27498.0}, {"date": "2023-09-11", "close": 17.84, "volume": 35180.0}, {"date": "2023-09-12", "close": 17.99, "volume": 11138.0}, {"date": "2023-09-13", "close": 17.94, "volume": 17224.0}, {"date": "2023-09-14", "close": 18.06, "volume": 26621.0}, {"date": "2023-09-15", "close": 18.0, "volume": 78333.0}, {"date": "2023-09-18", "close": 18.08, "volume": 20273.0}, {"date": "2023-09-19", "close": 18.0, "volume": 20747.0}, {"date": "2023-09-20", "close": 18.04, "volume": 14755.0}, {"date": "2023-09-21", "close": 18.03, "volume": 36107.0}, {"date": "2023-09-22", "close": 18.0, "volume": 17341.0}, {"date": "2023-09-25", "close": 17.77, "volume": 18400.0}, {"date": "2023-09-26", "close": 17.35, "volume": 68381.0}, {"date": "2023-09-27", "close": 16.7, "volume": 44775.0}, {"date": "2023-09-28", "close": 17.16, "volume": 22155.0}, {"date": "2023-09-29", "close": 17.3, "volume": 27391.0}, {"date": "2023-10-02", "close": 16.74, "volume": 32098.0}, {"date": "2023-10-03", "close": 16.39, "volume": 23936.0}, {"date": "2023-10-04", "close": 16.33, "volume": 13164.0}, {"date": "2023-10-05", "close": 16.63, "volume": 18100.0}, {"date": "2023-10-06", "close": 16.91, "volume": 15539.0}, {"date": "2023-10-09", "close": 17.1, "volume": 16172.0}, {"date": "2023-10-10", "close": 17.24, "volume": 16260.0}, {"date": "2023-10-11", "close": 17.15, "volume": 17532.0}, {"date": "2023-10-12", "close": 17.33, "volume": 23388.0}, {"date": "2023-10-13", "close": 16.61, "volume": 21598.0}, {"date": "2023-10-16", "close": 16.84, "volume": 33908.0}, {"date": "2023-10-17", "close": 16.97, "volume": 21019.0}, {"date": "2023-10-18", "close": 16.62, "volume": 19959.0}, {"date": "2023-10-19", "close": 16.55, "volume": 20847.0}, {"date": "2023-10-20", "close": 16.24, "volume": 25990.0}, {"date": "2023-10-23", "close": 16.12, "volume": 65328.0}, {"date": "2023-10-24", "close": 15.91, "volume": 51683.0}, {"date": "2023-10-25", "close": 15.76, "volume": 22893.0}, {"date": "2023-10-26", "close": 15.75, "volume": 22914.0}, {"date": "2023-10-27", "close": 15.42, "volume": 15750.0}, {"date": "2023-10-30", "close": 15.81, "volume": 9302.0}, {"date": "2023-10-31", "close": 15.64, "volume": 18217.0}, {"date": "2023-11-01", "close": 15.7, "volume": 12937.0}, {"date": "2023-11-02", "close": 16.56, "volume": 21470.0}, {"date": "2023-11-03", "close": 17.06, "volume": 16509.0}, {"date": "2023-11-06", "close": 16.99, "volume": 7324.0}, {"date": "2023-11-07", "close": 16.58, "volume": 27670.0}, {"date": "2023-11-08", "close": 16.15, "volume": 18242.0}, {"date": "2023-11-09", "close": 16.01, "volume": 16817.0}, {"date": "2023-11-10", "close": 15.69, "volume": 91357.0}, {"date": "2023-11-13", "close": 16.03, "volume": 18396.0}, {"date": "2023-11-14", "close": 17.73, "volume": 20488.0}, {"date": "2023-11-15", "close": 17.13, "volume": 37827.0}, {"date": "2023-11-16", "close": 17.11, "volume": 14740.0}, {"date": "2023-11-17", "close": 16.9, "volume": 20362.0}, {"date": "2023-11-20", "close": 16.87, "volume": 23628.0}, {"date": "2023-11-21", "close": 17.14, "volume": 15438.0}, {"date": "2023-11-22", "close": 17.76, "volume": 9082.0}, {"date": "2023-11-24", "close": 18.13, "volume": 5712.0}, {"date": "2023-11-27", "close": 17.98, "volume": 10722.0}, {"date": "2023-11-28", "close": 17.81, "volume": 25901.0}, {"date": "2023-11-29", "close": 17.56, "volume": 55683.0}, {"date": "2023-11-30", "close": 17.55, "volume": 9650.0}, {"date": "2023-12-01", "close": 18.52, "volume": 12435.0}, {"date": "2023-12-04", "close": 18.9, "volume": 22488.0}, {"date": "2023-12-05", "close": 19.18, "volume": 21129.0}, {"date": "2023-12-06", "close": 20.45, "volume": 33527.0}, {"date": "2023-12-07", "close": 20.74, "volume": 23041.0}, {"date": "2023-12-08", "close": 20.54, "volume": 17788.0}, {"date": "2023-12-11", "close": 20.37, "volume": 20965.0}, {"date": "2023-12-12", "close": 20.43, "volume": 22110.0}, {"date": "2023-12-13", "close": 21.5, "volume": 58407.0}, {"date": "2023-12-14", "close": 21.69, "volume": 16661.0}, {"date": "2023-12-15", "close": 21.57, "volume": 45115.0}, {"date": "2023-12-18", "close": 21.24, "volume": 17012.0}, {"date": "2023-12-19", "close": 21.45, "volume": 15319.0}, {"date": "2023-12-20", "close": 21.34, "volume": 35152.0}, {"date": "2023-12-21", "close": 21.34, "volume": 17703.0}, {"date": "2023-12-22", "close": 21.39, "volume": 30732.0}, {"date": "2023-12-26", "close": 21.32, "volume": 10361.0}, {"date": "2023-12-27", "close": 21.15, "volume": 11865.0}, {"date": "2023-12-28", "close": 20.7, "volume": 21702.0}, {"date": "2023-12-29", "close": 20.34, "volume": 12210.0}, {"date": "2024-01-02", "close": 20.19, "volume": 24684.0}, {"date": "2024-01-03", "close": 19.39, "volume": 120108.0}, {"date": "2024-01-04", "close": 19.05, "volume": 35627.0}, {"date": "2024-01-05", "close": 19.02, "volume": 23004.0}, {"date": "2024-01-08", "close": 19.29, "volume": 26710.0}, {"date": "2024-01-09", "close": 19.23, "volume": 16811.0}, {"date": "2024-01-10", "close": 19.48, "volume": 16810.0}, {"date": "2024-01-11", "close": 19.23, "volume": 18684.0}, {"date": "2024-01-12", "close": 19.36, "volume": 26211.0}, {"date": "2024-01-16", "close": 18.95, "volume": 8163.0}, {"date": "2024-01-17", "close": 18.72, "volume": 16872.0}, {"date": "2024-01-18", "close": 18.91, "volume": 8895.0}, {"date": "2024-01-19", "close": 19.01, "volume": 5436.0}, {"date": "2024-01-22", "close": 19.03, "volume": 10602.0}, {"date": "2024-01-23", "close": 19.46, "volume": 20194.0}, {"date": "2024-01-24", "close": 19.1, "volume": 13672.0}, {"date": "2024-01-25", "close": 19.03, "volume": 8399.0}, {"date": "2024-01-26", "close": 19.15, "volume": 10234.0}, {"date": "2024-01-29", "close": 19.38, "volume": 4687.0}, {"date": "2024-01-30", "close": 19.47, "volume": 8558.0}, {"date": "2024-01-31", "close": 19.11, "volume": 21558.0}, {"date": "2024-02-01", "close": 19.18, "volume": 7838.0}, {"date": "2024-02-02", "close": 18.91, "volume": 17100.0}, {"date": "2024-02-05", "close": 18.08, "volume": 23172.0}, {"date": "2024-02-06", "close": 18.27, "volume": 10509.0}, {"date": "2024-02-07", "close": 18.15, "volume": 27352.0}, {"date": "2024-02-08", "close": 18.74, "volume": 10921.0}, {"date": "2024-02-09", "close": 19.35, "volume": 9097.0}, {"date": "2024-02-12", "close": 19.88, "volume": 10980.0}, {"date": "2024-02-13", "close": 18.37, "volume": 36757.0}, {"date": "2024-02-14", "close": 18.85, "volume": 15062.0}, {"date": "2024-02-15", "close": 19.5, "volume": 14082.0}, {"date": "2024-02-16", "close": 19.25, "volume": 7120.0}, {"date": "2024-02-20", "close": 18.85, "volume": 46889.0}, {"date": "2024-02-21", "close": 18.83, "volume": 8698.0}, {"date": "2024-02-22", "close": 18.7, "volume": 20198.0}, {"date": "2024-02-23", "close": 18.62, "volume": 6996.0}, {"date": "2024-02-26", "close": 18.68, "volume": 3317.0}, {"date": "2024-02-27", "close": 18.8, "volume": 8508.0}, {"date": "2024-02-28", "close": 18.83, "volume": 6709.0}, {"date": "2024-02-29", "close": 18.76, "volume": 8507.0}, {"date": "2024-03-01", "close": 18.91, "volume": 4476.0}, {"date": "2024-03-04", "close": 19.0, "volume": 9496.0}, {"date": "2024-03-05", "close": 19.17, "volume": 4570.0}, {"date": "2024-03-06", "close": 19.49, "volume": 8590.0}, {"date": "2024-03-07", "close": 19.55, "volume": 9142.0}, {"date": "2024-03-08", "close": 20.34, "volume": 33283.0}, {"date": "2024-03-11", "close": 20.31, "volume": 8414.0}, {"date": "2024-03-12", "close": 20.63, "volume": 13341.0}, {"date": "2024-03-13", "close": 20.34, "volume": 15911.0}, {"date": "2024-03-14", "close": 20.34, "volume": 24015.0}, {"date": "2024-03-15", "close": 21.34, "volume": 74623.0}, {"date": "2024-03-18", "close": 20.86, "volume": 21275.0}, {"date": "2024-03-19", "close": 21.11, "volume": 15566.0}, {"date": "2024-03-20", "close": 20.11, "volume": 17215.0}, {"date": "2024-03-21", "close": 19.8, "volume": 13760.0}, {"date": "2024-03-22", "close": 19.75, "volume": 6374.0}, {"date": "2024-03-25", "close": 19.61, "volume": 4797.0}, {"date": "2024-03-26", "close": 18.4, "volume": 21894.0}, {"date": "2024-03-27", "close": 19.4, "volume": 12560.0}, {"date": "2024-03-28", "close": 20.24, "volume": 10837.0}, {"date": "2024-04-01", "close": 20.32, "volume": 32332.0}, {"date": "2024-04-02", "close": 20.32, "volume": 10514.0}, {"date": "2024-04-03", "close": 20.9, "volume": 15282.0}, {"date": "2024-04-04", "close": 21.51, "volume": 19599.0}, {"date": "2024-04-05", "close": 21.29, "volume": 13790.0}, {"date": "2024-04-08", "close": 20.37, "volume": 22774.0}, {"date": "2024-04-09", "close": 20.13, "volume": 13421.0}, {"date": "2024-04-10", "close": 19.8, "volume": 18374.0}, {"date": "2024-04-11", "close": 20.15, "volume": 8700.0}, {"date": "2024-04-12", "close": 19.94, "volume": 10381.0}, {"date": "2024-04-15", "close": 19.75, "volume": 22559.0}, {"date": "2024-04-16", "close": 19.17, "volume": 5336.0}, {"date": "2024-04-17", "close": 19.27, "volume": 4929.0}, {"date": "2024-04-18", "close": 18.9, "volume": 17707.0}, {"date": "2024-04-19", "close": 19.23, "volume": 12069.0}, {"date": "2024-04-22", "close": 19.4, "volume": 9925.0}, {"date": "2024-04-23", "close": 19.98, "volume": 14966.0}, {"date": "2024-04-24", "close": 20.26, "volume": 11007.0}, {"date": "2024-04-25", "close": 20.22, "volume": 12095.0}, {"date": "2024-04-26", "close": 20.51, "volume": 5788.0}, {"date": "2024-04-29", "close": 20.98, "volume": 7983.0}, {"date": "2024-04-30", "close": 20.62, "volume": 7093.0}, {"date": "2024-05-01", "close": 20.94, "volume": 15871.0}, {"date": "2024-05-02", "close": 21.21, "volume": 10015.0}, {"date": "2024-05-03", "close": 21.38, "volume": 8015.0}, {"date": "2024-05-06", "close": 21.4, "volume": 8624.0}, {"date": "2024-05-07", "close": 21.23, "volume": 7188.0}, {"date": "2024-05-08", "close": 20.65, "volume": 4584.0}, {"date": "2024-05-09", "close": 21.0, "volume": 6205.0}, {"date": "2024-05-10", "close": 20.77, "volume": 5322.0}, {"date": "2024-05-13", "close": 20.45, "volume": 6525.0}, {"date": "2024-05-14", "close": 20.75, "volume": 8751.0}, {"date": "2024-05-15", "close": 20.75, "volume": 21582.0}, {"date": "2024-05-16", "close": 20.75, "volume": 9290.0}, {"date": "2024-05-17", "close": 20.64, "volume": 15411.0}, {"date": "2024-05-20", "close": 20.6, "volume": 4627.0}, {"date": "2024-05-21", "close": 20.58, "volume": 9671.0}, {"date": "2024-05-22", "close": 20.3, "volume": 9651.0}, {"date": "2024-05-23", "close": 19.88, "volume": 20304.0}, {"date": "2024-05-24", "close": 20.18, "volume": 10185.0}, {"date": "2024-05-28", "close": 20.57, "volume": 6226.0}, {"date": "2024-05-29", "close": 20.02, "volume": 10223.0}, {"date": "2024-05-30", "close": 20.62, "volume": 5814.0}, {"date": "2024-05-31", "close": 20.7, "volume": 8632.0}, {"date": "2024-06-03", "close": 20.62, "volume": 6057.0}, {"date": "2024-06-04", "close": 20.52, "volume": 6157.0}, {"date": "2024-06-05", "close": 20.82, "volume": 7337.0}, {"date": "2024-06-06", "close": 20.3, "volume": 8216.0}, {"date": "2024-06-07", "close": 20.25, "volume": 5796.0}, {"date": "2024-06-10", "close": 20.21, "volume": 6882.0}, {"date": "2024-06-11", "close": 20.38, "volume": 5514.0}, {"date": "2024-06-12", "close": 20.74, "volume": 13673.0}, {"date": "2024-06-13", "close": 20.54, "volume": 6727.0}, {"date": "2024-06-14", "close": 20.31, "volume": 5133.0}, {"date": "2024-06-17", "close": 20.2, "volume": 5807.0}, {"date": "2024-06-18", "close": 20.39, "volume": 8342.0}, {"date": "2024-06-20", "close": 20.25, "volume": 4580.0}, {"date": "2024-06-21", "close": 19.73, "volume": 25568.0}, {"date": "2024-06-24", "close": 20.06, "volume": 6910.0}, {"date": "2024-06-25", "close": 20.1, "volume": 8565.0}, {"date": "2024-06-26", "close": 20.02, "volume": 12388.0}, {"date": "2024-06-27", "close": 20.38, "volume": 6933.0}, {"date": "2024-06-28", "close": 20.45, "volume": 128575.0}, {"date": "2024-07-01", "close": 19.87, "volume": 11293.0}, {"date": "2024-07-02", "close": 19.26, "volume": 15660.0}, {"date": "2024-07-03", "close": 19.55, "volume": 14323.0}, {"date": "2024-07-05", "close": 19.33, "volume": 23476.0}, {"date": "2024-07-08", "close": 19.5, "volume": 12345.0}, {"date": "2024-07-09", "close": 19.42, "volume": 13433.0}, {"date": "2024-07-10", "close": 19.87, "volume": 11304.0}, {"date": "2024-07-11", "close": 21.17, "volume": 39675.0}, {"date": "2024-07-12", "close": 21.38, "volume": 19970.0}, {"date": "2024-07-15", "close": 22.0, "volume": 35500.0}, {"date": "2024-07-16", "close": 22.77, "volume": 34433.0}, {"date": "2024-07-17", "close": 22.04, "volume": 30313.0}, {"date": "2024-07-18", "close": 21.5, "volume": 18619.0}, {"date": "2024-07-19", "close": 21.79, "volume": 13057.0}, {"date": "2024-07-22", "close": 22.07, "volume": 10389.0}, {"date": "2024-07-23", "close": 22.92, "volume": 19540.0}, {"date": "2024-07-24", "close": 21.68, "volume": 27938.0}, {"date": "2024-07-25", "close": 22.04, "volume": 23068.0}, {"date": "2024-07-26", "close": 22.09, "volume": 20597.0}, {"date": "2024-07-29", "close": 21.55, "volume": 11061.0}, {"date": "2024-07-30", "close": 21.95, "volume": 8747.0}, {"date": "2024-07-31", "close": 22.51, "volume": 17921.0}, {"date": "2024-08-01", "close": 21.54, "volume": 17138.0}, {"date": "2024-08-02", "close": 20.78, "volume": 13472.0}, {"date": "2024-08-05", "close": 19.2, "volume": 23302.0}, {"date": "2024-08-06", "close": 19.75, "volume": 17551.0}, {"date": "2024-08-07", "close": 19.4, "volume": 27104.0}, {"date": "2024-08-08", "close": 19.67, "volume": 25205.0}, {"date": "2024-08-09", "close": 19.83, "volume": 7233.0}, {"date": "2024-08-12", "close": 19.78, "volume": 10203.0}, {"date": "2024-08-13", "close": 19.84, "volume": 11653.0}, {"date": "2024-08-14", "close": 19.76, "volume": 7418.0}, {"date": "2024-08-15", "close": 20.49, "volume": 6164.0}, {"date": "2024-08-16", "close": 20.54, "volume": 5038.0}, {"date": "2024-08-19", "close": 20.58, "volume": 6693.0}, {"date": "2024-08-20", "close": 20.11, "volume": 5064.0}, {"date": "2024-08-21", "close": 20.12, "volume": 4843.0}, {"date": "2024-08-22", "close": 19.93, "volume": 4122.0}, {"date": "2024-08-23", "close": 21.06, "volume": 8213.0}, {"date": "2024-08-26", "close": 20.91, "volume": 4783.0}, {"date": "2024-08-27", "close": 20.71, "volume": 2850.0}, {"date": "2024-08-28", "close": 20.53, "volume": 6020.0}, {"date": "2024-08-29", "close": 21.47, "volume": 4982.0}, {"date": "2024-08-30", "close": 21.25, "volume": 3430.0}, {"date": "2024-09-03", "close": 20.09, "volume": 11250.0}, {"date": "2024-09-04", "close": 20.01, "volume": 3954.0}, {"date": "2024-09-05", "close": 19.43, "volume": 9380.0}, {"date": "2024-09-06", "close": 19.3, "volume": 10229.0}, {"date": "2024-09-09", "close": 19.64, "volume": 9722.0}, {"date": "2024-09-10", "close": 20.11, "volume": 6051.0}, {"date": "2024-09-11", "close": 19.88, "volume": 5379.0}, {"date": "2024-09-12", "close": 20.76, "volume": 7133.0}, {"date": "2024-09-13", "close": 21.61, "volume": 7603.0}, {"date": "2024-09-16", "close": 21.78, "volume": 7002.0}, {"date": "2024-09-17", "close": 21.89, "volume": 16706.0}, {"date": "2024-09-18", "close": 21.63, "volume": 12571.0}, {"date": "2024-09-19", "close": 22.13, "volume": 8973.0}, {"date": "2024-09-20", "close": 22.03, "volume": 42264.0}, {"date": "2024-09-23", "close": 21.75, "volume": 10711.0}, {"date": "2024-09-24", "close": 21.78, "volume": 4708.0}, {"date": "2024-09-25", "close": 21.45, "volume": 8175.0}, {"date": "2024-09-26", "close": 21.35, "volume": 7782.0}, {"date": "2024-09-27", "close": 22.67, "volume": 11698.0}, {"date": "2024-09-30", "close": 22.57, "volume": 4200.0}, {"date": "2024-10-01", "close": 21.29, "volume": 8526.0}, {"date": "2024-10-02", "close": 20.89, "volume": 5865.0}, {"date": "2024-10-03", "close": 20.43, "volume": 6282.0}, {"date": "2024-10-04", "close": 21.03, "volume": 4159.0}, {"date": "2024-10-07", "close": 20.68, "volume": 3289.0}, {"date": "2024-10-08", "close": 20.57, "volume": 2865.0}, {"date": "2024-10-09", "close": 20.61, "volume": 8834.0}, {"date": "2024-10-10", "close": 20.19, "volume": 8914.0}, {"date": "2024-10-11", "close": 21.02, "volume": 6075.0}, {"date": "2024-10-14", "close": 20.97, "volume": 1937.0}, {"date": "2024-10-15", "close": 21.07, "volume": 7073.0}, {"date": "2024-10-16", "close": 21.54, "volume": 10157.0}, {"date": "2024-10-17", "close": 21.31, "volume": 4642.0}, {"date": "2024-10-18", "close": 21.05, "volume": 5396.0}, {"date": "2024-10-21", "close": 19.82, "volume": 8374.0}, {"date": "2024-10-22", "close": 20.24, "volume": 5808.0}, {"date": "2024-10-23", "close": 20.58, "volume": 6816.0}, {"date": "2024-10-24", "close": 20.68, "volume": 5986.0}, {"date": "2024-10-25", "close": 20.25, "volume": 4246.0}, {"date": "2024-10-28", "close": 20.35, "volume": 6732.0}, {"date": "2024-10-29", "close": 20.26, "volume": 11411.0}, {"date": "2024-10-30", "close": 20.6, "volume": 10018.0}, {"date": "2024-10-31", "close": 20.47, "volume": 9320.0}, {"date": "2024-11-01", "close": 20.34, "volume": 8998.0}, {"date": "2024-11-04", "close": 20.4, "volume": 9263.0}, {"date": "2024-11-05", "close": 20.78, "volume": 7992.0}, {"date": "2024-11-06", "close": 23.49, "volume": 31575.0}, {"date": "2024-11-07", "close": 22.3, "volume": 19807.0}, {"date": "2024-11-08", "close": 22.33, "volume": 7486.0}, {"date": "2024-11-11", "close": 22.22, "volume": 20332.0}, {"date": "2024-11-12", "close": 21.68, "volume": 12047.0}, {"date": "2024-11-13", "close": 21.09, "volume": 12410.0}, {"date": "2024-11-14", "close": 20.75, "volume": 9943.0}, {"date": "2024-11-15", "close": 20.92, "volume": 12324.0}, {"date": "2024-11-18", "close": 20.51, "volume": 10247.0}, {"date": "2024-11-19", "close": 20.35, "volume": 7812.0}, {"date": "2024-11-20", "close": 20.22, "volume": 10329.0}, {"date": "2024-11-21", "close": 21.37, "volume": 9116.0}, {"date": "2024-11-22", "close": 21.24, "volume": 8813.0}, {"date": "2024-11-25", "close": 21.4, "volume": 11576.0}, {"date": "2024-11-26", "close": 20.67, "volume": 8590.0}, {"date": "2024-11-27", "close": 20.9, "volume": 7065.0}, {"date": "2024-11-29", "close": 20.8, "volume": 3911.0}, {"date": "2024-12-02", "close": 21.38, "volume": 18363.0}, {"date": "2024-12-03", "close": 20.6, "volume": 9936.0}, {"date": "2024-12-04", "close": 20.54, "volume": 7912.0}, {"date": "2024-12-05", "close": 20.43, "volume": 11244.0}, {"date": "2024-12-06", "close": 20.6, "volume": 7269.0}, {"date": "2024-12-09", "close": 20.37, "volume": 9041.0}, {"date": "2024-12-10", "close": 20.95, "volume": 8749.0}, {"date": "2024-12-11", "close": 20.4, "volume": 24655.0}, {"date": "2024-12-12", "close": 20.25, "volume": 5950.0}, {"date": "2024-12-13", "close": 20.55, "volume": 6306.0}, {"date": "2024-12-16", "close": 21.04, "volume": 8353.0}, {"date": "2024-12-17", "close": 20.88, "volume": 7975.0}, {"date": "2024-12-18", "close": 19.82, "volume": 19246.0}, {"date": "2024-12-19", "close": 19.66, "volume": 22856.0}, {"date": "2024-12-20", "close": 20.26, "volume": 62799.0}, {"date": "2024-12-23", "close": 19.835, "volume": 7324.0}, {"date": "2024-12-24", "close": 20.09, "volume": 18578.0}, {"date": "2024-12-26", "close": 20.33, "volume": 6281.0}, {"date": "2024-12-27", "close": 19.62, "volume": 20224.0}, {"date": "2024-12-30", "close": 19.92, "volume": 9624.0}, {"date": "2024-12-31", "close": 20.06, "volume": 11392.0}, {"date": "2025-01-02", "close": 20.0, "volume": 10040.0}, {"date": "2025-01-03", "close": 20.04, "volume": 7325.0}, {"date": "2025-01-06", "close": 19.52, "volume": 14683.0}, {"date": "2025-01-07", "close": 19.37, "volume": 20383.0}, {"date": "2025-01-08", "close": 19.8, "volume": 16018.0}, {"date": "2025-01-10", "close": 19.55, "volume": 24208.0}, {"date": "2025-01-13", "close": 20.16, "volume": 8288.0}, {"date": "2025-01-14", "close": 20.35, "volume": 12947.0}, {"date": "2025-01-15", "close": 20.08, "volume": 16058.0}, {"date": "2025-01-16", "close": 20.5, "volume": 16842.0}, {"date": "2025-01-17", "close": 20.86, "volume": 16215.0}, {"date": "2025-01-21", "close": 21.47, "volume": 15878.0}, {"date": "2025-01-22", "close": 20.7, "volume": 8034.0}, {"date": "2025-01-23", "close": 20.89, "volume": 7752.0}, {"date": "2025-01-24", "close": 20.84, "volume": 10558.0}, {"date": "2025-01-27", "close": 21.26, "volume": 10446.0}, {"date": "2025-01-28", "close": 21.07, "volume": 8142.0}, {"date": "2025-01-29", "close": 21.14, "volume": 6895.0}, {"date": "2025-01-30", "close": 21.52, "volume": 4535.0}, {"date": "2025-01-31", "close": 21.27, "volume": 16496.0}, {"date": "2025-02-03", "close": 20.56, "volume": 9272.0}, {"date": "2025-02-04", "close": 20.39, "volume": 4847.0}, {"date": "2025-02-05", "close": 21.09, "volume": 9621.0}, {"date": "2025-02-06", "close": 20.7, "volume": 6868.0}, {"date": "2025-02-07", "close": 21.0, "volume": 8235.0}, {"date": "2025-02-10", "close": 21.46, "volume": 10670.0}, {"date": "2025-02-11", "close": 21.4, "volume": 7907.0}, {"date": "2025-02-12", "close": 21.25, "volume": 9512.0}, {"date": "2025-02-13", "close": 20.91, "volume": 13233.0}, {"date": "2025-02-14", "close": 20.59, "volume": 4972.0}, {"date": "2025-02-18", "close": 21.3, "volume": 11733.0}, {"date": "2025-02-19", "close": 21.19, "volume": 20433.0}, {"date": "2025-02-20", "close": 20.33, "volume": 10785.0}, {"date": "2025-02-21", "close": 20.25, "volume": 10819.0}, {"date": "2025-02-24", "close": 20.24, "volume": 9753.0}, {"date": "2025-02-25", "close": 20.03, "volume": 12526.0}, {"date": "2025-02-26", "close": 20.37, "volume": 8972.0}, {"date": "2025-02-27", "close": 20.14, "volume": 5780.0}, {"date": "2025-02-28", "close": 20.28, "volume": 8310.0}, {"date": "2025-03-03", "close": 19.63, "volume": 10476.0}, {"date": "2025-03-04", "close": 19.77, "volume": 6626.0}, {"date": "2025-03-05", "close": 19.82, "volume": 13336.0}, {"date": "2025-03-06", "close": 20.72, "volume": 19375.0}, {"date": "2025-03-07", "close": 20.5, "volume": 12117.0}, {"date": "2025-03-10", "close": 20.05, "volume": 13633.0}, {"date": "2025-03-11", "close": 20.22, "volume": 10649.0}, {"date": "2025-03-12", "close": 20.47, "volume": 8982.0}, {"date": "2025-03-13", "close": 20.73, "volume": 13468.0}, {"date": "2025-03-14", "close": 21.12, "volume": 8937.0}, {"date": "2025-03-17", "close": 20.59, "volume": 7080.0}, {"date": "2025-03-18", "close": 20.78, "volume": 9850.0}, {"date": "2025-03-19", "close": 20.69, "volume": 14823.0}, {"date": "2025-03-20", "close": 20.68, "volume": 7566.0}, {"date": "2025-03-21", "close": 21.45, "volume": 49860.0}, {"date": "2025-03-24", "close": 20.9, "volume": 25771.0}, {"date": "2025-03-25", "close": 20.3, "volume": 6671.0}, {"date": "2025-03-26", "close": 20.8, "volume": 7482.0}, {"date": "2025-03-27", "close": 21.0, "volume": 10148.0}, {"date": "2025-03-28", "close": 20.63, "volume": 7575.0}, {"date": "2025-03-31", "close": 20.87, "volume": 11782.0}, {"date": "2025-04-01", "close": 21.01, "volume": 20819.0}, {"date": "2025-04-02", "close": 21.48, "volume": 12010.0}, {"date": "2025-04-03", "close": 20.85, "volume": 14945.0}, {"date": "2025-04-04", "close": 21.33, "volume": 20449.0}, {"date": "2025-04-07", "close": 22.1, "volume": 15570.0}, {"date": "2025-04-08", "close": 21.89, "volume": 16890.0}, {"date": "2025-04-09", "close": 22.45, "volume": 31766.0}, {"date": "2025-04-10", "close": 21.84, "volume": 9505.0}, {"date": "2025-04-11", "close": 22.1, "volume": 10063.0}, {"date": "2025-04-14", "close": 21.75, "volume": 16690.0}, {"date": "2025-04-15", "close": 22.07, "volume": 13587.0}, {"date": "2025-04-16", "close": 21.635, "volume": 10001.0}, {"date": "2025-04-17", "close": 21.09, "volume": 14873.0}, {"date": "2025-04-21", "close": 20.85, "volume": 12667.0}, {"date": "2025-04-22", "close": 21.43, "volume": 12704.0}, {"date": "2025-04-23", "close": 20.84, "volume": 20187.0}, {"date": "2025-04-24", "close": 20.8, "volume": 6143.0}, {"date": "2025-04-25", "close": 20.78, "volume": 13499.0}, {"date": "2025-04-28", "close": 20.45, "volume": 8834.0}, {"date": "2025-04-29", "close": 21.28, "volume": 7363.0}, {"date": "2025-04-30", "close": 20.97, "volume": 9699.0}, {"date": "2025-05-01", "close": 21.1, "volume": 11145.0}, {"date": "2025-05-02", "close": 21.7, "volume": 11061.0}, {"date": "2025-05-05", "close": 21.0, "volume": 8073.0}, {"date": "2025-05-06", "close": 21.57, "volume": 6286.0}, {"date": "2025-05-07", "close": 21.07, "volume": 6887.0}, {"date": "2025-05-08", "close": 21.56, "volume": 10021.0}, {"date": "2025-05-09", "close": 21.79, "volume": 6717.0}, {"date": "2025-05-12", "close": 21.27, "volume": 11558.0}, {"date": "2025-05-13", "close": 20.98, "volume": 9276.0}, {"date": "2025-05-14", "close": 20.96, "volume": 13538.0}, {"date": "2025-05-15", "close": 22.24, "volume": 9872.0}, {"date": "2025-05-16", "close": 21.63, "volume": 16125.0}, {"date": "2025-05-19", "close": 21.88, "volume": 13905.0}, {"date": "2025-05-20", "close": 21.29, "volume": 6467.0}, {"date": "2025-05-21", "close": 21.0, "volume": 6257.0}, {"date": "2025-05-22", "close": 21.02, "volume": 11352.0}, {"date": "2025-05-23", "close": 20.85, "volume": 9148.0}, {"date": "2025-05-27", "close": 20.8, "volume": 12442.0}, {"date": "2025-05-28", "close": 20.53, "volume": 6604.0}, {"date": "2025-05-29", "close": 20.95, "volume": 3405.0}, {"date": "2025-05-30", "close": 20.55, "volume": 7157.0}, {"date": "2025-06-02", "close": 20.46, "volume": 5754.0}, {"date": "2025-06-03", "close": 20.72, "volume": 9335.0}, {"date": "2025-06-04", "close": 20.59, "volume": 9006.0}, {"date": "2025-06-05", "close": 20.5, "volume": 11634.0}, {"date": "2025-06-06", "close": 20.7, "volume": 6194.0}, {"date": "2025-06-09", "close": 20.3, "volume": 15924.0}, {"date": "2025-06-10", "close": 20.88, "volume": 10318.0}, {"date": "2025-06-11", "close": 20.52, "volume": 9337.0}, {"date": "2025-06-12", "close": 20.67, "volume": 3791.0}, {"date": "2025-06-13", "close": 20.27, "volume": 19132.0}, {"date": "2025-06-16", "close": 20.66, "volume": 11019.0}, {"date": "2025-06-17", "close": 20.4, "volume": 17219.0}, {"date": "2025-06-18", "close": 20.8, "volume": 9050.0}, {"date": "2025-06-20", "close": 20.34, "volume": 59147.0}, {"date": "2025-06-23", "close": 22.18, "volume": 27265.0}, {"date": "2025-06-24", "close": 22.74, "volume": 19420.0}, {"date": "2025-06-25", "close": 21.94, "volume": 10573.0}, {"date": "2025-06-26", "close": 22.32, "volume": 12862.0}, {"date": "2025-06-27", "close": 23.28, "volume": 61907.0}, {"date": "2025-06-30", "close": 22.38, "volume": 17459.0}, {"date": "2025-07-01", "close": 22.84, "volume": 5221.0}, {"date": "2025-07-02", "close": 22.79, "volume": 38792.0}, {"date": "2025-07-03", "close": 22.59, "volume": 17258.0}, {"date": "2025-07-07", "close": 22.55, "volume": 19367.0}, {"date": "2025-07-08", "close": 22.99, "volume": 20034.0}, {"date": "2025-07-09", "close": 22.94, "volume": 11910.0}, {"date": "2025-07-10", "close": 22.7, "volume": 16789.0}, {"date": "2025-07-11", "close": 22.49, "volume": 9508.0}, {"date": "2025-07-14", "close": 22.73, "volume": 8019.0}, {"date": "2025-07-15", "close": 21.9, "volume": 30560.0}, {"date": "2025-07-16", "close": 21.8, "volume": 38793.0}, {"date": "2025-07-17", "close": 21.83, "volume": 24390.0}, {"date": "2025-07-18", "close": 20.51, "volume": 21026.0}, {"date": "2025-07-21", "close": 20.63, "volume": 21546.0}, {"date": "2025-07-22", "close": 20.95, "volume": 16365.0}, {"date": "2025-07-23", "close": 20.99, "volume": 11735.0}, {"date": "2025-07-24", "close": 20.67, "volume": 8248.0}, {"date": "2025-07-25", "close": 20.62, "volume": 23143.0}, {"date": "2025-07-28", "close": 20.51, "volume": 16930.0}, {"date": "2025-07-29", "close": 20.55, "volume": 24707.0}, {"date": "2025-07-30", "close": 20.2, "volume": 25411.0}, {"date": "2025-07-31", "close": 20.14, "volume": 19379.0}, {"date": "2025-08-01", "close": 19.68, "volume": 19877.0}, {"date": "2025-08-04", "close": 21.65, "volume": 35550.0}, {"date": "2025-08-05", "close": 21.05, "volume": 17371.0}, {"date": "2025-08-06", "close": 21.37, "volume": 15502.0}, {"date": "2025-08-07", "close": 20.92, "volume": 7862.0}, {"date": "2025-08-08", "close": 21.28, "volume": 11024.0}, {"date": "2025-08-11", "close": 21.58, "volume": 18637.0}, {"date": "2025-08-12", "close": 22.91, "volume": 51825.0}, {"date": "2025-08-13", "close": 22.84, "volume": 22391.0}, {"date": "2025-08-14", "close": 22.0, "volume": 10424.0}, {"date": "2025-08-15", "close": 21.42, "volume": 14486.0}, {"date": "2025-08-18", "close": 21.0, "volume": 17423.0}, {"date": "2025-08-19", "close": 21.37, "volume": 36102.0}, {"date": "2025-08-20", "close": 21.72, "volume": 18044.0}, {"date": "2025-08-21", "close": 21.95, "volume": 15257.0}, {"date": "2025-08-22", "close": 23.09, "volume": 27206.0}, {"date": "2025-08-25", "close": 22.23, "volume": 20217.0}, {"date": "2025-08-26", "close": 22.305, "volume": 9909.0}, {"date": "2025-08-27", "close": 22.24, "volume": 4759.0}, {"date": "2025-08-28", "close": 22.175, "volume": 18410.0}, {"date": "2025-08-29", "close": 22.24, "volume": 6282.0}, {"date": "2025-09-02", "close": 22.125, "volume": 24550.0}, {"date": "2025-09-03", "close": 22.34, "volume": 16896.0}, {"date": "2025-09-04", "close": 22.75, "volume": 11011.0}, {"date": "2025-09-05", "close": 22.46, "volume": 5602.0}, {"date": "2025-09-08", "close": 22.0, "volume": 18563.0}, {"date": "2025-09-09", "close": 21.88, "volume": 10544.0}, {"date": "2025-09-10", "close": 22.02, "volume": 8003.0}, {"date": "2025-09-11", "close": 22.385, "volume": 11025.0}, {"date": "2025-09-12", "close": 21.79, "volume": 16786.0}, {"date": "2025-09-15", "close": 21.9, "volume": 20025.0}, {"date": "2025-09-16", "close": 22.22, "volume": 15392.0}, {"date": "2025-09-17", "close": 22.22, "volume": 13989.0}, {"date": "2025-09-18", "close": 22.76, "volume": 17061.0}, {"date": "2025-09-19", "close": 22.7, "volume": 40870.0}, {"date": "2025-09-22", "close": 22.52, "volume": 16446.0}, {"date": "2025-09-23", "close": 22.55, "volume": 10496.0}, {"date": "2025-09-24", "close": 22.72, "volume": 8747.0}, {"date": "2025-09-25", "close": 22.8, "volume": 8650.0}, {"date": "2025-09-26", "close": 22.72, "volume": 21890.0}, {"date": "2025-09-29", "close": 22.27, "volume": 7661.0}, {"date": "2025-09-30", "close": 22.44, "volume": 11256.0}, {"date": "2025-10-01", "close": 22.5, "volume": 15910.0}, {"date": "2025-10-02", "close": 21.9, "volume": 7587.0}, {"date": "2025-10-03", "close": 21.64, "volume": 8508.0}, {"date": "2025-10-06", "close": 21.72, "volume": 13438.0}, {"date": "2025-10-07", "close": 21.69, "volume": 10720.0}, {"date": "2025-10-08", "close": 21.97, "volume": 9955.0}, {"date": "2025-10-09", "close": 21.65, "volume": 5125.0}, {"date": "2025-10-10", "close": 21.22, "volume": 11047.0}, {"date": "2025-10-13", "close": 21.76, "volume": 6807.0}, {"date": "2025-10-14", "close": 21.43, "volume": 6739.0}, {"date": "2025-10-15", "close": 21.4, "volume": 6227.0}, {"date": "2025-10-16", "close": 21.45, "volume": 9616.0}, {"date": "2025-10-17", "close": 21.44, "volume": 6944.0}, {"date": "2025-10-20", "close": 21.51, "volume": 11703.0}, {"date": "2025-10-21", "close": 21.37, "volume": 7350.0}, {"date": "2025-10-22", "close": 21.9, "volume": 18531.0}, {"date": "2025-10-23", "close": 21.48, "volume": 4054.0}, {"date": "2025-10-24", "close": 21.48, "volume": 5812.0}, {"date": "2025-10-27", "close": 21.07, "volume": 10123.0}, {"date": "2025-10-28", "close": 21.4, "volume": 6494.0}, {"date": "2025-10-29", "close": 20.91, "volume": 16382.0}, {"date": "2025-10-30", "close": 20.99, "volume": 4591.0}, {"date": "2025-10-31", "close": 20.71, "volume": 11982.0}, {"date": "2025-11-03", "close": 20.9, "volume": 9448.0}, {"date": "2025-11-04", "close": 20.86, "volume": 13776.0}, {"date": "2025-11-05", "close": 20.91, "volume": 12348.0}, {"date": "2025-11-06", "close": 20.94, "volume": 12059.0}, {"date": "2025-11-07", "close": 20.91, "volume": 6590.0}, {"date": "2025-11-10", "close": 21.23, "volume": 5260.0}, {"date": "2025-11-11", "close": 21.13, "volume": 4710.0}, {"date": "2025-11-12", "close": 21.28, "volume": 10155.0}, {"date": "2025-11-13", "close": 21.8, "volume": 9394.0}, {"date": "2025-11-14", "close": 21.42, "volume": 5756.0}, {"date": "2025-11-17", "close": 21.18, "volume": 6032.0}, {"date": "2025-11-18", "close": 21.81, "volume": 7948.0}, {"date": "2025-11-19", "close": 21.08, "volume": 16885.0}, {"date": "2025-11-20", "close": 20.97, "volume": 5581.0}, {"date": "2025-11-21", "close": 22.45, "volume": 16842.0}, {"date": "2025-11-24", "close": 22.5, "volume": 10495.0}, {"date": "2025-11-25", "close": 22.44, "volume": 14972.0}, {"date": "2025-11-26", "close": 22.32, "volume": 16594.0}, {"date": "2025-11-28", "close": 22.56, "volume": 5873.0}, {"date": "2025-12-01", "close": 22.27, "volume": 6953.0}, {"date": "2025-12-02", "close": 22.04, "volume": 5067.0}, {"date": "2025-12-03", "close": 22.55, "volume": 10423.0}, {"date": "2025-12-04", "close": 22.12, "volume": 5106.0}, {"date": "2025-12-05", "close": 22.03, "volume": 4524.0}, {"date": "2025-12-08", "close": 21.94, "volume": 12031.0}, {"date": "2025-12-09", "close": 22.06, "volume": 5131.0}, {"date": "2025-12-10", "close": 22.41, "volume": 17023.0}, {"date": "2025-12-11", "close": 22.32, "volume": 7034.0}, {"date": "2025-12-12", "close": 22.69, "volume": 12792.0}, {"date": "2025-12-15", "close": 23.05, "volume": 15865.0}, {"date": "2025-12-16", "close": 23.05, "volume": 14453.0}, {"date": "2025-12-17", "close": 23.01, "volume": 10151.0}, {"date": "2025-12-18", "close": 23.65, "volume": 19326.0}, {"date": "2025-12-19", "close": 23.06, "volume": 39262.0}, {"date": "2025-12-22", "close": 22.58, "volume": 14519.0}, {"date": "2025-12-23", "close": 22.13, "volume": 6705.0}, {"date": "2025-12-24", "close": 22.1, "volume": 5067.0}, {"date": "2025-12-26", "close": 21.83, "volume": 6690.0}, {"date": "2025-12-29", "close": 21.72, "volume": 14358.0}, {"date": "2025-12-30", "close": 21.41, "volume": 11255.0}, {"date": "2025-12-31", "close": 21.3, "volume": 5717.0}, {"date": "2026-01-02", "close": 21.4, "volume": 9981.0}, {"date": "2026-01-05", "close": 21.14, "volume": 10875.0}, {"date": "2026-01-06", "close": 21.09, "volume": 15184.0}, {"date": "2026-01-07", "close": 20.845, "volume": 22670.0}, {"date": "2026-01-08", "close": 20.8, "volume": 11962.0}, {"date": "2026-01-09", "close": 20.71, "volume": 13562.0}, {"date": "2026-01-12", "close": 20.8, "volume": 11225.0}, {"date": "2026-01-13", "close": 20.81, "volume": 11833.0}, {"date": "2026-01-14", "close": 21.35, "volume": 9987.0}, {"date": "2026-01-15", "close": 22.17, "volume": 20224.0}, {"date": "2026-01-16", "close": 21.62, "volume": 12316.0}, {"date": "2026-01-20", "close": 21.215, "volume": 13180.0}, {"date": "2026-01-21", "close": 21.96, "volume": 13463.0}, {"date": "2026-01-22", "close": 21.53, "volume": 9497.0}, {"date": "2026-01-23", "close": 21.145, "volume": 7327.0}, {"date": "2026-01-26", "close": 21.21, "volume": 6773.0}, {"date": "2026-01-27", "close": 21.02, "volume": 7121.0}, {"date": "2026-01-28", "close": 20.62, "volume": 11090.0}, {"date": "2026-01-29", "close": 21.38, "volume": 7300.0}, {"date": "2026-01-30", "close": 21.71, "volume": 18373.0}, {"date": "2026-02-02", "close": 22.22, "volume": 18207.0}, {"date": "2026-02-03", "close": 22.72, "volume": 8110.0}, {"date": "2026-02-04", "close": 22.63, "volume": 6487.0}, {"date": "2026-02-05", "close": 22.49, "volume": 14771.0}, {"date": "2026-02-06", "close": 21.85, "volume": 10445.0}, {"date": "2026-02-09", "close": 21.69, "volume": 11018.0}, {"date": "2026-02-10", "close": 21.55, "volume": 8129.0}, {"date": "2026-02-11", "close": 21.47, "volume": 6344.0}, {"date": "2026-02-12", "close": 21.68, "volume": 8624.0}, {"date": "2026-02-13", "close": 21.86, "volume": 6278.0}, {"date": "2026-02-17", "close": 22.04, "volume": 5596.0}, {"date": "2026-02-18", "close": 21.07, "volume": 17158.0}, {"date": "2026-02-19", "close": 20.98, "volume": 11683.0}, {"date": "2026-02-20", "close": 21.07, "volume": 7782.0}, {"date": "2026-02-23", "close": 21.05, "volume": 17532.0}, {"date": "2026-02-24", "close": 21.27, "volume": 7517.0}, {"date": "2026-02-25", "close": 21.8, "volume": 10502.0}, {"date": "2026-02-26", "close": 22.26, "volume": 11301.0}, {"date": "2026-02-27", "close": 22.06, "volume": 11083.0}, {"date": "2026-03-02", "close": 22.11, "volume": 7017.0}, {"date": "2026-03-03", "close": 22.34, "volume": 10325.0}, {"date": "2026-03-04", "close": 22.67, "volume": 11264.0}, {"date": "2026-03-05", "close": 22.67, "volume": 21483.0}, {"date": "2026-03-06", "close": 22.5, "volume": 15360.0}, {"date": "2026-03-09", "close": 22.74, "volume": 8869.0}, {"date": "2026-03-10", "close": 22.43, "volume": 11029.0}, {"date": "2026-03-11", "close": 22.2, "volume": 9114.0}, {"date": "2026-03-12", "close": 21.9, "volume": 7368.0}, {"date": "2026-03-13", "close": 21.69, "volume": 8965.0}, {"date": "2026-03-16", "close": 21.96, "volume": 8963.0}, {"date": "2026-03-17", "close": 21.43, "volume": 11039.0}, {"date": "2026-03-18", "close": 21.08, "volume": 17972.0}, {"date": "2026-03-19", "close": 21.01, "volume": 11199.0}, {"date": "2026-03-20", "close": 21.32, "volume": 46210.0}, {"date": "2026-03-23", "close": 21.84, "volume": 11423.0}, {"date": "2026-03-24", "close": 21.53, "volume": 5662.0}, {"date": "2026-03-25", "close": 21.09, "volume": 6743.0}, {"date": "2026-03-26", "close": 21.15, "volume": 7665.0}, {"date": "2026-03-27", "close": 21.18, "volume": 5875.0}, {"date": "2026-03-30", "close": 22.0, "volume": 10351.0}, {"date": "2026-03-31", "close": 22.05, "volume": 8181.0}, {"date": "2026-04-01", "close": 21.65, "volume": 10945.0}, {"date": "2026-04-02", "close": 21.72, "volume": 6251.0}, {"date": "2026-04-06", "close": 21.66, "volume": 9115.0}, {"date": "2026-04-07", "close": 21.63, "volume": 9666.0}, {"date": "2026-04-08", "close": 23.38, "volume": 39039.0}, {"date": "2026-04-09", "close": 23.94, "volume": 15382.0}, {"date": "2026-04-10", "close": 23.17, "volume": 4496.0}, {"date": "2026-04-13", "close": 23.44, "volume": 5901.0}, {"date": "2026-04-14", "close": 22.99, "volume": 5485.0}, {"date": "2026-04-15", "close": 22.45, "volume": 7752.0}, {"date": "2026-04-16", "close": 22.89, "volume": 11664.0}, {"date": "2026-04-17", "close": 22.5, "volume": 8516.0}, {"date": "2026-04-20", "close": 21.88, "volume": 11854.0}, {"date": "2026-04-21", "close": 21.2, "volume": 14155.0}, {"date": "2026-04-22", "close": 21.47, "volume": 6986.0}, {"date": "2026-04-23", "close": 22.68, "volume": 14084.0}, {"date": "2026-04-24", "close": 22.08, "volume": 7362.0}, {"date": "2026-04-27", "close": 21.85, "volume": 6307.0}, {"date": "2026-04-28", "close": 22.24, "volume": 5976.0}, {"date": "2026-04-29", "close": 22.16, "volume": 7006.0}, {"date": "2026-04-30", "close": 22.73, "volume": 15796.0}, {"date": "2026-05-01", "close": 24.4, "volume": 25942.0}, {"date": "2026-05-04", "close": 22.85, "volume": 16113.0}, {"date": "2026-05-05", "close": 23.24, "volume": 11432.0}, {"date": "2026-05-06", "close": 22.68, "volume": 9242.0}, {"date": "2026-05-07", "close": 23.65, "volume": 13988.0}, {"date": "2026-05-08", "close": 23.2, "volume": 13485.0}, {"date": "2026-05-11", "close": 23.05, "volume": 8323.0}, {"date": "2026-05-12", "close": 23.45, "volume": 5913.0}, {"date": "2026-05-13", "close": 23.24, "volume": 8938.0}, {"date": "2026-05-14", "close": 23.13, "volume": 4585.0}, {"date": "2026-05-15", "close": 22.15, "volume": 14441.0}, {"date": "2026-05-18", "close": 22.57, "volume": 9679.0}, {"date": "2026-05-19", "close": 23.21, "volume": 13281.0}, {"date": "2026-05-20", "close": 23.38, "volume": 9571.0}, {"date": "2026-05-21", "close": 22.79, "volume": 14944.0}, {"date": "2026-05-22", "close": 22.5, "volume": 7413.0}, {"date": "2026-05-26", "close": 22.8, "volume": 10879.0}, {"date": "2026-05-27", "close": 23.13, "volume": 9048.0}, {"date": "2026-05-28", "close": 22.97, "volume": 7995.0}, {"date": "2026-05-29", "close": 23.05, "volume": 8379.0}, {"date": "2026-06-01", "close": 22.9, "volume": 6716.0}, {"date": "2026-06-02", "close": 22.92, "volume": 5229.0}, {"date": "2026-06-03", "close": 22.27, "volume": 13516.0}, {"date": "2026-06-04", "close": 22.4, "volume": 5785.0}, {"date": "2026-06-05", "close": 22.93, "volume": 9430.0}, {"date": "2026-06-08", "close": 22.47, "volume": 9824.0}, {"date": "2026-06-09", "close": 23.33, "volume": 10443.0}, {"date": "2026-06-10", "close": 23.73, "volume": 13932.0}, {"date": "2026-06-11", "close": 23.66, "volume": 7350.0}, {"date": "2026-06-12", "close": 23.94, "volume": 8622.0}, {"date": "2026-06-15", "close": 24.2, "volume": 6436.0}, {"date": "2026-06-16", "close": 23.97, "volume": 10696.0}, {"date": "2026-06-17", "close": 23.79, "volume": 10440.0}, {"date": "2026-06-18", "close": 24.48, "volume": 25699.0}, {"date": "2026-06-22", "close": 24.08, "volume": 12581.0}, {"date": "2026-06-23", "close": 24.44, "volume": 7789.0}, {"date": "2026-06-24", "close": 25.03, "volume": 34255.0}, {"date": "2026-06-25", "close": 24.64, "volume": 6266.0}, {"date": "2026-06-26", "close": 23.62, "volume": 105132.0}, {"date": "2026-06-29", "close": 23.79, "volume": 18504.0}, {"date": "2026-06-30", "close": 23.9, "volume": 8905.0}, {"date": "2026-07-01", "close": 24.27, "volume": 7171.0}, {"date": "2026-07-02", "close": 24.06, "volume": 10591.0}, {"date": "2026-07-06", "close": 23.51, "volume": 5605.0}, {"date": "2026-07-07", "close": 23.72, "volume": 13498.0}, {"date": "2026-07-08", "close": 24.02, "volume": 7814.0}, {"date": "2026-07-09", "close": 24.15, "volume": 4985.0}, {"date": "2026-07-10", "close": 24.12, "volume": 6509.0}, {"date": "2026-07-13", "close": 24.51, "volume": 13579.0}, {"date": "2026-07-14", "close": 24.84, "volume": 6361.0}, {"date": "2026-07-15", "close": 24.94, "volume": 20482.0}, {"date": "2026-07-16", "close": 26.54, "volume": 25716.0}, {"date": "2026-07-17", "close": 24.48, "volume": 18958.0}, {"date": "2026-07-20", "close": 23.97, "volume": 12812.0}, {"date": "2026-07-21", "close": 23.74, "volume": 15413.0}, {"date": "2026-07-22", "close": 23.07, "volume": 12004.0}, {"date": "2026-07-23", "close": 22.12, "volume": 19468.0}, {"date": "2026-07-24", "close": 22.0, "volume": 19566.0}, {"date": "2026-07-27", "close": 22.245, "volume": 22879.0}, {"date": "2026-07-28", "close": 22.98, "volume": 10912.0}, {"date": "2026-07-29", "close": 22.37, "volume": 8145.0}, {"date": "2026-07-30", "close": 21.56, "volume": 12553.0}, {"date": "2026-07-31", "close": 21.4, "volume": 17134.0}, {"date": "2026-08-03", "close": 21.49, "volume": 16460.0}, {"date": "2026-08-04", "close": 22.29, "volume": 31744.0}, {"date": "2026-08-05", "close": 21.7, "volume": 15985.0}, {"date": "2026-08-06", "close": 21.94, "volume": 19192.0}, {"date": "2026-08-07", "close": 21.87, "volume": 13194.0}, {"date": "2026-08-10", "close": 21.59, "volume": 23806.0}, {"date": "2026-08-11", "close": 21.28, "volume": 31666.0}, {"date": "2026-08-12", "close": 21.57, "volume": 11014.0}, {"date": "2026-08-13", "close": 21.72, "volume": 8919.0}, {"date": "2026-08-14", "close": 21.54, "volume": 11155.0}, {"date": "2026-08-17", "close": 21.28, "volume": 21145.0}, {"date": "2026-08-18", "close": 21.57, "volume": 11998.0}, {"date": "2026-08-19", "close": 21.86, "volume": 19026.0}, {"date": "2026-08-20", "close": 22.07, "volume": 13828.0}, {"date": "2026-08-21", "close": 22.02, "volume": 19622.0}, {"date": "2026-08-24", "close": 22.15, "volume": 14597.0}, {"date": "2026-08-25", "close": 21.94, "volume": 18359.0}, {"date": "2026-08-26", "close": 21.985, "volume": 14232.0}, {"date": "2026-08-27", "close": 21.84, "volume": 7522.0}, {"date": "2026-08-28", "close": 21.66, "volume": 12662.0}, {"date": "2026-08-31", "close": 21.41, "volume": 10614.0}, {"date": "2026-09-01", "close": 21.57, "volume": 13198.0}, {"date": "2026-09-02", "close": 21.67, "volume": 20459.0}, {"date": "2026-09-03", "close": 21.73, "volume": 7602.0}, {"date": "2026-09-04", "close": 21.93, "volume": 9795.0}, {"date": "2026-09-08", "close": 21.58, "volume": 10275.0}, {"date": "2026-09-09", "close": 21.34, "volume": 10693.0}, {"date": "2026-09-10", "close": 21.64, "volume": 12445.0}, {"date": "2026-09-11", "close": 21.32, "volume": 13098.0}, {"date": "2026-09-14", "close": 21.28, "volume": 21435.0}, {"date": "2026-09-15", "close": 21.46, "volume": 10717.0}, {"date": "2026-09-16", "close": 21.41, "volume": 15161.0}, {"date": "2026-09-17", "close": 21.675, "volume": 9648.0}, {"date": "2026-09-18", "close": 21.37, "volume": 26263.0}, {"date": "2026-09-21", "close": 21.32, "volume": 11786.0}, {"date": "2026-09-22", "close": 21.14, "volume": 13170.0}], "refreshing": true}