{"ticker": "SBFG", "overview": {"cik": "767405", "ticker": "SBFG", "name": "SB FINANCIAL GROUP, INC.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001656345-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083848", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083789", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001499", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079156", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001303142-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053234", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001062", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-046929", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046586", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046506", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002249", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-024511", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "ANNUAL REPORT", "accession": "0001213900-26-024471", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0002106310-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001585459-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001486762-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001600696-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SBFG", "has_prices": true, "as_of": "2026-09-22", "last": 30.07, "prev_close": 29.88, "change": 0.19000000000000128, "change_pct": 0.006358768406961221, "session_volume": 20608.0, "vwap_5": 29.553061236517948, "vwap_20": 28.86362169454777, "vwap_60": 26.957910560568656, "vwap_250": 23.597919964145742, "high_52w": 30.07, "low_52w": 18.72, "avg_volume_20": 16788.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001282208-26-000006", "src": "INSIDERS", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "Richard L. Hardgrove", "who_key": "HARDGROVE RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 107654.15999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1282208/000128220826000006/0001282208-26-000006-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70068}, {"id": "13DG-0001656345-26-000002", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. moves to a 3.9% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0001656345-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0001145443-26-000088", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000088-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002100119-26-001499", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. moves to a 4.65% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0002100119-26-001499-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001145443-26-000067", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002100119-26-001062", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. takes a 5.32% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0002100119-26-001062-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002249", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. adjusts its stake in SBFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0000102909-26-002249-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "recent_buys": [], "institutional": [{"id": "13DG-0001656345-26-000002", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. moves to a 3.9% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0001656345-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "13DG-0001145443-26-000088", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000088-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002100119-26-001499", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. moves to a 4.65% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0002100119-26-001499-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0001145443-26-000067", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "Manulife Financial Corp", "who_key": "MANULIFE FINANCIAL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MANULIFE FINANCIAL CORP raises a passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/1086888/0001145443-26-000067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002100119-26-001062", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. takes a 5.32% passive stake in SBFG", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0002100119-26-001062-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002249", "src": "13DG", "ticker": "SBFG", "cik": "767405", "company": "SB FINANCIAL GROUP, INC.", "company_raw": "SB FINANCIAL GROUP, INC.", "who": "SB Financial Group, Inc.", "who_key": "SB FINANCIAL GROUP, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SB FINANCIAL GROUP, INC. adjusts its stake in SBFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/767405/0000102909-26-002249-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SB Financial Group, Inc. - Common Stock", "new_value": "SB FINANCIAL GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000767405", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000767405", "applied": 1, "detected_at": "2026-10-27T10:11:41.830339"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-19", "title": "Form SCHEDULE 13G/A", "accession": "0001656345-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000088", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086100", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083848", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-083789", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001499", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079156", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0001303142-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053234", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001062", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "CURRENT REPORT", "accession": "0001213900-26-046929", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046586", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046506", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002249", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-024511", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-06", "title": "ANNUAL REPORT", "accession": "0001213900-26-024471", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "PRIMARY DOCUMENT", "accession": "0002106310-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001282208-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001585459-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001145443-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001486762-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-11", "title": "PRIMARY DOCUMENT", "accession": "0001600696-26-000002", "price_sensitive": false}], "performance": {"ticker": "SBFG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 11.619, "volume": 10497.0}, {"date": "2016-09-23", "close": 12.0, "volume": 8354.0}, {"date": "2016-09-26", "close": 12.1904, "volume": 4970.0}, {"date": "2016-09-27", "close": 12.0953, "volume": 3538.0}, {"date": "2016-09-28", "close": 11.9333, "volume": 3763.0}, {"date": "2016-09-29", "close": 11.9333, "volume": null}, {"date": "2016-09-30", "close": 11.9333, "volume": null}, {"date": "2016-10-03", "close": 12.119, "volume": 803.0}, {"date": "2016-10-04", "close": 12.1685, "volume": 2652.0}, {"date": "2016-10-05", "close": 12.2286, "volume": 786.0}, {"date": "2016-10-06", "close": 12.2286, "volume": null}, {"date": "2016-10-07", "close": 12.1429, "volume": 5251.0}, {"date": "2016-10-10", "close": 12.1429, "volume": null}, {"date": "2016-10-11", "close": 11.9905, "volume": 6510.0}, {"date": "2016-10-12", "close": 11.9676, "volume": 201.0}, {"date": "2016-10-13", "close": 11.9048, "volume": 1718.0}, {"date": "2016-10-14", "close": 12.0412, "volume": 216.0}, {"date": "2016-10-17", "close": 12.0857, "volume": 2022.0}, {"date": "2016-10-18", "close": 11.9238, "volume": 2155.0}, {"date": "2016-10-19", "close": 11.8571, "volume": 3988.0}, {"date": "2016-10-20", "close": 11.8571, "volume": null}, {"date": "2016-10-21", "close": 12.1095, "volume": 7786.0}, {"date": "2016-10-24", "close": 11.9048, "volume": 3116.0}, {"date": "2016-10-25", "close": 11.8095, "volume": 5361.0}, {"date": "2016-10-26", "close": 12.1429, "volume": 40000.0}, {"date": "2016-10-27", "close": 12.2857, "volume": 57399.0}, {"date": "2016-10-28", "close": 12.0095, "volume": 1575.0}, {"date": "2016-10-31", "close": 12.1619, "volume": 4949.0}, {"date": "2016-11-01", "close": 12.2, "volume": 4717.0}, {"date": "2016-11-02", "close": 11.9048, "volume": 909.0}, {"date": "2016-11-03", "close": 11.9048, "volume": null}, {"date": "2016-11-04", "close": 11.9048, "volume": 2402.0}, {"date": "2016-11-07", "close": 12.1048, "volume": 3372.0}, {"date": "2016-11-08", "close": 12.019, "volume": 12417.0}, {"date": "2016-11-09", "close": 12.1809, "volume": 9147.0}, {"date": "2016-11-10", "close": 12.1895, "volume": 6094.0}, {"date": "2016-11-11", "close": 12.3429, "volume": 2768.0}, {"date": "2016-11-14", "close": 12.5714, "volume": 4924.0}, {"date": "2016-11-15", "close": 12.5905, "volume": 2446.0}, {"date": "2016-11-16", "close": 13.3524, "volume": 9134.0}, {"date": "2016-11-17", "close": 13.3332, "volume": 8010.0}, {"date": "2016-11-18", "close": 13.4571, "volume": 17571.0}, {"date": "2016-11-21", "close": 13.6442, "volume": 7942.0}, {"date": "2016-11-22", "close": 14.0711, "volume": 2745.0}, {"date": "2016-11-23", "close": 13.8333, "volume": 4320.0}, {"date": "2016-11-25", "close": 14.2762, "volume": 2519.0}, {"date": "2016-11-28", "close": 13.6, "volume": 6444.0}, {"date": "2016-11-29", "close": 13.5714, "volume": 10607.0}, {"date": "2016-11-30", "close": 13.4762, "volume": 4859.0}, {"date": "2016-12-01", "close": 13.4571, "volume": 3062.0}, {"date": "2016-12-02", "close": 13.2667, "volume": 3788.0}, {"date": "2016-12-05", "close": 14.0381, "volume": 13729.0}, {"date": "2016-12-06", "close": 15.2381, "volume": 75948.0}, {"date": "2016-12-07", "close": 15.2381, "volume": 17471.0}, {"date": "2016-12-08", "close": 14.8857, "volume": 12005.0}, {"date": "2016-12-09", "close": 14.381, "volume": 9007.0}, {"date": "2016-12-12", "close": 14.4571, "volume": 11200.0}, {"date": "2016-12-13", "close": 14.8, "volume": 12452.0}, {"date": "2016-12-14", "close": 14.9429, "volume": 8148.0}, {"date": "2016-12-15", "close": 14.5714, "volume": 14073.0}, {"date": "2016-12-16", "close": 14.4857, "volume": 77972.0}, {"date": "2016-12-19", "close": 15.1429, "volume": 8454.0}, {"date": "2016-12-20", "close": 16.0476, "volume": 17715.0}, {"date": "2016-12-21", "close": 16.1714, "volume": 51757.0}, {"date": "2016-12-22", "close": 15.7905, "volume": 4833.0}, {"date": "2016-12-23", "close": 15.7905, "volume": 1107.0}, {"date": "2016-12-27", "close": 15.1524, "volume": 30287.0}, {"date": "2016-12-28", "close": 14.8095, "volume": 8776.0}, {"date": "2016-12-29", "close": 15.0286, "volume": 1857.0}, {"date": "2016-12-30", "close": 15.2857, "volume": 5162.0}, {"date": "2017-01-03", "close": 15.1714, "volume": 5325.0}, {"date": "2017-01-04", "close": 15.1143, "volume": 7357.0}, {"date": "2017-01-05", "close": 14.8952, "volume": 2220.0}, {"date": "2017-01-06", "close": 14.8952, "volume": 17841.0}, {"date": "2017-01-09", "close": 14.7714, "volume": 16258.0}, {"date": "2017-01-10", "close": 15.2095, "volume": 564.0}, {"date": "2017-01-11", "close": 15.1905, "volume": 2777.0}, {"date": "2017-01-12", "close": 14.9429, "volume": 1867.0}, {"date": "2017-01-13", "close": 15.1429, "volume": 1216.0}, {"date": "2017-01-17", "close": 15.1905, "volume": 7980.0}, {"date": "2017-01-18", "close": 14.0476, "volume": 69904.0}, {"date": "2017-01-19", "close": 14.2381, "volume": 12398.0}, {"date": "2017-01-20", "close": 15.7048, "volume": 37850.0}, {"date": "2017-01-23", "close": 15.4286, "volume": 11180.0}, {"date": "2017-01-24", "close": 16.4762, "volume": 27039.0}, {"date": "2017-01-25", "close": 16.8095, "volume": 22360.0}, {"date": "2017-01-26", "close": 16.6762, "volume": 7829.0}, {"date": "2017-01-27", "close": 16.7143, "volume": 4755.0}, {"date": "2017-01-30", "close": 16.7905, "volume": 3640.0}, {"date": "2017-01-31", "close": 16.9048, "volume": 8336.0}, {"date": "2017-02-01", "close": 17.0857, "volume": 6284.0}, {"date": "2017-02-02", "close": 17.2095, "volume": 32254.0}, {"date": "2017-02-03", "close": 17.9429, "volume": 21546.0}, {"date": "2017-02-06", "close": 17.3333, "volume": 16861.0}, {"date": "2017-02-07", "close": 17.0667, "volume": 10150.0}, {"date": "2017-02-08", "close": 17.7173, "volume": 29339.0}, {"date": "2017-02-09", "close": 17.8476, "volume": 7750.0}, {"date": "2017-02-10", "close": 17.8476, "volume": 4014.0}, {"date": "2017-02-13", "close": 16.9048, "volume": 5557.0}, {"date": "2017-02-14", "close": 17.1333, "volume": 5549.0}, {"date": "2017-02-15", "close": 17.0, "volume": 5402.0}, {"date": "2017-02-16", "close": 17.6, "volume": 4152.0}, {"date": "2017-02-17", "close": 17.4286, "volume": 1148.0}, {"date": "2017-02-21", "close": 17.4286, "volume": 6485.0}, {"date": "2017-02-22", "close": 17.5238, "volume": 1525.0}, {"date": "2017-02-23", "close": 17.52, "volume": 827.0}, {"date": "2017-02-24", "close": 17.1524, "volume": 7231.0}, {"date": "2017-02-27", "close": 17.4762, "volume": 2272.0}, {"date": "2017-02-28", "close": 17.0952, "volume": 6177.0}, {"date": "2017-03-01", "close": 17.1429, "volume": 10040.0}, {"date": "2017-03-02", "close": 17.1286, "volume": 3156.0}, {"date": "2017-03-03", "close": 17.2571, "volume": 19459.0}, {"date": "2017-03-06", "close": 17.1238, "volume": 8775.0}, {"date": "2017-03-07", "close": 17.1643, "volume": 1452.0}, {"date": "2017-03-08", "close": 17.0637, "volume": 528.0}, {"date": "2017-03-09", "close": 16.9524, "volume": 6908.0}, {"date": "2017-03-10", "close": 16.8381, "volume": 2814.0}, {"date": "2017-03-13", "close": 16.8667, "volume": 432.0}, {"date": "2017-03-14", "close": 16.8667, "volume": null}, {"date": "2017-03-15", "close": 16.6762, "volume": 2698.0}, {"date": "2017-03-16", "close": 17.0381, "volume": 28725.0}, {"date": "2017-03-17", "close": 16.9048, "volume": 50267.0}, {"date": "2017-03-20", "close": 16.7909, "volume": 5904.0}, {"date": "2017-03-21", "close": 16.0571, "volume": 19808.0}, {"date": "2017-03-22", "close": 15.9619, "volume": 7414.0}, {"date": "2017-03-23", "close": 15.3333, "volume": 8619.0}, {"date": "2017-03-24", "close": 15.8286, "volume": 3953.0}, {"date": "2017-03-27", "close": 15.9143, "volume": 3313.0}, {"date": "2017-03-28", "close": 15.7429, "volume": 8226.0}, {"date": "2017-03-29", "close": 16.0667, "volume": 33497.0}, {"date": "2017-03-30", "close": 16.0571, "volume": 55823.0}, {"date": "2017-03-31", "close": 15.9238, "volume": 11494.0}, {"date": "2017-04-03", "close": 15.8286, "volume": 6813.0}, {"date": "2017-04-04", "close": 15.7143, "volume": 6384.0}, {"date": "2017-04-05", "close": 16.0571, "volume": 70737.0}, {"date": "2017-04-06", "close": 16.0762, "volume": 60620.0}, {"date": "2017-04-07", "close": 16.1524, "volume": 5237.0}, {"date": "2017-04-10", "close": 16.2286, "volume": 3858.0}, {"date": "2017-04-11", "close": 16.2, "volume": 2061.0}, {"date": "2017-04-12", "close": 16.3714, "volume": 1495.0}, {"date": "2017-04-13", "close": 16.219, "volume": 164.0}, {"date": "2017-04-17", "close": 16.6477, "volume": 4582.0}, {"date": "2017-04-18", "close": 16.7143, "volume": 1757.0}, {"date": "2017-04-19", "close": 16.8095, "volume": 1101.0}, {"date": "2017-04-20", "close": 16.8333, "volume": 7049.0}, {"date": "2017-04-21", "close": 16.9048, "volume": 19173.0}, {"date": "2017-04-24", "close": 16.9238, "volume": 11512.0}, {"date": "2017-04-25", "close": 16.6476, "volume": 12874.0}, {"date": "2017-04-26", "close": 16.7905, "volume": 3532.0}, {"date": "2017-04-27", "close": 16.7524, "volume": 3633.0}, {"date": "2017-04-28", "close": 16.4754, "volume": 7984.0}, {"date": "2017-05-01", "close": 16.5905, "volume": 11232.0}, {"date": "2017-05-02", "close": 16.7143, "volume": 7322.0}, {"date": "2017-05-03", "close": 16.5524, "volume": 1178.0}, {"date": "2017-05-04", "close": 16.5238, "volume": 3084.0}, {"date": "2017-05-05", "close": 16.6667, "volume": 5988.0}, {"date": "2017-05-08", "close": 16.7429, "volume": 1711.0}, {"date": "2017-05-09", "close": 16.2148, "volume": 825.0}, {"date": "2017-05-10", "close": 16.6552, "volume": 2583.0}, {"date": "2017-05-11", "close": 16.6667, "volume": 2491.0}, {"date": "2017-05-12", "close": 16.4547, "volume": 1402.0}, {"date": "2017-05-15", "close": 16.4571, "volume": 4008.0}, {"date": "2017-05-16", "close": 16.419, "volume": 2193.0}, {"date": "2017-05-17", "close": 16.37, "volume": 1929.0}, {"date": "2017-05-18", "close": 16.3863, "volume": 1728.0}, {"date": "2017-05-19", "close": 16.381, "volume": 381.0}, {"date": "2017-05-22", "close": 16.2952, "volume": 1978.0}, {"date": "2017-05-23", "close": 16.2705, "volume": 5465.0}, {"date": "2017-05-24", "close": 16.427, "volume": 1218.0}, {"date": "2017-05-25", "close": 16.5238, "volume": 2904.0}, {"date": "2017-05-26", "close": 16.6476, "volume": 5519.0}, {"date": "2017-05-30", "close": 16.6667, "volume": 491.0}, {"date": "2017-05-31", "close": 16.4168, "volume": 2735.0}, {"date": "2017-06-01", "close": 16.2, "volume": 4784.0}, {"date": "2017-06-02", "close": 16.3619, "volume": 5010.0}, {"date": "2017-06-05", "close": 16.1524, "volume": 4522.0}, {"date": "2017-06-06", "close": 16.2381, "volume": 1411.0}, {"date": "2017-06-07", "close": 16.1238, "volume": 4994.0}, {"date": "2017-06-08", "close": 16.0952, "volume": 1580.0}, {"date": "2017-06-09", "close": 16.219, "volume": 12494.0}, {"date": "2017-06-12", "close": 16.219, "volume": 13423.0}, {"date": "2017-06-13", "close": 16.1905, "volume": 3658.0}, {"date": "2017-06-14", "close": 16.2381, "volume": 7163.0}, {"date": "2017-06-15", "close": 16.2667, "volume": 2625.0}, {"date": "2017-06-16", "close": 16.4095, "volume": 1248.0}, {"date": "2017-06-19", "close": 16.4095, "volume": 1024.0}, {"date": "2017-06-20", "close": 16.1905, "volume": 3015.0}, {"date": "2017-06-21", "close": 16.381, "volume": 3001.0}, {"date": "2017-06-22", "close": 16.1621, "volume": 4252.0}, {"date": "2017-06-23", "close": 15.9714, "volume": 1629.0}, {"date": "2017-06-26", "close": 15.9525, "volume": 2262.0}, {"date": "2017-06-27", "close": 15.8095, "volume": 16484.0}, {"date": "2017-06-28", "close": 15.9097, "volume": 1372.0}, {"date": "2017-06-29", "close": 16.0, "volume": 11895.0}, {"date": "2017-06-30", "close": 16.0762, "volume": 8563.0}, {"date": "2017-07-03", "close": 16.1238, "volume": 16016.0}, {"date": "2017-07-05", "close": 16.1429, "volume": 5812.0}, {"date": "2017-07-06", "close": 15.9619, "volume": 1491.0}, {"date": "2017-07-07", "close": 15.8667, "volume": 5522.0}, {"date": "2017-07-10", "close": 16.0571, "volume": 1812.0}, {"date": "2017-07-11", "close": 15.9333, "volume": 1517.0}, {"date": "2017-07-12", "close": 15.9048, "volume": 2755.0}, {"date": "2017-07-13", "close": 16.0477, "volume": 2860.0}, {"date": "2017-07-14", "close": 16.0381, "volume": 5242.0}, {"date": "2017-07-17", "close": 16.0952, "volume": 3463.0}, {"date": "2017-07-18", "close": 16.1524, "volume": 507.0}, {"date": "2017-07-19", "close": 16.1048, "volume": 3244.0}, {"date": "2017-07-20", "close": 16.2762, "volume": 3745.0}, {"date": "2017-07-21", "close": 16.7905, "volume": 23067.0}, {"date": "2017-07-24", "close": 16.781, "volume": 3610.0}, {"date": "2017-07-25", "close": 16.5524, "volume": 4110.0}, {"date": "2017-07-26", "close": 16.7619, "volume": 329.0}, {"date": "2017-07-27", "close": 16.7619, "volume": null}, {"date": "2017-07-28", "close": 16.7619, "volume": null}, {"date": "2017-07-31", "close": 16.4667, "volume": 1314.0}, {"date": "2017-08-01", "close": 16.7523, "volume": 1815.0}, {"date": "2017-08-02", "close": 16.619, "volume": 3038.0}, {"date": "2017-08-03", "close": 16.4286, "volume": 2243.0}, {"date": "2017-08-04", "close": 16.3333, "volume": 285.0}, {"date": "2017-08-07", "close": 16.1905, "volume": 1954.0}, {"date": "2017-08-08", "close": 16.0, "volume": 12130.0}, {"date": "2017-08-09", "close": 15.9943, "volume": 1891.0}, {"date": "2017-08-10", "close": 15.8476, "volume": 1156.0}, {"date": "2017-08-11", "close": 15.762, "volume": 1447.0}, {"date": "2017-08-14", "close": 15.7333, "volume": 805.0}, {"date": "2017-08-15", "close": 15.7048, "volume": 421.0}, {"date": "2017-08-16", "close": 15.7189, "volume": 113.0}, {"date": "2017-08-17", "close": 15.7143, "volume": 678.0}, {"date": "2017-08-18", "close": 15.7619, "volume": 633.0}, {"date": "2017-08-21", "close": 15.581, "volume": 1473.0}, {"date": "2017-08-22", "close": 15.581, "volume": 3881.0}, {"date": "2017-08-23", "close": 15.6, "volume": 152.0}, {"date": "2017-08-24", "close": 15.581, "volume": 702.0}, {"date": "2017-08-25", "close": 15.7333, "volume": 2983.0}, {"date": "2017-08-28", "close": 15.7429, "volume": 4723.0}, {"date": "2017-08-29", "close": 15.5714, "volume": 1934.0}, {"date": "2017-08-30", "close": 15.6286, "volume": 789.0}, {"date": "2017-08-31", "close": 15.7238, "volume": 4204.0}, {"date": "2017-09-01", "close": 15.8571, "volume": 775.0}, {"date": "2017-09-05", "close": 15.5619, "volume": 2528.0}, {"date": "2017-09-06", "close": 15.4571, "volume": 7268.0}, {"date": "2017-09-07", "close": 15.3333, "volume": 4093.0}, {"date": "2017-09-08", "close": 15.2952, "volume": 2298.0}, {"date": "2017-09-11", "close": 16.1619, "volume": 8893.0}, {"date": "2017-09-12", "close": 15.619, "volume": 1760.0}, {"date": "2017-09-13", "close": 15.7143, "volume": 8711.0}, {"date": "2017-09-14", "close": 15.6571, "volume": 2047.0}, {"date": "2017-09-15", "close": 16.1905, "volume": 8221.0}, {"date": "2017-09-18", "close": 16.1905, "volume": 6157.0}, {"date": "2017-09-19", "close": 16.0238, "volume": 1053.0}, {"date": "2017-09-20", "close": 16.0667, "volume": 1091.0}, {"date": "2017-09-21", "close": 16.1429, "volume": 1720.0}, {"date": "2017-09-22", "close": 16.1714, "volume": 149.0}, {"date": "2017-09-25", "close": 16.0762, "volume": 5002.0}, {"date": "2017-09-26", "close": 15.9886, "volume": 8870.0}, {"date": "2017-09-27", "close": 16.0, "volume": 6001.0}, {"date": "2017-09-28", "close": 16.0857, "volume": 10195.0}, {"date": "2017-09-29", "close": 16.3429, "volume": 8817.0}, {"date": "2017-10-02", "close": 16.1295, "volume": 2203.0}, {"date": "2017-10-03", "close": 15.8571, "volume": 3470.0}, {"date": "2017-10-04", "close": 15.8095, "volume": 5351.0}, {"date": "2017-10-05", "close": 16.219, "volume": 5656.0}, {"date": "2017-10-06", "close": 16.1908, "volume": 385.0}, {"date": "2017-10-09", "close": 16.181, "volume": 8302.0}, {"date": "2017-10-10", "close": 16.2667, "volume": 2738.0}, {"date": "2017-10-11", "close": 16.2429, "volume": 1680.0}, {"date": "2017-10-12", "close": 15.8857, "volume": 1483.0}, {"date": "2017-10-13", "close": 15.9524, "volume": 3426.0}, {"date": "2017-10-16", "close": 16.0476, "volume": 631.0}, {"date": "2017-10-17", "close": 16.181, "volume": 1254.0}, {"date": "2017-10-18", "close": 16.096, "volume": 2858.0}, {"date": "2017-10-19", "close": 16.0429, "volume": 2171.0}, {"date": "2017-10-20", "close": 16.5238, "volume": 20734.0}, {"date": "2017-10-23", "close": 16.5902, "volume": 3250.0}, {"date": "2017-10-24", "close": 16.5705, "volume": 13108.0}, {"date": "2017-10-25", "close": 16.5238, "volume": 16591.0}, {"date": "2017-10-26", "close": 16.8476, "volume": 3584.0}, {"date": "2017-10-27", "close": 16.7524, "volume": 6825.0}, {"date": "2017-10-30", "close": 16.6667, "volume": 41429.0}, {"date": "2017-10-31", "close": 16.7619, "volume": 1033.0}, {"date": "2017-11-01", "close": 16.6667, "volume": 569.0}, {"date": "2017-11-02", "close": 16.781, "volume": 811.0}, {"date": "2017-11-03", "close": 16.6667, "volume": 2299.0}, {"date": "2017-11-06", "close": 16.8095, "volume": 6529.0}, {"date": "2017-11-07", "close": 16.5524, "volume": 5782.0}, {"date": "2017-11-08", "close": 16.619, "volume": 11151.0}, {"date": "2017-11-09", "close": 16.6619, "volume": 3095.0}, {"date": "2017-11-10", "close": 16.581, "volume": 1740.0}, {"date": "2017-11-13", "close": 16.5524, "volume": 2229.0}, {"date": "2017-11-14", "close": 16.4762, "volume": 4435.0}, {"date": "2017-11-15", "close": 16.381, "volume": 1614.0}, {"date": "2017-11-16", "close": 16.4667, "volume": 3374.0}, {"date": "2017-11-17", "close": 16.4286, "volume": 7022.0}, {"date": "2017-11-20", "close": 16.3884, "volume": 716.0}, {"date": "2017-11-21", "close": 16.4667, "volume": 2633.0}, {"date": "2017-11-22", "close": 16.6322, "volume": 512.0}, {"date": "2017-11-24", "close": 16.8095, "volume": 2166.0}, {"date": "2017-11-27", "close": 16.8381, "volume": 913.0}, {"date": "2017-11-28", "close": 16.1905, "volume": 16816.0}, {"date": "2017-11-29", "close": 16.4762, "volume": 13173.0}, {"date": "2017-11-30", "close": 16.581, "volume": 11444.0}, {"date": "2017-12-01", "close": 16.8476, "volume": 6116.0}, {"date": "2017-12-04", "close": 16.819, "volume": 14971.0}, {"date": "2017-12-05", "close": 16.2857, "volume": 8886.0}, {"date": "2017-12-06", "close": 16.8476, "volume": 4069.0}, {"date": "2017-12-07", "close": 16.4857, "volume": 7385.0}, {"date": "2017-12-08", "close": 16.6667, "volume": 4926.0}, {"date": "2017-12-11", "close": 16.6667, "volume": 4087.0}, {"date": "2017-12-12", "close": 16.8714, "volume": 6891.0}, {"date": "2017-12-13", "close": 16.8, "volume": 14029.0}, {"date": "2017-12-14", "close": 17.0343, "volume": 30496.0}, {"date": "2017-12-15", "close": 16.8762, "volume": 23556.0}, {"date": "2017-12-18", "close": 16.9048, "volume": 6066.0}, {"date": "2017-12-19", "close": 17.0571, "volume": 30865.0}, {"date": "2017-12-20", "close": 17.2762, "volume": 3495.0}, {"date": "2017-12-21", "close": 17.2381, "volume": 4174.0}, {"date": "2017-12-22", "close": 17.5143, "volume": 5869.0}, {"date": "2017-12-26", "close": 17.5048, "volume": 4207.0}, {"date": "2017-12-27", "close": 17.5748, "volume": 3761.0}, {"date": "2017-12-28", "close": 17.5524, "volume": 6641.0}, {"date": "2017-12-29", "close": 17.6095, "volume": 3068.0}, {"date": "2018-01-02", "close": 17.4, "volume": 8685.0}, {"date": "2018-01-03", "close": 17.4095, "volume": 6109.0}, {"date": "2018-01-04", "close": 17.7048, "volume": 6438.0}, {"date": "2018-01-05", "close": 17.9619, "volume": 54302.0}, {"date": "2018-01-08", "close": 17.8571, "volume": 5178.0}, {"date": "2018-01-09", "close": 17.8571, "volume": null}, {"date": "2018-01-10", "close": 17.7236, "volume": 9269.0}, {"date": "2018-01-11", "close": 17.9048, "volume": 1857.0}, {"date": "2018-01-12", "close": 17.4952, "volume": 4117.0}, {"date": "2018-01-16", "close": 17.8476, "volume": 10170.0}, {"date": "2018-01-17", "close": 17.8476, "volume": null}, {"date": "2018-01-18", "close": 17.8381, "volume": 4722.0}, {"date": "2018-01-19", "close": 17.769, "volume": 5656.0}, {"date": "2018-01-22", "close": 17.9037, "volume": 376.0}, {"date": "2018-01-23", "close": 17.9048, "volume": 1798.0}, {"date": "2018-01-24", "close": 17.8952, "volume": 3671.0}, {"date": "2018-01-25", "close": 17.8952, "volume": 3526.0}, {"date": "2018-01-26", "close": 18.0952, "volume": 9425.0}, {"date": "2018-01-29", "close": 17.4141, "volume": 14980.0}, {"date": "2018-01-30", "close": 17.1238, "volume": 4848.0}, {"date": "2018-01-31", "close": 17.9905, "volume": 664.0}, {"date": "2018-02-01", "close": 17.717, "volume": 2591.0}, {"date": "2018-02-02", "close": 17.7999, "volume": 4944.0}, {"date": "2018-02-05", "close": 16.7619, "volume": 10669.0}, {"date": "2018-02-06", "close": 17.8571, "volume": 10430.0}, {"date": "2018-02-07", "close": 17.4543, "volume": 549.0}, {"date": "2018-02-08", "close": 17.1143, "volume": 16147.0}, {"date": "2018-02-09", "close": 17.4762, "volume": 369996.0}, {"date": "2018-02-12", "close": 17.6667, "volume": 184539.0}, {"date": "2018-02-13", "close": 17.5095, "volume": 13362.0}, {"date": "2018-02-14", "close": 17.4286, "volume": 55126.0}, {"date": "2018-02-15", "close": 17.481, "volume": 5130.0}, {"date": "2018-02-16", "close": 17.4, "volume": 18451.0}, {"date": "2018-02-20", "close": 17.8571, "volume": 32067.0}, {"date": "2018-02-21", "close": 18.0857, "volume": 23642.0}, {"date": "2018-02-22", "close": 18.4, "volume": 30759.0}, {"date": "2018-02-23", "close": 17.9238, "volume": 62539.0}, {"date": "2018-02-26", "close": 18.5048, "volume": 14725.0}, {"date": "2018-02-27", "close": 18.1714, "volume": 2620.0}, {"date": "2018-02-28", "close": 17.6571, "volume": 12048.0}, {"date": "2018-03-01", "close": 17.2476, "volume": 28255.0}, {"date": "2018-03-02", "close": 17.5714, "volume": 10678.0}, {"date": "2018-03-05", "close": 17.6286, "volume": 61374.0}, {"date": "2018-03-06", "close": 17.381, "volume": 18100.0}, {"date": "2018-03-07", "close": 17.5905, "volume": 5267.0}, {"date": "2018-03-08", "close": 17.5143, "volume": 7552.0}, {"date": "2018-03-09", "close": 17.5143, "volume": 5212.0}, {"date": "2018-03-12", "close": 17.5714, "volume": 7420.0}, {"date": "2018-03-13", "close": 17.6667, "volume": 1757.0}, {"date": "2018-03-14", "close": 17.5238, "volume": 8295.0}, {"date": "2018-03-15", "close": 17.5238, "volume": 4643.0}, {"date": "2018-03-16", "close": 18.0571, "volume": 37415.0}, {"date": "2018-03-19", "close": 17.9333, "volume": 4655.0}, {"date": "2018-03-20", "close": 17.6381, "volume": 2423.0}, {"date": "2018-03-21", "close": 17.9523, "volume": 2072.0}, {"date": "2018-03-22", "close": 18.0571, "volume": 9647.0}, {"date": "2018-03-23", "close": 17.581, "volume": 6240.0}, {"date": "2018-03-26", "close": 17.6571, "volume": 60666.0}, {"date": "2018-03-27", "close": 17.5714, "volume": 59085.0}, {"date": "2018-03-28", "close": 17.3314, "volume": 20594.0}, {"date": "2018-03-29", "close": 17.6238, "volume": 5001.0}, {"date": "2018-04-02", "close": 17.8095, "volume": 11724.0}, {"date": "2018-04-03", "close": 17.6476, "volume": 7803.0}, {"date": "2018-04-04", "close": 17.8095, "volume": 15172.0}, {"date": "2018-04-05", "close": 17.9048, "volume": 2941.0}, {"date": "2018-04-06", "close": 17.7048, "volume": 11237.0}, {"date": "2018-04-09", "close": 17.581, "volume": 11565.0}, {"date": "2018-04-10", "close": 17.5619, "volume": 9723.0}, {"date": "2018-04-11", "close": 17.5238, "volume": 5910.0}, {"date": "2018-04-12", "close": 17.7714, "volume": 4183.0}, {"date": "2018-04-13", "close": 17.5248, "volume": 3346.0}, {"date": "2018-04-16", "close": 17.619, "volume": 4797.0}, {"date": "2018-04-17", "close": 17.5333, "volume": 1627.0}, {"date": "2018-04-18", "close": 17.5333, "volume": 1771.0}, {"date": "2018-04-19", "close": 17.6571, "volume": 2805.0}, {"date": "2018-04-20", "close": 17.8571, "volume": 7755.0}, {"date": "2018-04-23", "close": 17.9905, "volume": 8804.0}, {"date": "2018-04-24", "close": 17.8857, "volume": 928.0}, {"date": "2018-04-25", "close": 18.0476, "volume": 3446.0}, {"date": "2018-04-26", "close": 18.0095, "volume": 5588.0}, {"date": "2018-04-27", "close": 18.0095, "volume": 4993.0}, {"date": "2018-04-30", "close": 18.0, "volume": 27410.0}, {"date": "2018-05-01", "close": 18.0286, "volume": 4476.0}, {"date": "2018-05-02", "close": 18.0514, "volume": 3404.0}, {"date": "2018-05-03", "close": 18.0, "volume": 7102.0}, {"date": "2018-05-04", "close": 18.0, "volume": 2238.0}, {"date": "2018-05-07", "close": 18.0857, "volume": 6486.0}, {"date": "2018-05-08", "close": 18.1429, "volume": 1866.0}, {"date": "2018-05-09", "close": 18.2286, "volume": 2682.0}, {"date": "2018-05-10", "close": 18.2095, "volume": 2076.0}, {"date": "2018-05-11", "close": 17.6952, "volume": 4530.0}, {"date": "2018-05-14", "close": 17.7619, "volume": 3295.0}, {"date": "2018-05-15", "close": 17.7286, "volume": 6213.0}, {"date": "2018-05-16", "close": 17.6667, "volume": 5155.0}, {"date": "2018-05-17", "close": 17.7143, "volume": 33477.0}, {"date": "2018-05-18", "close": 17.6952, "volume": 9160.0}, {"date": "2018-05-21", "close": 17.8476, "volume": 16604.0}, {"date": "2018-05-22", "close": 17.9429, "volume": 8066.0}, {"date": "2018-05-23", "close": 17.9429, "volume": 3377.0}, {"date": "2018-05-24", "close": 17.8571, "volume": 3717.0}, {"date": "2018-05-25", "close": 17.9048, "volume": 14637.0}, {"date": "2018-05-29", "close": 17.619, "volume": 11765.0}, {"date": "2018-05-30", "close": 17.581, "volume": 11555.0}, {"date": "2018-05-31", "close": 17.7762, "volume": 32810.0}, {"date": "2018-06-01", "close": 17.9524, "volume": 11011.0}, {"date": "2018-06-04", "close": 18.0286, "volume": 13811.0}, {"date": "2018-06-05", "close": 18.1714, "volume": 13462.0}, {"date": "2018-06-06", "close": 18.3333, "volume": 11275.0}, {"date": "2018-06-07", "close": 18.6095, "volume": 6408.0}, {"date": "2018-06-08", "close": 18.7619, "volume": 21534.0}, {"date": "2018-06-11", "close": 18.8667, "volume": 4911.0}, {"date": "2018-06-12", "close": 18.9143, "volume": 5691.0}, {"date": "2018-06-13", "close": 18.9905, "volume": 1047.0}, {"date": "2018-06-14", "close": 19.0286, "volume": 16938.0}, {"date": "2018-06-15", "close": 18.9143, "volume": 7822.0}, {"date": "2018-06-18", "close": 18.9048, "volume": 23071.0}, {"date": "2018-06-19", "close": 18.9143, "volume": 6071.0}, {"date": "2018-06-20", "close": 18.9048, "volume": 696.0}, {"date": "2018-06-21", "close": 18.9048, "volume": 3550.0}, {"date": "2018-06-22", "close": 18.9905, "volume": 2412.0}, {"date": "2018-06-25", "close": 19.0476, "volume": 15273.0}, {"date": "2018-06-26", "close": 19.0571, "volume": 19210.0}, {"date": "2018-06-27", "close": 19.0, "volume": 563.0}, {"date": "2018-06-28", "close": 19.2857, "volume": 25360.0}, {"date": "2018-06-29", "close": 19.3524, "volume": 4366.0}, {"date": "2018-07-02", "close": 19.381, "volume": 2078.0}, {"date": "2018-07-03", "close": 19.381, "volume": 303.0}, {"date": "2018-07-05", "close": 19.381, "volume": null}, {"date": "2018-07-06", "close": 19.2857, "volume": 3099.0}, {"date": "2018-07-09", "close": 19.3333, "volume": 10366.0}, {"date": "2018-07-10", "close": 19.3619, "volume": 9832.0}, {"date": "2018-07-11", "close": 19.3333, "volume": 941.0}, {"date": "2018-07-12", "close": 19.381, "volume": 5624.0}, {"date": "2018-07-13", "close": 19.3524, "volume": 6363.0}, {"date": "2018-07-16", "close": 19.3724, "volume": 1370.0}, {"date": "2018-07-17", "close": 19.1905, "volume": 2012.0}, {"date": "2018-07-18", "close": 19.1905, "volume": 1192.0}, {"date": "2018-07-19", "close": 19.2571, "volume": 2788.0}, {"date": "2018-07-20", "close": 19.2952, "volume": 4433.0}, {"date": "2018-07-23", "close": 19.1905, "volume": 3151.0}, {"date": "2018-07-24", "close": 19.2667, "volume": 12708.0}, {"date": "2018-07-25", "close": 19.0952, "volume": 1757.0}, {"date": "2018-07-26", "close": 19.2857, "volume": 9908.0}, {"date": "2018-07-27", "close": 19.2952, "volume": 887.0}, {"date": "2018-07-30", "close": 19.0124, "volume": 2495.0}, {"date": "2018-07-31", "close": 18.8571, "volume": 6020.0}, {"date": "2018-08-01", "close": 18.6286, "volume": 2414.0}, {"date": "2018-08-02", "close": 19.1143, "volume": 719.0}, {"date": "2018-08-03", "close": 18.3048, "volume": 1478.0}, {"date": "2018-08-06", "close": 18.7143, "volume": 1484.0}, {"date": "2018-08-07", "close": 18.8762, "volume": 3877.0}, {"date": "2018-08-08", "close": 18.9601, "volume": 1267.0}, {"date": "2018-08-09", "close": 19.0476, "volume": 7885.0}, {"date": "2018-08-10", "close": 19.0252, "volume": 4293.0}, {"date": "2018-08-13", "close": 19.0476, "volume": 24267.0}, {"date": "2018-08-14", "close": 19.2286, "volume": 1001.0}, {"date": "2018-08-15", "close": 18.5714, "volume": 15879.0}, {"date": "2018-08-16", "close": 18.5714, "volume": null}, {"date": "2018-08-17", "close": 19.0, "volume": 3830.0}, {"date": "2018-08-20", "close": 19.0952, "volume": 1864.0}, {"date": "2018-08-21", "close": 19.0762, "volume": 2272.0}, {"date": "2018-08-22", "close": 19.1842, "volume": 2836.0}, {"date": "2018-08-23", "close": 19.1571, "volume": 5805.0}, {"date": "2018-08-24", "close": 19.219, "volume": 4351.0}, {"date": "2018-08-27", "close": 19.0952, "volume": 4719.0}, {"date": "2018-08-28", "close": 19.2027, "volume": 1073.0}, {"date": "2018-08-29", "close": 19.1908, "volume": 7608.0}, {"date": "2018-08-30", "close": 19.1429, "volume": 10687.0}, {"date": "2018-08-31", "close": 19.381, "volume": 3302.0}, {"date": "2018-09-04", "close": 19.3333, "volume": 2056.0}, {"date": "2018-09-05", "close": 19.2152, "volume": 1951.0}, {"date": "2018-09-06", "close": 19.3714, "volume": 2746.0}, {"date": "2018-09-07", "close": 19.2787, "volume": 4252.0}, {"date": "2018-09-10", "close": 19.5333, "volume": 2388.0}, {"date": "2018-09-11", "close": 19.2476, "volume": 3194.0}, {"date": "2018-09-12", "close": 19.2381, "volume": 373.0}, {"date": "2018-09-13", "close": 19.2381, "volume": 15894.0}, {"date": "2018-09-14", "close": 19.2762, "volume": 1790.0}, {"date": "2018-09-17", "close": 19.1429, "volume": 5273.0}, {"date": "2018-09-18", "close": 19.1438, "volume": 630.0}, {"date": "2018-09-19", "close": 19.1429, "volume": 2156.0}, {"date": "2018-09-20", "close": 19.2286, "volume": 978.0}, {"date": "2018-09-21", "close": 19.4286, "volume": 2331.0}, {"date": "2018-09-24", "close": 19.4286, "volume": 1445.0}, {"date": "2018-09-25", "close": 19.4286, "volume": null}, {"date": "2018-09-26", "close": 19.3524, "volume": 2660.0}, {"date": "2018-09-27", "close": 19.4324, "volume": 1184.0}, {"date": "2018-09-28", "close": 19.381, "volume": 3215.0}, {"date": "2018-10-01", "close": 19.2914, "volume": 3801.0}, {"date": "2018-10-02", "close": 19.5238, "volume": 49659.0}, {"date": "2018-10-03", "close": 19.2667, "volume": 1315.0}, {"date": "2018-10-04", "close": 19.2381, "volume": 4113.0}, {"date": "2018-10-05", "close": 19.4823, "volume": 4871.0}, {"date": "2018-10-08", "close": 19.4762, "volume": 2403.0}, {"date": "2018-10-09", "close": 19.2476, "volume": 2402.0}, {"date": "2018-10-10", "close": 19.219, "volume": 1714.0}, {"date": "2018-10-11", "close": 19.2381, "volume": 1672.0}, {"date": "2018-10-12", "close": 18.9048, "volume": 24176.0}, {"date": "2018-10-15", "close": 19.0, "volume": 3978.0}, {"date": "2018-10-16", "close": 18.9048, "volume": 6170.0}, {"date": "2018-10-17", "close": 18.9048, "volume": 1718.0}, {"date": "2018-10-18", "close": 18.9048, "volume": 6633.0}, {"date": "2018-10-19", "close": 18.4762, "volume": 21698.0}, {"date": "2018-10-22", "close": 18.053, "volume": 16639.0}, {"date": "2018-10-23", "close": 17.6857, "volume": 7404.0}, {"date": "2018-10-24", "close": 17.2286, "volume": 11765.0}, {"date": "2018-10-25", "close": 17.2, "volume": 12915.0}, {"date": "2018-10-26", "close": 17.381, "volume": 6543.0}, {"date": "2018-10-29", "close": 17.3333, "volume": 1595.0}, {"date": "2018-10-30", "close": 17.0476, "volume": 4863.0}, {"date": "2018-10-31", "close": 17.2667, "volume": 8232.0}, {"date": "2018-11-01", "close": 17.1143, "volume": 9563.0}, {"date": "2018-11-02", "close": 17.019, "volume": 3430.0}, {"date": "2018-11-05", "close": 17.0, "volume": 3488.0}, {"date": "2018-11-06", "close": 17.0286, "volume": 2765.0}, {"date": "2018-11-07", "close": 17.0476, "volume": 524.0}, {"date": "2018-11-08", "close": 17.1429, "volume": 12918.0}, {"date": "2018-11-09", "close": 17.1333, "volume": 1826.0}, {"date": "2018-11-12", "close": 17.0762, "volume": 29446.0}, {"date": "2018-11-13", "close": 17.0762, "volume": null}, {"date": "2018-11-14", "close": 17.0095, "volume": 794.0}, {"date": "2018-11-15", "close": 17.0095, "volume": null}, {"date": "2018-11-16", "close": 17.2762, "volume": 997.0}, {"date": "2018-11-19", "close": 17.0286, "volume": 2362.0}, {"date": "2018-11-20", "close": 17.0857, "volume": 13370.0}, {"date": "2018-11-21", "close": 17.1048, "volume": 4940.0}, {"date": "2018-11-23", "close": 17.1524, "volume": 3579.0}, {"date": "2018-11-26", "close": 17.2571, "volume": 1043.0}, {"date": "2018-11-27", "close": 17.1619, "volume": 4806.0}, {"date": "2018-11-28", "close": 17.1524, "volume": 16707.0}, {"date": "2018-11-29", "close": 17.2857, "volume": 2101.0}, {"date": "2018-11-30", "close": 17.1619, "volume": 6007.0}, {"date": "2018-12-03", "close": 17.1714, "volume": 26867.0}, {"date": "2018-12-04", "close": 17.1048, "volume": 6002.0}, {"date": "2018-12-06", "close": 17.0667, "volume": 1833.0}, {"date": "2018-12-07", "close": 16.8667, "volume": 10425.0}, {"date": "2018-12-10", "close": 16.6952, "volume": 10702.0}, {"date": "2018-12-11", "close": 16.7143, "volume": 5206.0}, {"date": "2018-12-12", "close": 16.823, "volume": 3268.0}, {"date": "2018-12-13", "close": 16.7048, "volume": 3318.0}, {"date": "2018-12-14", "close": 16.6953, "volume": 737.0}, {"date": "2018-12-17", "close": 17.1429, "volume": 5115.0}, {"date": "2018-12-18", "close": 16.6952, "volume": 1039.0}, {"date": "2018-12-19", "close": 16.2571, "volume": 10468.0}, {"date": "2018-12-20", "close": 15.4762, "volume": 2214.0}, {"date": "2018-12-21", "close": 15.4762, "volume": 7821.0}, {"date": "2018-12-24", "close": 15.5238, "volume": 4758.0}, {"date": "2018-12-26", "close": 15.3524, "volume": 4039.0}, {"date": "2018-12-27", "close": 15.3048, "volume": 6380.0}, {"date": "2018-12-28", "close": 15.7143, "volume": 6459.0}, {"date": "2018-12-31", "close": 15.6667, "volume": 6446.0}, {"date": "2019-01-02", "close": 15.9524, "volume": 6285.0}, {"date": "2019-01-03", "close": 15.9524, "volume": null}, {"date": "2019-01-04", "close": 16.4143, "volume": 6006.0}, {"date": "2019-01-07", "close": 16.2095, "volume": 539.0}, {"date": "2019-01-08", "close": 16.6143, "volume": 5886.0}, {"date": "2019-01-09", "close": 16.7429, "volume": 5848.0}, {"date": "2019-01-10", "close": 16.6667, "volume": 3144.0}, {"date": "2019-01-11", "close": 16.6667, "volume": null}, {"date": "2019-01-14", "close": 16.6667, "volume": 665.0}, {"date": "2019-01-15", "close": 16.9048, "volume": 7954.0}, {"date": "2019-01-16", "close": 17.1048, "volume": 695.0}, {"date": "2019-01-17", "close": 17.2476, "volume": 27116.0}, {"date": "2019-01-18", "close": 17.4667, "volume": 1057.0}, {"date": "2019-01-22", "close": 17.381, "volume": 2256.0}, {"date": "2019-01-23", "close": 17.8549, "volume": 9738.0}, {"date": "2019-01-24", "close": 17.619, "volume": 13654.0}, {"date": "2019-01-25", "close": 17.2571, "volume": 10779.0}, {"date": "2019-01-28", "close": 17.5619, "volume": 260.0}, {"date": "2019-01-29", "close": 17.6286, "volume": 4641.0}, {"date": "2019-01-30", "close": 17.4857, "volume": 6830.0}, {"date": "2019-01-31", "close": 17.619, "volume": 3939.0}, {"date": "2019-02-01", "close": 17.5238, "volume": 4532.0}, {"date": "2019-02-04", "close": 17.8, "volume": 7602.0}, {"date": "2019-02-05", "close": 17.5238, "volume": 15111.0}, {"date": "2019-02-06", "close": 17.4476, "volume": 1707.0}, {"date": "2019-02-07", "close": 17.4, "volume": 3574.0}, {"date": "2019-02-08", "close": 17.9048, "volume": 1205.0}, {"date": "2019-02-11", "close": 17.4952, "volume": 24773.0}, {"date": "2019-02-12", "close": 17.5238, "volume": 7854.0}, {"date": "2019-02-13", "close": 18.0095, "volume": 699.0}, {"date": "2019-02-14", "close": 17.5714, "volume": 11987.0}, {"date": "2019-02-15", "close": 17.619, "volume": 459.0}, {"date": "2019-02-19", "close": 17.6216, "volume": 4259.0}, {"date": "2019-02-20", "close": 17.619, "volume": 2743.0}, {"date": "2019-02-21", "close": 17.619, "volume": 12803.0}, {"date": "2019-02-22", "close": 17.7429, "volume": 2296.0}, {"date": "2019-02-25", "close": 18.0571, "volume": 12006.0}, {"date": "2019-02-26", "close": 17.7619, "volume": 5182.0}, {"date": "2019-02-27", "close": 17.7143, "volume": 329.0}, {"date": "2019-02-28", "close": 17.8095, "volume": 2849.0}, {"date": "2019-03-01", "close": 17.6571, "volume": 7035.0}, {"date": "2019-03-04", "close": 17.619, "volume": 7208.0}, {"date": "2019-03-05", "close": 17.6095, "volume": 1053.0}, {"date": "2019-03-06", "close": 17.5238, "volume": 7353.0}, {"date": "2019-03-07", "close": 17.5132, "volume": 833.0}, {"date": "2019-03-08", "close": 17.6095, "volume": 2796.0}, {"date": "2019-03-11", "close": 17.6569, "volume": 3813.0}, {"date": "2019-03-12", "close": 17.6571, "volume": 2969.0}, {"date": "2019-03-13", "close": 17.7143, "volume": 2332.0}, {"date": "2019-03-14", "close": 17.7143, "volume": 2093.0}, {"date": "2019-03-15", "close": 17.7143, "volume": 15122.0}, {"date": "2019-03-18", "close": 17.7048, "volume": 5428.0}, {"date": "2019-03-19", "close": 17.7015, "volume": 5592.0}, {"date": "2019-03-20", "close": 17.6762, "volume": 6834.0}, {"date": "2019-03-21", "close": 17.5905, "volume": 1872.0}, {"date": "2019-03-22", "close": 17.0571, "volume": 339.0}, {"date": "2019-03-25", "close": 16.5714, "volume": 9156.0}, {"date": "2019-03-26", "close": 17.0667, "volume": 532.0}, {"date": "2019-03-27", "close": 17.1329, "volume": 4087.0}, {"date": "2019-03-28", "close": 17.1619, "volume": 5668.0}, {"date": "2019-03-29", "close": 17.1619, "volume": 1121.0}, {"date": "2019-04-01", "close": 17.1619, "volume": 1449.0}, {"date": "2019-04-02", "close": 17.4286, "volume": 23431.0}, {"date": "2019-04-03", "close": 17.4262, "volume": 4326.0}, {"date": "2019-04-04", "close": 17.4762, "volume": 318.0}, {"date": "2019-04-05", "close": 17.4762, "volume": null}, {"date": "2019-04-08", "close": 17.3143, "volume": 10053.0}, {"date": "2019-04-09", "close": 17.3143, "volume": null}, {"date": "2019-04-10", "close": 17.2286, "volume": 2782.0}, {"date": "2019-04-11", "close": 17.1429, "volume": 154982.0}, {"date": "2019-04-12", "close": 17.2762, "volume": 2962.0}, {"date": "2019-04-15", "close": 17.4286, "volume": 7073.0}, {"date": "2019-04-16", "close": 17.4762, "volume": 10845.0}, {"date": "2019-04-17", "close": 17.3905, "volume": 2611.0}, {"date": "2019-04-18", "close": 17.3585, "volume": 2660.0}, {"date": "2019-04-22", "close": 17.1714, "volume": 7678.0}, {"date": "2019-04-23", "close": 17.0667, "volume": 6987.0}, {"date": "2019-04-24", "close": 17.0476, "volume": 4618.0}, {"date": "2019-04-25", "close": 17.037, "volume": 9665.0}, {"date": "2019-04-26", "close": 17.2381, "volume": 13219.0}, {"date": "2019-04-29", "close": 17.4576, "volume": 26865.0}, {"date": "2019-04-30", "close": 17.4286, "volume": 19160.0}, {"date": "2019-05-01", "close": 17.3338, "volume": 50192.0}, {"date": "2019-05-02", "close": 17.5714, "volume": 30153.0}, {"date": "2019-05-03", "close": 17.5714, "volume": 55879.0}, {"date": "2019-05-06", "close": 17.3524, "volume": 2973.0}, {"date": "2019-05-07", "close": 17.419, "volume": 1811.0}, {"date": "2019-05-08", "close": 17.3048, "volume": 10219.0}, {"date": "2019-05-09", "close": 17.419, "volume": 37306.0}, {"date": "2019-05-10", "close": 16.9654, "volume": 9490.0}, {"date": "2019-05-13", "close": 16.9905, "volume": 7619.0}, {"date": "2019-05-14", "close": 16.9238, "volume": 311.0}, {"date": "2019-05-15", "close": 17.1143, "volume": 25608.0}, {"date": "2019-05-16", "close": 17.0476, "volume": 2209.0}, {"date": "2019-05-17", "close": 17.0762, "volume": 7699.0}, {"date": "2019-05-20", "close": 16.9524, "volume": 10780.0}, {"date": "2019-05-21", "close": 16.9524, "volume": null}, {"date": "2019-05-22", "close": 16.9429, "volume": 1574.0}, {"date": "2019-05-23", "close": 16.7714, "volume": 1798.0}, {"date": "2019-05-24", "close": 16.8952, "volume": 25563.0}, {"date": "2019-05-28", "close": 16.7714, "volume": 4695.0}, {"date": "2019-05-29", "close": 16.7048, "volume": 3969.0}, {"date": "2019-05-30", "close": 16.7048, "volume": null}, {"date": "2019-05-31", "close": 16.8476, "volume": 1021.0}, {"date": "2019-06-03", "close": 16.6667, "volume": 7895.0}, {"date": "2019-06-04", "close": 16.419, "volume": 917.0}, {"date": "2019-06-05", "close": 16.3429, "volume": 709.0}, {"date": "2019-06-06", "close": 16.3429, "volume": 1133.0}, {"date": "2019-06-07", "close": 16.2095, "volume": 527.0}, {"date": "2019-06-10", "close": 15.7619, "volume": 5110.0}, {"date": "2019-06-11", "close": 15.8476, "volume": 927.0}, {"date": "2019-06-12", "close": 15.872, "volume": 1327.0}, {"date": "2019-06-13", "close": 15.872, "volume": null}, {"date": "2019-06-14", "close": 15.9619, "volume": 555.0}, {"date": "2019-06-17", "close": 16.1714, "volume": 924.0}, {"date": "2019-06-18", "close": 15.9905, "volume": 364.0}, {"date": "2019-06-19", "close": 16.1905, "volume": 23287.0}, {"date": "2019-06-20", "close": 15.9524, "volume": 185.0}, {"date": "2019-06-21", "close": 16.1619, "volume": 13023.0}, {"date": "2019-06-24", "close": 15.5714, "volume": 65641.0}, {"date": "2019-06-25", "close": 15.7143, "volume": 13915.0}, {"date": "2019-06-26", "close": 15.8476, "volume": 8409.0}, {"date": "2019-06-27", "close": 15.7619, "volume": 168135.0}, {"date": "2019-06-28", "close": 15.6762, "volume": 13259.0}, {"date": "2019-07-01", "close": 16.0952, "volume": 14536.0}, {"date": "2019-07-02", "close": 15.8095, "volume": 2108.0}, {"date": "2019-07-03", "close": 15.8952, "volume": 2005.0}, {"date": "2019-07-05", "close": 15.8667, "volume": 7798.0}, {"date": "2019-07-08", "close": 15.6953, "volume": 1656.0}, {"date": "2019-07-09", "close": 15.7143, "volume": 1240.0}, {"date": "2019-07-10", "close": 15.7619, "volume": 62581.0}, {"date": "2019-07-11", "close": 15.7619, "volume": 6696.0}, {"date": "2019-07-12", "close": 15.7143, "volume": 6352.0}, {"date": "2019-07-15", "close": 15.8095, "volume": 5871.0}, {"date": "2019-07-16", "close": 15.6861, "volume": 1979.0}, {"date": "2019-07-17", "close": 15.7714, "volume": 2647.0}, {"date": "2019-07-18", "close": 15.7143, "volume": 6433.0}, {"date": "2019-07-19", "close": 15.6383, "volume": 162.0}, {"date": "2019-07-22", "close": 15.6476, "volume": 3129.0}, {"date": "2019-07-23", "close": 15.7333, "volume": 4193.0}, {"date": "2019-07-24", "close": 15.7143, "volume": 18557.0}, {"date": "2019-07-25", "close": 15.8571, "volume": 5900.0}, {"date": "2019-07-26", "close": 15.5048, "volume": 277.0}, {"date": "2019-07-29", "close": 15.6667, "volume": 10906.0}, {"date": "2019-07-30", "close": 15.9048, "volume": 94145.0}, {"date": "2019-07-31", "close": 15.7714, "volume": 9821.0}, {"date": "2019-08-01", "close": 15.8095, "volume": 7385.0}, {"date": "2019-08-02", "close": 15.8095, "volume": 57456.0}, {"date": "2019-08-05", "close": 15.4845, "volume": 2653.0}, {"date": "2019-08-06", "close": 15.6014, "volume": 2292.0}, {"date": "2019-08-07", "close": 15.4, "volume": 1652.0}, {"date": "2019-08-08", "close": 15.3143, "volume": 2181.0}, {"date": "2019-08-09", "close": 15.2905, "volume": 2412.0}, {"date": "2019-08-12", "close": 15.2857, "volume": 3779.0}, {"date": "2019-08-13", "close": 15.4381, "volume": 151.0}, {"date": "2019-08-14", "close": 15.3052, "volume": 4042.0}, {"date": "2019-08-15", "close": 15.3149, "volume": 6034.0}, {"date": "2019-08-16", "close": 15.2667, "volume": 4522.0}, {"date": "2019-08-19", "close": 15.3143, "volume": 3174.0}, {"date": "2019-08-20", "close": 15.3238, "volume": 1328.0}, {"date": "2019-08-21", "close": 15.4476, "volume": 10898.0}, {"date": "2019-08-22", "close": 15.4476, "volume": null}, {"date": "2019-08-23", "close": 15.4286, "volume": 18511.0}, {"date": "2019-08-26", "close": 15.3809, "volume": 10823.0}, {"date": "2019-08-27", "close": 15.3238, "volume": 2827.0}, {"date": "2019-08-28", "close": 15.419, "volume": 23085.0}, {"date": "2019-08-29", "close": 15.2667, "volume": 254.0}, {"date": "2019-08-30", "close": 15.4095, "volume": 2101.0}, {"date": "2019-09-03", "close": 15.3714, "volume": 14572.0}, {"date": "2019-09-04", "close": 15.2952, "volume": 1486.0}, {"date": "2019-09-05", "close": 15.2857, "volume": 92717.0}, {"date": "2019-09-06", "close": 15.2667, "volume": 1954.0}, {"date": "2019-09-09", "close": 15.2746, "volume": 1128.0}, {"date": "2019-09-10", "close": 15.2667, "volume": 3635.0}, {"date": "2019-09-11", "close": 15.3905, "volume": 3950.0}, {"date": "2019-09-12", "close": 15.5238, "volume": 5596.0}, {"date": "2019-09-13", "close": 15.5429, "volume": 3808.0}, {"date": "2019-09-16", "close": 15.5714, "volume": 6578.0}, {"date": "2019-09-17", "close": 15.5238, "volume": 8213.0}, {"date": "2019-09-18", "close": 15.6667, "volume": 9066.0}, {"date": "2019-09-19", "close": 15.7048, "volume": 5873.0}, {"date": "2019-09-20", "close": 15.9524, "volume": 15352.0}, {"date": "2019-09-23", "close": 15.4952, "volume": 18856.0}, {"date": "2019-09-24", "close": 15.5452, "volume": 6335.0}, {"date": "2019-09-25", "close": 15.5333, "volume": 4108.0}, {"date": "2019-09-26", "close": 15.381, "volume": 3151.0}, {"date": "2019-09-27", "close": 15.619, "volume": 792.0}, {"date": "2019-09-30", "close": 15.919, "volume": 6870.0}, {"date": "2019-10-01", "close": 15.8, "volume": 8553.0}, {"date": "2019-10-02", "close": 15.5524, "volume": 8629.0}, {"date": "2019-10-03", "close": 15.5524, "volume": null}, {"date": "2019-10-04", "close": 15.6, "volume": 7351.0}, {"date": "2019-10-07", "close": 15.619, "volume": 539.0}, {"date": "2019-10-08", "close": 15.6714, "volume": 12442.0}, {"date": "2019-10-09", "close": 15.6, "volume": 5814.0}, {"date": "2019-10-10", "close": 15.619, "volume": 1449.0}, {"date": "2019-10-11", "close": 15.619, "volume": 3596.0}, {"date": "2019-10-14", "close": 15.619, "volume": null}, {"date": "2019-10-15", "close": 15.5714, "volume": 10811.0}, {"date": "2019-10-16", "close": 15.6286, "volume": 56072.0}, {"date": "2019-10-17", "close": 15.6571, "volume": 6830.0}, {"date": "2019-10-18", "close": 15.6476, "volume": 4740.0}, {"date": "2019-10-21", "close": 15.5361, "volume": 593.0}, {"date": "2019-10-22", "close": 15.8381, "volume": 3876.0}, {"date": "2019-10-23", "close": 15.8, "volume": 210.0}, {"date": "2019-10-24", "close": 15.9048, "volume": 3387.0}, {"date": "2019-10-25", "close": 15.819, "volume": 3974.0}, {"date": "2019-10-28", "close": 15.8571, "volume": 4713.0}, {"date": "2019-10-29", "close": 16.1905, "volume": 9268.0}, {"date": "2019-10-30", "close": 16.4286, "volume": 10520.0}, {"date": "2019-10-31", "close": 16.1143, "volume": 1845.0}, {"date": "2019-11-01", "close": 16.3048, "volume": 743.0}, {"date": "2019-11-04", "close": 16.2095, "volume": 2125.0}, {"date": "2019-11-05", "close": 16.6994, "volume": 334.0}, {"date": "2019-11-06", "close": 16.5143, "volume": 4651.0}, {"date": "2019-11-07", "close": 16.4762, "volume": 2859.0}, {"date": "2019-11-08", "close": 16.5714, "volume": 247.0}, {"date": "2019-11-11", "close": 16.7429, "volume": 2841.0}, {"date": "2019-11-12", "close": 16.7143, "volume": 2248.0}, {"date": "2019-11-13", "close": 16.7619, "volume": 2793.0}, {"date": "2019-11-14", "close": 16.7645, "volume": 3273.0}, {"date": "2019-11-15", "close": 17.1429, "volume": 9155.0}, {"date": "2019-11-18", "close": 16.9524, "volume": 5080.0}, {"date": "2019-11-19", "close": 17.4571, "volume": 10185.0}, {"date": "2019-11-20", "close": 17.2857, "volume": 11850.0}, {"date": "2019-11-21", "close": 17.381, "volume": 2307.0}, {"date": "2019-11-22", "close": 17.4522, "volume": 529.0}, {"date": "2019-11-25", "close": 17.4619, "volume": 1815.0}, {"date": "2019-11-26", "close": 17.4667, "volume": 795.0}, {"date": "2019-11-27", "close": 17.4762, "volume": 418.0}, {"date": "2019-11-29", "close": 17.4762, "volume": null}, {"date": "2019-12-02", "close": 17.4762, "volume": 1123.0}, {"date": "2019-12-03", "close": 17.4286, "volume": 3401.0}, {"date": "2019-12-04", "close": 17.3429, "volume": 1443.0}, {"date": "2019-12-05", "close": 17.5238, "volume": 1741.0}, {"date": "2019-12-06", "close": 17.4286, "volume": 3004.0}, {"date": "2019-12-09", "close": 17.4095, "volume": 2960.0}, {"date": "2019-12-10", "close": 17.6667, "volume": 3139.0}, {"date": "2019-12-11", "close": 17.6571, "volume": 744.0}, {"date": "2019-12-12", "close": 17.7143, "volume": 6218.0}, {"date": "2019-12-13", "close": 17.7143, "volume": 6283.0}, {"date": "2019-12-16", "close": 18.2857, "volume": 14748.0}, {"date": "2019-12-17", "close": 18.6286, "volume": 1172.0}, {"date": "2019-12-18", "close": 18.6476, "volume": 372.0}, {"date": "2019-12-19", "close": 18.3048, "volume": 1182.0}, {"date": "2019-12-20", "close": 18.2857, "volume": 9028.0}, {"date": "2019-12-23", "close": 18.4798, "volume": 4510.0}, {"date": "2019-12-24", "close": 18.3619, "volume": 1526.0}, {"date": "2019-12-26", "close": 18.4571, "volume": 2855.0}, {"date": "2019-12-27", "close": 18.6667, "volume": 10309.0}, {"date": "2019-12-30", "close": 18.5905, "volume": 7161.0}, {"date": "2019-12-31", "close": 18.7524, "volume": 2918.0}, {"date": "2020-01-02", "close": 18.1143, "volume": 24763.0}, {"date": "2020-01-03", "close": 18.1619, "volume": 4145.0}, {"date": "2020-01-06", "close": 18.1524, "volume": 7121.0}, {"date": "2020-01-07", "close": 18.0667, "volume": 9333.0}, {"date": "2020-01-08", "close": 18.0667, "volume": null}, {"date": "2020-01-09", "close": 18.1429, "volume": 11180.0}, {"date": "2020-01-10", "close": 18.1324, "volume": 954.0}, {"date": "2020-01-13", "close": 18.1324, "volume": null}, {"date": "2020-01-14", "close": 18.1524, "volume": 1099.0}, {"date": "2020-01-15", "close": 18.1524, "volume": 4666.0}, {"date": "2020-01-16", "close": 17.9, "volume": 5962.0}, {"date": "2020-01-17", "close": 18.2476, "volume": 7822.0}, {"date": "2020-01-21", "close": 18.1238, "volume": 5227.0}, {"date": "2020-01-22", "close": 18.4095, "volume": 1662.0}, {"date": "2020-01-23", "close": 18.0667, "volume": 2638.0}, {"date": "2020-01-24", "close": 18.1048, "volume": 3556.0}, {"date": "2020-01-27", "close": 18.0095, "volume": 1688.0}, {"date": "2020-01-28", "close": 18.1238, "volume": 3222.0}, {"date": "2020-01-29", "close": 18.4095, "volume": 11354.0}, {"date": "2020-01-30", "close": 18.1619, "volume": 10314.0}, {"date": "2020-01-31", "close": 18.2286, "volume": 1623.0}, {"date": "2020-02-03", "close": 18.1048, "volume": 10681.0}, {"date": "2020-02-04", "close": 18.7, "volume": 8361.0}, {"date": "2020-02-05", "close": 18.7619, "volume": 8858.0}, {"date": "2020-02-06", "close": 19.0, "volume": 16608.0}, {"date": "2020-02-07", "close": 19.0571, "volume": 63888.0}, {"date": "2020-02-10", "close": 18.9238, "volume": 5914.0}, {"date": "2020-02-11", "close": 19.1429, "volume": 3632.0}, {"date": "2020-02-12", "close": 19.0952, "volume": 10892.0}, {"date": "2020-02-13", "close": 19.1048, "volume": 8482.0}, {"date": "2020-02-14", "close": 18.9524, "volume": 2876.0}, {"date": "2020-02-18", "close": 18.7571, "volume": 19718.0}, {"date": "2020-02-19", "close": 18.7619, "volume": 7135.0}, {"date": "2020-02-20", "close": 18.7714, "volume": 678.0}, {"date": "2020-02-21", "close": 18.8571, "volume": 15945.0}, {"date": "2020-02-24", "close": 18.5905, "volume": 18708.0}, {"date": "2020-02-25", "close": 18.6, "volume": 9042.0}, {"date": "2020-02-26", "close": 17.981, "volume": 15787.0}, {"date": "2020-02-27", "close": 17.619, "volume": 34651.0}, {"date": "2020-02-28", "close": 17.8476, "volume": 8568.0}, {"date": "2020-03-02", "close": 17.819, "volume": 15554.0}, {"date": "2020-03-03", "close": 18.6286, "volume": 4061.0}, {"date": "2020-03-04", "close": 17.5238, "volume": 11355.0}, {"date": "2020-03-05", "close": 17.5238, "volume": 6129.0}, {"date": "2020-03-06", "close": 16.9905, "volume": 1784.0}, {"date": "2020-03-09", "close": 15.3476, "volume": 7816.0}, {"date": "2020-03-10", "close": 15.8952, "volume": 8770.0}, {"date": "2020-03-11", "close": 16.0571, "volume": 11342.0}, {"date": "2020-03-12", "close": 14.6, "volume": 11086.0}, {"date": "2020-03-13", "close": 14.6, "volume": 9688.0}, {"date": "2020-03-16", "close": 13.3333, "volume": 8554.0}, {"date": "2020-03-17", "close": 13.8095, "volume": 28937.0}, {"date": "2020-03-18", "close": 10.0476, "volume": 12876.0}, {"date": "2020-03-19", "close": 10.1238, "volume": 35644.0}, {"date": "2020-03-20", "close": 10.0476, "volume": 13038.0}, {"date": "2020-03-23", "close": 9.6381, "volume": 4669.0}, {"date": "2020-03-24", "close": 10.3619, "volume": 9174.0}, {"date": "2020-03-25", "close": 10.1048, "volume": 6069.0}, {"date": "2020-03-26", "close": 10.7238, "volume": 4863.0}, {"date": "2020-03-27", "close": 10.981, "volume": 2674.0}, {"date": "2020-03-30", "close": 10.7619, "volume": 2633.0}, {"date": "2020-03-31", "close": 10.5905, "volume": 5910.0}, {"date": "2020-04-01", "close": 10.6857, "volume": 8053.0}, {"date": "2020-04-02", "close": 11.2, "volume": 8526.0}, {"date": "2020-04-03", "close": 11.5905, "volume": 4384.0}, {"date": "2020-04-06", "close": 11.0952, "volume": 7174.0}, {"date": "2020-04-07", "close": 11.6667, "volume": 5561.0}, {"date": "2020-04-08", "close": 12.3333, "volume": 3353.0}, {"date": "2020-04-09", "close": 13.5714, "volume": 17712.0}, {"date": "2020-04-13", "close": 13.5238, "volume": 16179.0}, {"date": "2020-04-14", "close": 14.2762, "volume": 7644.0}, {"date": "2020-04-15", "close": 14.1429, "volume": 3423.0}, {"date": "2020-04-16", "close": 13.9143, "volume": 8393.0}, {"date": "2020-04-17", "close": 13.0857, "volume": 11990.0}, {"date": "2020-04-20", "close": 12.7857, "volume": 6681.0}, {"date": "2020-04-21", "close": 12.2992, "volume": 5427.0}, {"date": "2020-04-22", "close": 12.4952, "volume": 5668.0}, {"date": "2020-04-23", "close": 13.181, "volume": 43350.0}, {"date": "2020-04-24", "close": 13.0714, "volume": 5467.0}, {"date": "2020-04-27", "close": 13.0952, "volume": 26062.0}, {"date": "2020-04-28", "close": 13.2381, "volume": 18877.0}, {"date": "2020-04-29", "close": 14.0952, "volume": 16709.0}, {"date": "2020-04-30", "close": 13.8095, "volume": 15219.0}, {"date": "2020-05-01", "close": 15.219, "volume": 7357.0}, {"date": "2020-05-04", "close": 15.181, "volume": 21805.0}, {"date": "2020-05-05", "close": 14.6667, "volume": 18469.0}, {"date": "2020-05-06", "close": 14.5714, "volume": 12462.0}, {"date": "2020-05-07", "close": 14.3068, "volume": 11586.0}, {"date": "2020-05-08", "close": 14.619, "volume": 17724.0}, {"date": "2020-05-11", "close": 13.6667, "volume": 27025.0}, {"date": "2020-05-12", "close": 13.8667, "volume": 15357.0}, {"date": "2020-05-13", "close": 13.781, "volume": 9997.0}, {"date": "2020-05-14", "close": 13.6286, "volume": 7674.0}, {"date": "2020-05-15", "close": 13.8095, "volume": 5981.0}, {"date": "2020-05-18", "close": 15.2381, "volume": 18629.0}, {"date": "2020-05-19", "close": 14.7619, "volume": 16298.0}, {"date": "2020-05-20", "close": 14.6667, "volume": 20659.0}, {"date": "2020-05-21", "close": 14.4, "volume": 14160.0}, {"date": "2020-05-22", "close": 14.5714, "volume": 30234.0}, {"date": "2020-05-26", "close": 14.8476, "volume": 19367.0}, {"date": "2020-05-27", "close": 14.6, "volume": 19107.0}, {"date": "2020-05-28", "close": 14.4, "volume": 24009.0}, {"date": "2020-05-29", "close": 14.7238, "volume": 9662.0}, {"date": "2020-06-01", "close": 14.9048, "volume": 12335.0}, {"date": "2020-06-02", "close": 14.619, "volume": 36063.0}, {"date": "2020-06-03", "close": 14.7238, "volume": 44436.0}, {"date": "2020-06-04", "close": 14.819, "volume": 32282.0}, {"date": "2020-06-05", "close": 16.0381, "volume": 30414.0}, {"date": "2020-06-08", "close": 16.6667, "volume": 30897.0}, {"date": "2020-06-09", "close": 16.3238, "volume": 18481.0}, {"date": "2020-06-10", "close": 16.4571, "volume": 25582.0}, {"date": "2020-06-11", "close": 16.2286, "volume": 11590.0}, {"date": "2020-06-12", "close": 16.0, "volume": 19054.0}, {"date": "2020-06-15", "close": 15.6857, "volume": 28227.0}, {"date": "2020-06-16", "close": 16.381, "volume": 20173.0}, {"date": "2020-06-17", "close": 16.0095, "volume": 12088.0}, {"date": "2020-06-18", "close": 16.0667, "volume": 20135.0}, {"date": "2020-06-19", "close": 16.1429, "volume": 16291.0}, {"date": "2020-06-22", "close": 15.9524, "volume": 27828.0}, {"date": "2020-06-23", "close": 15.9905, "volume": 34222.0}, {"date": "2020-06-24", "close": 15.9333, "volume": 43702.0}, {"date": "2020-06-25", "close": 16.1429, "volume": 65675.0}, {"date": "2020-06-26", "close": 15.4762, "volume": 833754.0}, {"date": "2020-06-29", "close": 15.9333, "volume": 34588.0}, {"date": "2020-06-30", "close": 15.8286, "volume": 27799.0}, {"date": "2020-07-01", "close": 16.3238, "volume": 14725.0}, {"date": "2020-07-02", "close": 16.181, "volume": 7048.0}, {"date": "2020-07-06", "close": 15.8095, "volume": 18562.0}, {"date": "2020-07-07", "close": 14.181, "volume": 11296.0}, {"date": "2020-07-08", "close": 13.9905, "volume": 14279.0}, {"date": "2020-07-09", "close": 12.7619, "volume": 18214.0}, {"date": "2020-07-10", "close": 13.2381, "volume": 17487.0}, {"date": "2020-07-13", "close": 13.0, "volume": 4591.0}, {"date": "2020-07-14", "close": 13.4857, "volume": 5495.0}, {"date": "2020-07-15", "close": 14.1429, "volume": 17460.0}, {"date": "2020-07-16", "close": 14.5143, "volume": 28259.0}, {"date": "2020-07-17", "close": 13.8381, "volume": 6262.0}, {"date": "2020-07-20", "close": 13.5238, "volume": 3943.0}, {"date": "2020-07-21", "close": 13.3333, "volume": 7058.0}, {"date": "2020-07-22", "close": 13.8095, "volume": 4414.0}, {"date": "2020-07-23", "close": 13.8571, "volume": 11421.0}, {"date": "2020-07-24", "close": 13.4286, "volume": 10138.0}, {"date": "2020-07-27", "close": 13.381, "volume": 4714.0}, {"date": "2020-07-28", "close": 13.3524, "volume": 6357.0}, {"date": "2020-07-29", "close": 13.2, "volume": 4594.0}, {"date": "2020-07-30", "close": 12.381, "volume": 11381.0}, {"date": "2020-07-31", "close": 11.8286, "volume": 22069.0}, {"date": "2020-08-03", "close": 12.4762, "volume": 28610.0}, {"date": "2020-08-04", "close": 12.4476, "volume": 23698.0}, {"date": "2020-08-05", "close": 12.5238, "volume": 18976.0}, {"date": "2020-08-06", "close": 12.381, "volume": 5595.0}, {"date": "2020-08-07", "close": 12.381, "volume": 21483.0}, {"date": "2020-08-10", "close": 13.4571, "volume": 15833.0}, {"date": "2020-08-11", "close": 12.2095, "volume": 33721.0}, {"date": "2020-08-12", "close": 12.6762, "volume": 13080.0}, {"date": "2020-08-13", "close": 12.419, "volume": 7678.0}, {"date": "2020-08-14", "close": 12.7143, "volume": 10236.0}, {"date": "2020-08-17", "close": 12.7714, "volume": 7971.0}, {"date": "2020-08-18", "close": 12.5714, "volume": 7191.0}, {"date": "2020-08-19", "close": 12.4, "volume": 11316.0}, {"date": "2020-08-20", "close": 12.4095, "volume": 7531.0}, {"date": "2020-08-21", "close": 12.7238, "volume": 16170.0}, {"date": "2020-08-24", "close": 13.5048, "volume": 5477.0}, {"date": "2020-08-25", "close": 13.3619, "volume": 5812.0}, {"date": "2020-08-26", "close": 13.5238, "volume": 7806.0}, {"date": "2020-08-27", "close": 13.1714, "volume": 2112.0}, {"date": "2020-08-28", "close": 13.7905, "volume": 6650.0}, {"date": "2020-08-31", "close": 13.181, "volume": 13205.0}, {"date": "2020-09-01", "close": 13.7429, "volume": 7650.0}, {"date": "2020-09-02", "close": 13.9429, "volume": 2081.0}, {"date": "2020-09-03", "close": 13.7143, "volume": 11424.0}, {"date": "2020-09-04", "close": 13.6952, "volume": 7467.0}, {"date": "2020-09-08", "close": 13.819, "volume": 15646.0}, {"date": "2020-09-09", "close": 13.5714, "volume": 12763.0}, {"date": "2020-09-10", "close": 13.7714, "volume": 8849.0}, {"date": "2020-09-11", "close": 12.8857, "volume": 17675.0}, {"date": "2020-09-14", "close": 13.6095, "volume": 6945.0}, {"date": "2020-09-15", "close": 13.6286, "volume": 7202.0}, {"date": "2020-09-16", "close": 13.7619, "volume": 12145.0}, {"date": "2020-09-17", "close": 13.4857, "volume": 10392.0}, {"date": "2020-09-18", "close": 13.4857, "volume": 37838.0}, {"date": "2020-09-21", "close": 12.7619, "volume": 15054.0}, {"date": "2020-09-22", "close": 12.0667, "volume": 10697.0}, {"date": "2020-09-23", "close": 12.1905, "volume": 9864.0}, {"date": "2020-09-24", "close": 12.1905, "volume": 7963.0}, {"date": "2020-09-25", "close": 11.7333, "volume": 16986.0}, {"date": "2020-09-28", "close": 12.0857, "volume": 10854.0}, {"date": "2020-09-29", "close": 12.7524, "volume": 11909.0}, {"date": "2020-09-30", "close": 12.8476, "volume": 7231.0}, {"date": "2020-10-01", "close": 13.7333, "volume": 20457.0}, {"date": "2020-10-02", "close": 13.9429, "volume": 11357.0}, {"date": "2020-10-05", "close": 14.2381, "volume": 5872.0}, {"date": "2020-10-06", "close": 13.9143, "volume": 9488.0}, {"date": "2020-10-07", "close": 14.5143, "volume": 16306.0}, {"date": "2020-10-08", "close": 14.7238, "volume": 15742.0}, {"date": "2020-10-09", "close": 14.9905, "volume": 2768.0}, {"date": "2020-10-12", "close": 15.1429, "volume": 4920.0}, {"date": "2020-10-13", "close": 15.219, "volume": 4231.0}, {"date": "2020-10-14", "close": 14.9905, "volume": 11903.0}, {"date": "2020-10-15", "close": 15.2286, "volume": 7679.0}, {"date": "2020-10-16", "close": 15.2, "volume": 13478.0}, {"date": "2020-10-19", "close": 14.7048, "volume": 7554.0}, {"date": "2020-10-20", "close": 14.8571, "volume": 14929.0}, {"date": "2020-10-21", "close": 15.1429, "volume": 23154.0}, {"date": "2020-10-22", "close": 15.0952, "volume": 16948.0}, {"date": "2020-10-23", "close": 15.219, "volume": 17653.0}, {"date": "2020-10-26", "close": 15.0762, "volume": 9096.0}, {"date": "2020-10-27", "close": 14.9333, "volume": 13814.0}, {"date": "2020-10-28", "close": 14.6, "volume": 8341.0}, {"date": "2020-10-29", "close": 14.5143, "volume": 7563.0}, {"date": "2020-10-30", "close": 14.6095, "volume": 8257.0}, {"date": "2020-11-02", "close": 14.9524, "volume": 6935.0}, {"date": "2020-11-03", "close": 15.2286, "volume": 9673.0}, {"date": "2020-11-04", "close": 14.8, "volume": 10842.0}, {"date": "2020-11-05", "close": 14.8762, "volume": 4774.0}, {"date": "2020-11-06", "close": 14.7524, "volume": 3757.0}, {"date": "2020-11-09", "close": 15.8286, "volume": 123830.0}, {"date": "2020-11-10", "close": 17.181, "volume": 44923.0}, {"date": "2020-11-11", "close": 17.1333, "volume": 20331.0}, {"date": "2020-11-12", "close": 16.4762, "volume": 19470.0}, {"date": "2020-11-13", "close": 16.981, "volume": 13529.0}, {"date": "2020-11-16", "close": 17.7238, "volume": 28399.0}, {"date": "2020-11-17", "close": 17.2476, "volume": 16377.0}, {"date": "2020-11-18", "close": 17.0476, "volume": 16243.0}, {"date": "2020-11-19", "close": 17.0476, "volume": 13117.0}, {"date": "2020-11-20", "close": 17.619, "volume": 34286.0}, {"date": "2020-11-23", "close": 17.5048, "volume": 28664.0}, {"date": "2020-11-24", "close": 17.6952, "volume": 27603.0}, {"date": "2020-11-25", "close": 17.019, "volume": 29063.0}, {"date": "2020-11-27", "close": 16.719, "volume": 9138.0}, {"date": "2020-11-30", "close": 16.3048, "volume": 20918.0}, {"date": "2020-12-01", "close": 17.2286, "volume": 11607.0}, {"date": "2020-12-02", "close": 17.6095, "volume": 13937.0}, {"date": "2020-12-03", "close": 16.9429, "volume": 11543.0}, {"date": "2020-12-04", "close": 17.7905, "volume": 13652.0}, {"date": "2020-12-07", "close": 17.4762, "volume": 20576.0}, {"date": "2020-12-08", "close": 17.5905, "volume": 11942.0}, {"date": "2020-12-09", "close": 17.581, "volume": 13708.0}, {"date": "2020-12-10", "close": 17.7143, "volume": 12439.0}, {"date": "2020-12-11", "close": 17.581, "volume": 8290.0}, {"date": "2020-12-14", "close": 17.2381, "volume": 19311.0}, {"date": "2020-12-15", "close": 17.7143, "volume": 17138.0}, {"date": "2020-12-16", "close": 17.7048, "volume": 9430.0}, {"date": "2020-12-17", "close": 17.8095, "volume": 15773.0}, {"date": "2020-12-18", "close": 17.619, "volume": 96361.0}, {"date": "2020-12-21", "close": 17.6286, "volume": 24600.0}, {"date": "2020-12-22", "close": 17.6095, "volume": 9531.0}, {"date": "2020-12-23", "close": 17.4286, "volume": 14525.0}, {"date": "2020-12-24", "close": 17.1048, "volume": 4475.0}, {"date": "2020-12-28", "close": 17.2381, "volume": 19787.0}, {"date": "2020-12-29", "close": 16.9238, "volume": 20783.0}, {"date": "2020-12-30", "close": 16.9619, "volume": 17977.0}, {"date": "2020-12-31", "close": 17.4095, "volume": 12458.0}, {"date": "2021-01-04", "close": 16.819, "volume": 15870.0}, {"date": "2021-01-05", "close": 17.181, "volume": 10830.0}, {"date": "2021-01-06", "close": 17.6857, "volume": 73620.0}, {"date": "2021-01-07", "close": 17.8952, "volume": 34975.0}, {"date": "2021-01-08", "close": 17.7333, "volume": 22914.0}, {"date": "2021-01-11", "close": 17.7619, "volume": 7475.0}, {"date": "2021-01-12", "close": 17.6571, "volume": 16243.0}, {"date": "2021-01-13", "close": 17.6667, "volume": 7588.0}, {"date": "2021-01-14", "close": 17.7333, "volume": 14199.0}, {"date": "2021-01-15", "close": 17.0286, "volume": 14928.0}, {"date": "2021-01-19", "close": 16.4, "volume": 21073.0}, {"date": "2021-01-20", "close": 16.4286, "volume": 13399.0}, {"date": "2021-01-21", "close": 16.0952, "volume": 13629.0}, {"date": "2021-01-22", "close": 16.1905, "volume": 10917.0}, {"date": "2021-01-25", "close": 16.019, "volume": 16322.0}, {"date": "2021-01-26", "close": 16.1333, "volume": 9497.0}, {"date": "2021-01-27", "close": 16.0857, "volume": 19048.0}, {"date": "2021-01-28", "close": 16.2762, "volume": 14140.0}, {"date": "2021-01-29", "close": 16.4571, "volume": 16470.0}, {"date": "2021-02-01", "close": 16.819, "volume": 15863.0}, {"date": "2021-02-02", "close": 17.0381, "volume": 7023.0}, {"date": "2021-02-03", "close": 17.4762, "volume": 8816.0}, {"date": "2021-02-04", "close": 17.419, "volume": 10627.0}, {"date": "2021-02-05", "close": 17.4095, "volume": 10090.0}, {"date": "2021-02-08", "close": 17.9048, "volume": 37369.0}, {"date": "2021-02-09", "close": 18.0, "volume": 19750.0}, {"date": "2021-02-10", "close": 17.4571, "volume": 42800.0}, {"date": "2021-02-11", "close": 17.4286, "volume": 27565.0}, {"date": "2021-02-12", "close": 17.5048, "volume": 16415.0}, {"date": "2021-02-16", "close": 18.1048, "volume": 23938.0}, {"date": "2021-02-17", "close": 17.8095, "volume": 8798.0}, {"date": "2021-02-18", "close": 17.5333, "volume": 17124.0}, {"date": "2021-02-19", "close": 18.2, "volume": 11808.0}, {"date": "2021-02-22", "close": 17.8571, "volume": 19158.0}, {"date": "2021-02-23", "close": 18.2286, "volume": 15633.0}, {"date": "2021-02-24", "close": 18.6286, "volume": 20457.0}, {"date": "2021-02-25", "close": 17.7619, "volume": 17065.0}, {"date": "2021-02-26", "close": 16.4667, "volume": 39867.0}, {"date": "2021-03-01", "close": 17.5143, "volume": 21432.0}, {"date": "2021-03-02", "close": 17.4381, "volume": 14738.0}, {"date": "2021-03-03", "close": 17.9429, "volume": 7992.0}, {"date": "2021-03-04", "close": 18.5143, "volume": 33262.0}, {"date": "2021-03-05", "close": 18.5143, "volume": 38284.0}, {"date": "2021-03-08", "close": 18.5238, "volume": 41355.0}, {"date": "2021-03-09", "close": 18.3333, "volume": 25959.0}, {"date": "2021-03-10", "close": 18.5048, "volume": 21836.0}, {"date": "2021-03-11", "close": 18.4762, "volume": 23651.0}, {"date": "2021-03-12", "close": 18.5619, "volume": 20345.0}, {"date": "2021-03-15", "close": 18.5238, "volume": 24049.0}, {"date": "2021-03-16", "close": 18.219, "volume": 14383.0}, {"date": "2021-03-17", "close": 17.8952, "volume": 12268.0}, {"date": "2021-03-18", "close": 18.0095, "volume": 15514.0}, {"date": "2021-03-19", "close": 18.2857, "volume": 65950.0}, {"date": "2021-03-22", "close": 17.4381, "volume": 28891.0}, {"date": "2021-03-23", "close": 17.4762, "volume": 16405.0}, {"date": "2021-03-24", "close": 17.6476, "volume": 13847.0}, {"date": "2021-03-25", "close": 17.6048, "volume": 6719.0}, {"date": "2021-03-26", "close": 18.0476, "volume": 8267.0}, {"date": "2021-03-29", "close": 17.6619, "volume": 44103.0}, {"date": "2021-03-30", "close": 18.0476, "volume": 32014.0}, {"date": "2021-03-31", "close": 17.3905, "volume": 28500.0}, {"date": "2021-04-01", "close": 17.6952, "volume": 12819.0}, {"date": "2021-04-05", "close": 17.7143, "volume": 36516.0}, {"date": "2021-04-06", "close": 17.3524, "volume": 8376.0}, {"date": "2021-04-07", "close": 16.8571, "volume": 31670.0}, {"date": "2021-04-08", "close": 17.1429, "volume": 19700.0}, {"date": "2021-04-09", "close": 16.9048, "volume": 16686.0}, {"date": "2021-04-12", "close": 16.5238, "volume": 30445.0}, {"date": "2021-04-13", "close": 16.6667, "volume": 8473.0}, {"date": "2021-04-14", "close": 16.4762, "volume": 17641.0}, {"date": "2021-04-15", "close": 16.8857, "volume": 17301.0}, {"date": "2021-04-16", "close": 16.6667, "volume": 19273.0}, {"date": "2021-04-19", "close": 16.9333, "volume": 38136.0}, {"date": "2021-04-20", "close": 16.3714, "volume": 30481.0}, {"date": "2021-04-21", "close": 16.4762, "volume": 18898.0}, {"date": "2021-04-22", "close": 16.8286, "volume": 25349.0}, {"date": "2021-04-23", "close": 16.8095, "volume": 18350.0}, {"date": "2021-04-26", "close": 17.1524, "volume": 31925.0}, {"date": "2021-04-27", "close": 17.0476, "volume": 23094.0}, {"date": "2021-04-28", "close": 17.0952, "volume": 15686.0}, {"date": "2021-04-29", "close": 17.0762, "volume": 12450.0}, {"date": "2021-04-30", "close": 17.0095, "volume": 16778.0}, {"date": "2021-05-03", "close": 17.1905, "volume": 41882.0}, {"date": "2021-05-04", "close": 17.1524, "volume": 22369.0}, {"date": "2021-05-05", "close": 17.1524, "volume": 35650.0}, {"date": "2021-05-06", "close": 17.2857, "volume": 10981.0}, {"date": "2021-05-07", "close": 17.3238, "volume": 28694.0}, {"date": "2021-05-10", "close": 17.1429, "volume": 22173.0}, {"date": "2021-05-11", "close": 17.1429, "volume": 15301.0}, {"date": "2021-05-12", "close": 17.2381, "volume": 19797.0}, {"date": "2021-05-13", "close": 17.3143, "volume": 10770.0}, {"date": "2021-05-14", "close": 17.6667, "volume": 17064.0}, {"date": "2021-05-17", "close": 17.7429, "volume": 28777.0}, {"date": "2021-05-18", "close": 17.8095, "volume": 35831.0}, {"date": "2021-05-19", "close": 17.9905, "volume": 22742.0}, {"date": "2021-05-20", "close": 18.5333, "volume": 36395.0}, {"date": "2021-05-21", "close": 18.2762, "volume": 20686.0}, {"date": "2021-05-24", "close": 18.7429, "volume": 21748.0}, {"date": "2021-05-25", "close": 18.2857, "volume": 22697.0}, {"date": "2021-05-26", "close": 18.3333, "volume": 13654.0}, {"date": "2021-05-27", "close": 19.0476, "volume": 17450.0}, {"date": "2021-05-28", "close": 18.8571, "volume": 16593.0}, {"date": "2021-06-01", "close": 18.6571, "volume": 18592.0}, {"date": "2021-06-02", "close": 18.7619, "volume": 7955.0}, {"date": "2021-06-03", "close": 18.7714, "volume": 19773.0}, {"date": "2021-06-04", "close": 18.7905, "volume": 65019.0}, {"date": "2021-06-07", "close": 18.2476, "volume": 23800.0}, {"date": "2021-06-08", "close": 18.8095, "volume": 21611.0}, {"date": "2021-06-09", "close": 18.7238, "volume": 17866.0}, {"date": "2021-06-10", "close": 18.3429, "volume": 19073.0}, {"date": "2021-06-11", "close": 18.4476, "volume": 4633.0}, {"date": "2021-06-14", "close": 17.9524, "volume": 20411.0}, {"date": "2021-06-15", "close": 17.8952, "volume": 24831.0}, {"date": "2021-06-16", "close": 18.0952, "volume": 20620.0}, {"date": "2021-06-17", "close": 18.1905, "volume": 29345.0}, {"date": "2021-06-18", "close": 17.9714, "volume": 40570.0}, {"date": "2021-06-21", "close": 17.9524, "volume": 28751.0}, {"date": "2021-06-22", "close": 17.6857, "volume": 26666.0}, {"date": "2021-06-23", "close": 17.7619, "volume": 38475.0}, {"date": "2021-06-24", "close": 18.0667, "volume": 42647.0}, {"date": "2021-06-25", "close": 17.6381, "volume": 930692.0}, {"date": "2021-06-28", "close": 18.0714, "volume": 34519.0}, {"date": "2021-06-29", "close": 17.781, "volume": 31177.0}, {"date": "2021-06-30", "close": 17.619, "volume": 12672.0}, {"date": "2021-07-01", "close": 18.0, "volume": 7818.0}, {"date": "2021-07-02", "close": 17.7905, "volume": 13903.0}, {"date": "2021-07-06", "close": 17.8, "volume": 9407.0}, {"date": "2021-07-07", "close": 17.6381, "volume": 9317.0}, {"date": "2021-07-08", "close": 16.781, "volume": 37560.0}, {"date": "2021-07-09", "close": 17.0762, "volume": 14718.0}, {"date": "2021-07-12", "close": 17.6952, "volume": 6331.0}, {"date": "2021-07-13", "close": 17.4857, "volume": 13383.0}, {"date": "2021-07-14", "close": 17.4286, "volume": 5863.0}, {"date": "2021-07-15", "close": 17.7048, "volume": 7987.0}, {"date": "2021-07-16", "close": 17.4952, "volume": 7003.0}, {"date": "2021-07-19", "close": 17.2, "volume": 17091.0}, {"date": "2021-07-20", "close": 17.6095, "volume": 30745.0}, {"date": "2021-07-21", "close": 17.9048, "volume": 15015.0}, {"date": "2021-07-22", "close": 17.8667, "volume": 28244.0}, {"date": "2021-07-23", "close": 18.1238, "volume": 6358.0}, {"date": "2021-07-26", "close": 18.7619, "volume": 15336.0}, {"date": "2021-07-27", "close": 17.981, "volume": 18834.0}, {"date": "2021-07-28", "close": 17.619, "volume": 2567.0}, {"date": "2021-07-29", "close": 17.6286, "volume": 5826.0}, {"date": "2021-07-30", "close": 17.5048, "volume": 9430.0}, {"date": "2021-08-02", "close": 17.2571, "volume": 16347.0}, {"date": "2021-08-03", "close": 17.3333, "volume": 63082.0}, {"date": "2021-08-04", "close": 17.0476, "volume": 10317.0}, {"date": "2021-08-05", "close": 17.4476, "volume": 4885.0}, {"date": "2021-08-06", "close": 17.3143, "volume": 8967.0}, {"date": "2021-08-09", "close": 17.2, "volume": 2026.0}, {"date": "2021-08-10", "close": 17.1429, "volume": 5296.0}, {"date": "2021-08-11", "close": 17.3143, "volume": 4249.0}, {"date": "2021-08-12", "close": 16.9048, "volume": 15567.0}, {"date": "2021-08-13", "close": 17.3905, "volume": 8351.0}, {"date": "2021-08-16", "close": 17.181, "volume": 15466.0}, {"date": "2021-08-17", "close": 17.2476, "volume": 9993.0}, {"date": "2021-08-18", "close": 17.4857, "volume": 4374.0}, {"date": "2021-08-19", "close": 17.1429, "volume": 53977.0}, {"date": "2021-08-20", "close": 16.9619, "volume": 668.0}, {"date": "2021-08-23", "close": 17.1524, "volume": 3806.0}, {"date": "2021-08-24", "close": 17.1524, "volume": null}, {"date": "2021-08-25", "close": 17.0571, "volume": 3817.0}, {"date": "2021-08-26", "close": 17.0476, "volume": 11795.0}, {"date": "2021-08-27", "close": 17.381, "volume": 10495.0}, {"date": "2021-08-30", "close": 17.2571, "volume": 3170.0}, {"date": "2021-08-31", "close": 17.4, "volume": 19347.0}, {"date": "2021-09-01", "close": 17.6381, "volume": 8071.0}, {"date": "2021-09-02", "close": 17.619, "volume": 3330.0}, {"date": "2021-09-03", "close": 17.3238, "volume": 3157.0}, {"date": "2021-09-07", "close": 17.5143, "volume": 4184.0}, {"date": "2021-09-08", "close": 17.4952, "volume": 5207.0}, {"date": "2021-09-09", "close": 17.3143, "volume": 3480.0}, {"date": "2021-09-10", "close": 17.0762, "volume": 4905.0}, {"date": "2021-09-13", "close": 17.2476, "volume": 7687.0}, {"date": "2021-09-14", "close": 17.0952, "volume": 4068.0}, {"date": "2021-09-15", "close": 17.3048, "volume": 2134.0}, {"date": "2021-09-16", "close": 17.1048, "volume": 40503.0}, {"date": "2021-09-17", "close": 17.1429, "volume": 18873.0}, {"date": "2021-09-20", "close": 16.8571, "volume": 3447.0}, {"date": "2021-09-21", "close": 16.7429, "volume": 6035.0}, {"date": "2021-09-22", "close": 16.8095, "volume": 2496.0}, {"date": "2021-09-23", "close": 17.0, "volume": 1430.0}, {"date": "2021-09-24", "close": 17.0, "volume": null}, {"date": "2021-09-27", "close": 17.3429, "volume": 12166.0}, {"date": "2021-09-28", "close": 17.0571, "volume": 25677.0}, {"date": "2021-09-29", "close": 17.1714, "volume": 10453.0}, {"date": "2021-09-30", "close": 17.3168, "volume": 10580.0}, {"date": "2021-10-01", "close": 17.3333, "volume": 5138.0}, {"date": "2021-10-04", "close": 17.2762, "volume": 11581.0}, {"date": "2021-10-05", "close": 17.5524, "volume": 6750.0}, {"date": "2021-10-06", "close": 17.4476, "volume": 3670.0}, {"date": "2021-10-07", "close": 17.4286, "volume": 4476.0}, {"date": "2021-10-08", "close": 17.6667, "volume": 3973.0}, {"date": "2021-10-11", "close": 17.4524, "volume": 10420.0}, {"date": "2021-10-12", "close": 17.4571, "volume": 2967.0}, {"date": "2021-10-13", "close": 17.419, "volume": 785.0}, {"date": "2021-10-14", "close": 17.4571, "volume": 1770.0}, {"date": "2021-10-15", "close": 17.4762, "volume": 2093.0}, {"date": "2021-10-18", "close": 17.3429, "volume": 12849.0}, {"date": "2021-10-19", "close": 17.3429, "volume": 5132.0}, {"date": "2021-10-20", "close": 17.6602, "volume": 5968.0}, {"date": "2021-10-21", "close": 17.4857, "volume": 3475.0}, {"date": "2021-10-22", "close": 17.3524, "volume": 1386.0}, {"date": "2021-10-25", "close": 17.4286, "volume": 1390.0}, {"date": "2021-10-26", "close": 17.4476, "volume": 2896.0}, {"date": "2021-10-27", "close": 17.4476, "volume": 3163.0}, {"date": "2021-10-28", "close": 17.6476, "volume": 6169.0}, {"date": "2021-10-29", "close": 17.8095, "volume": 7003.0}, {"date": "2021-11-01", "close": 18.0571, "volume": 3880.0}, {"date": "2021-11-02", "close": 18.3619, "volume": 3073.0}, {"date": "2021-11-03", "close": 18.0762, "volume": 4819.0}, {"date": "2021-11-04", "close": 18.0905, "volume": 1667.0}, {"date": "2021-11-05", "close": 18.0, "volume": 653.0}, {"date": "2021-11-08", "close": 18.0857, "volume": 1908.0}, {"date": "2021-11-09", "close": 18.3524, "volume": 2281.0}, {"date": "2021-11-10", "close": 18.3524, "volume": null}, {"date": "2021-11-11", "close": 18.0906, "volume": 1299.0}, {"date": "2021-11-12", "close": 18.2, "volume": 592.0}, {"date": "2021-11-15", "close": 18.2571, "volume": 2443.0}, {"date": "2021-11-16", "close": 18.3238, "volume": 3391.0}, {"date": "2021-11-17", "close": 18.1524, "volume": 3094.0}, {"date": "2021-11-18", "close": 18.1048, "volume": 5712.0}, {"date": "2021-11-19", "close": 18.1333, "volume": 3692.0}, {"date": "2021-11-22", "close": 18.0238, "volume": 6770.0}, {"date": "2021-11-23", "close": 17.9429, "volume": 2919.0}, {"date": "2021-11-24", "close": 18.019, "volume": 1554.0}, {"date": "2021-11-26", "close": 18.2095, "volume": 8034.0}, {"date": "2021-11-29", "close": 17.9524, "volume": 8009.0}, {"date": "2021-11-30", "close": 17.6762, "volume": 5841.0}, {"date": "2021-12-01", "close": 17.6857, "volume": 3736.0}, {"date": "2021-12-02", "close": 18.0476, "volume": 2234.0}, {"date": "2021-12-03", "close": 18.0476, "volume": 3313.0}, {"date": "2021-12-06", "close": 17.981, "volume": 2907.0}, {"date": "2021-12-07", "close": 17.981, "volume": 3965.0}, {"date": "2021-12-08", "close": 18.0381, "volume": 399.0}, {"date": "2021-12-09", "close": 17.8952, "volume": 3931.0}, {"date": "2021-12-10", "close": 18.1333, "volume": 3380.0}, {"date": "2021-12-13", "close": 17.9048, "volume": 6329.0}, {"date": "2021-12-14", "close": 17.8095, "volume": 8149.0}, {"date": "2021-12-15", "close": 17.9333, "volume": 5222.0}, {"date": "2021-12-16", "close": 18.0476, "volume": 9383.0}, {"date": "2021-12-17", "close": 18.0476, "volume": 8315.0}, {"date": "2021-12-20", "close": 18.0476, "volume": 4753.0}, {"date": "2021-12-21", "close": 18.0476, "volume": 6653.0}, {"date": "2021-12-22", "close": 17.8381, "volume": 10218.0}, {"date": "2021-12-23", "close": 18.0476, "volume": 4401.0}, {"date": "2021-12-27", "close": 17.9524, "volume": 4620.0}, {"date": "2021-12-28", "close": 18.5714, "volume": 6279.0}, {"date": "2021-12-29", "close": 18.7143, "volume": 5601.0}, {"date": "2021-12-30", "close": 18.7429, "volume": 45482.0}, {"date": "2021-12-31", "close": 18.7333, "volume": 1615.0}, {"date": "2022-01-03", "close": 18.7143, "volume": 7062.0}, {"date": "2022-01-04", "close": 18.5714, "volume": 6715.0}, {"date": "2022-01-05", "close": 18.7524, "volume": 13939.0}, {"date": "2022-01-06", "close": 18.619, "volume": 8188.0}, {"date": "2022-01-07", "close": 18.6476, "volume": 4479.0}, {"date": "2022-01-10", "close": 18.6476, "volume": 8371.0}, {"date": "2022-01-11", "close": 18.7143, "volume": 7418.0}, {"date": "2022-01-12", "close": 18.7619, "volume": 120890.0}, {"date": "2022-01-13", "close": 19.2476, "volume": 9657.0}, {"date": "2022-01-14", "close": 19.181, "volume": 4261.0}, {"date": "2022-01-18", "close": 19.7524, "volume": 18283.0}, {"date": "2022-01-19", "close": 20.0, "volume": 17964.0}, {"date": "2022-01-20", "close": 19.76, "volume": 16702.0}, {"date": "2022-01-21", "close": 19.89, "volume": 8341.0}, {"date": "2022-01-24", "close": 19.68, "volume": 7382.0}, {"date": "2022-01-25", "close": 20.03, "volume": 7802.0}, {"date": "2022-01-26", "close": 20.2, "volume": 11183.0}, {"date": "2022-01-27", "close": 20.0, "volume": 6977.0}, {"date": "2022-01-28", "close": 19.8, "volume": 7625.0}, {"date": "2022-01-31", "close": 19.27, "volume": 6463.0}, {"date": "2022-02-01", "close": 19.29, "volume": 4804.0}, {"date": "2022-02-02", "close": 19.62, "volume": 6598.0}, {"date": "2022-02-03", "close": 19.7244, "volume": 2192.0}, {"date": "2022-02-04", "close": 20.0, "volume": 13297.0}, {"date": "2022-02-07", "close": 19.97, "volume": 2965.0}, {"date": "2022-02-08", "close": 19.87, "volume": 3798.0}, {"date": "2022-02-09", "close": 19.92, "volume": 3731.0}, {"date": "2022-02-10", "close": 19.74, "volume": 89018.0}, {"date": "2022-02-11", "close": 19.85, "volume": 13029.0}, {"date": "2022-02-14", "close": 19.46, "volume": 8455.0}, {"date": "2022-02-15", "close": 19.68, "volume": 31186.0}, {"date": "2022-02-16", "close": 19.55, "volume": 12287.0}, {"date": "2022-02-17", "close": 19.56, "volume": 2340.0}, {"date": "2022-02-18", "close": 19.47, "volume": 5464.0}, {"date": "2022-02-22", "close": 19.63, "volume": 13534.0}, {"date": "2022-02-23", "close": 19.46, "volume": 3716.0}, {"date": "2022-02-24", "close": 18.94, "volume": 4674.0}, {"date": "2022-02-25", "close": 18.92, "volume": 15213.0}, {"date": "2022-02-28", "close": 19.0, "volume": 11388.0}, {"date": "2022-03-01", "close": 18.72, "volume": 6242.0}, {"date": "2022-03-02", "close": 18.93, "volume": 4736.0}, {"date": "2022-03-03", "close": 18.61, "volume": 14203.0}, {"date": "2022-03-04", "close": 18.75, "volume": 4154.0}, {"date": "2022-03-07", "close": 18.6, "volume": 4410.0}, {"date": "2022-03-08", "close": 18.6, "volume": 4248.0}, {"date": "2022-03-09", "close": 18.7539, "volume": 1275.0}, {"date": "2022-03-10", "close": 19.1, "volume": 2391.0}, {"date": "2022-03-11", "close": 18.74, "volume": 1281.0}, {"date": "2022-03-14", "close": 18.6, "volume": 4426.0}, {"date": "2022-03-15", "close": 18.56, "volume": 2416.0}, {"date": "2022-03-16", "close": 18.83, "volume": 7200.0}, {"date": "2022-03-17", "close": 19.12, "volume": 1573.0}, {"date": "2022-03-18", "close": 20.42, "volume": 188742.0}, {"date": "2022-03-21", "close": 19.8, "volume": 2631.0}, {"date": "2022-03-22", "close": 20.79, "volume": 6844.0}, {"date": "2022-03-23", "close": 20.43, "volume": 1351.0}, {"date": "2022-03-24", "close": 20.2, "volume": 7351.0}, {"date": "2022-03-25", "close": 19.995, "volume": 3861.0}, {"date": "2022-03-28", "close": 20.39, "volume": 4180.0}, {"date": "2022-03-29", "close": 20.15, "volume": 3987.0}, {"date": "2022-03-30", "close": 20.386, "volume": 10861.0}, {"date": "2022-03-31", "close": 19.91, "volume": 9299.0}, {"date": "2022-04-01", "close": 19.91, "volume": 2067.0}, {"date": "2022-04-04", "close": 19.51, "volume": 10051.0}, {"date": "2022-04-05", "close": 19.4, "volume": 5890.0}, {"date": "2022-04-06", "close": 19.3, "volume": 1324.0}, {"date": "2022-04-07", "close": 19.06, "volume": 431.0}, {"date": "2022-04-08", "close": 19.06, "volume": null}, {"date": "2022-04-11", "close": 18.8, "volume": 5250.0}, {"date": "2022-04-12", "close": 18.84, "volume": 2943.0}, {"date": "2022-04-13", "close": 18.77, "volume": 1122.0}, {"date": "2022-04-14", "close": 18.75, "volume": 10238.0}, {"date": "2022-04-18", "close": 18.94, "volume": 1826.0}, {"date": "2022-04-19", "close": 18.98, "volume": 7900.0}, {"date": "2022-04-20", "close": 19.07, "volume": 74052.0}, {"date": "2022-04-21", "close": 19.39, "volume": 5207.0}, {"date": "2022-04-22", "close": 19.67, "volume": 765.0}, {"date": "2022-04-25", "close": 19.83, "volume": 20694.0}, {"date": "2022-04-26", "close": 19.1, "volume": 13920.0}, {"date": "2022-04-27", "close": 18.5194, "volume": 2428.0}, {"date": "2022-04-28", "close": 19.38, "volume": 31073.0}, {"date": "2022-04-29", "close": 19.0, "volume": 18480.0}, {"date": "2022-05-02", "close": 19.14, "volume": 136404.0}, {"date": "2022-05-03", "close": 18.835, "volume": 827.0}, {"date": "2022-05-04", "close": 19.1, "volume": 7102.0}, {"date": "2022-05-05", "close": 18.85, "volume": 3128.0}, {"date": "2022-05-06", "close": 18.41, "volume": 3506.0}, {"date": "2022-05-09", "close": 18.11, "volume": 1685.0}, {"date": "2022-05-10", "close": 18.0, "volume": 6790.0}, {"date": "2022-05-11", "close": 18.01, "volume": 6371.0}, {"date": "2022-05-12", "close": 17.79, "volume": 1660.0}, {"date": "2022-05-13", "close": 17.63, "volume": 4289.0}, {"date": "2022-05-16", "close": 17.56, "volume": 4239.0}, {"date": "2022-05-17", "close": 18.09, "volume": 10705.0}, {"date": "2022-05-18", "close": 17.33, "volume": 9784.0}, {"date": "2022-05-19", "close": 17.55, "volume": 6193.0}, {"date": "2022-05-20", "close": 17.62, "volume": 13953.0}, {"date": "2022-05-23", "close": 17.95, "volume": 13820.0}, {"date": "2022-05-24", "close": 17.77, "volume": 7160.0}, {"date": "2022-05-25", "close": 17.95, "volume": 1979.0}, {"date": "2022-05-26", "close": 17.7, "volume": 1711.0}, {"date": "2022-05-27", "close": 18.05, "volume": 4312.0}, {"date": "2022-05-31", "close": 18.2029, "volume": 9251.0}, {"date": "2022-06-01", "close": 18.14, "volume": 4199.0}, {"date": "2022-06-02", "close": 18.1701, "volume": 2889.0}, {"date": "2022-06-03", "close": 18.07, "volume": 4690.0}, {"date": "2022-06-06", "close": 18.32, "volume": 2277.0}, {"date": "2022-06-07", "close": 18.15, "volume": 4421.0}, {"date": "2022-06-08", "close": 18.04, "volume": 1266.0}, {"date": "2022-06-09", "close": 17.52, "volume": 2478.0}, {"date": "2022-06-10", "close": 17.54, "volume": 3156.0}, {"date": "2022-06-13", "close": 17.31, "volume": 3407.0}, {"date": "2022-06-14", "close": 17.06, "volume": 15021.0}, {"date": "2022-06-15", "close": 17.2, "volume": 3516.0}, {"date": "2022-06-16", "close": 17.16, "volume": 5276.0}, {"date": "2022-06-17", "close": 17.66, "volume": 13148.0}, {"date": "2022-06-21", "close": 18.0, "volume": 15274.0}, {"date": "2022-06-22", "close": 17.45, "volume": 3059.0}, {"date": "2022-06-23", "close": 17.45, "volume": 4093.0}, {"date": "2022-06-24", "close": 17.6, "volume": 2890.0}, {"date": "2022-06-27", "close": 17.93, "volume": 1010.0}, {"date": "2022-06-28", "close": 18.06, "volume": 12819.0}, {"date": "2022-06-29", "close": 17.21, "volume": 18900.0}, {"date": "2022-06-30", "close": 17.26, "volume": 4916.0}, {"date": "2022-07-01", "close": 17.22, "volume": 1594.0}, {"date": "2022-07-05", "close": 17.06, "volume": 13954.0}, {"date": "2022-07-06", "close": 16.81, "volume": 8528.0}, {"date": "2022-07-07", "close": 16.97, "volume": 4554.0}, {"date": "2022-07-08", "close": 17.1, "volume": 3855.0}, {"date": "2022-07-11", "close": 17.0, "volume": 12794.0}, {"date": "2022-07-12", "close": 17.0, "volume": 4836.0}, {"date": "2022-07-13", "close": 17.04, "volume": 3345.0}, {"date": "2022-07-14", "close": 16.95, "volume": 3533.0}, {"date": "2022-07-15", "close": 16.76, "volume": 7060.0}, {"date": "2022-07-18", "close": 16.75, "volume": 4750.0}, {"date": "2022-07-19", "close": 16.6, "volume": 16376.0}, {"date": "2022-07-20", "close": 16.88, "volume": 5526.0}, {"date": "2022-07-21", "close": 17.02, "volume": 3498.0}, {"date": "2022-07-22", "close": 17.02, "volume": null}, {"date": "2022-07-25", "close": 17.11, "volume": 13167.0}, {"date": "2022-07-26", "close": 17.2, "volume": 1784.0}, {"date": "2022-07-27", "close": 17.3, "volume": 31568.0}, {"date": "2022-07-28", "close": 17.26, "volume": 11515.0}, {"date": "2022-07-29", "close": 17.235, "volume": 9721.0}, {"date": "2022-08-01", "close": 17.78, "volume": 9305.0}, {"date": "2022-08-02", "close": 17.31, "volume": 3190.0}, {"date": "2022-08-03", "close": 17.16, "volume": 10135.0}, {"date": "2022-08-04", "close": 16.82, "volume": 12082.0}, {"date": "2022-08-05", "close": 16.85, "volume": 692.0}, {"date": "2022-08-08", "close": 16.85, "volume": null}, {"date": "2022-08-09", "close": 16.87, "volume": 5268.0}, {"date": "2022-08-10", "close": 17.1, "volume": 3310.0}, {"date": "2022-08-11", "close": 16.8, "volume": 5671.0}, {"date": "2022-08-12", "close": 16.78, "volume": 10081.0}, {"date": "2022-08-15", "close": 16.94, "volume": 1497.0}, {"date": "2022-08-16", "close": 16.8, "volume": 6594.0}, {"date": "2022-08-17", "close": 17.4, "volume": 4730.0}, {"date": "2022-08-18", "close": 17.95, "volume": 4274.0}, {"date": "2022-08-19", "close": 17.62, "volume": 3857.0}, {"date": "2022-08-22", "close": 17.96, "volume": 2346.0}, {"date": "2022-08-23", "close": 17.46, "volume": 5432.0}, {"date": "2022-08-24", "close": 17.78, "volume": 3863.0}, {"date": "2022-08-25", "close": 17.51, "volume": 1604.0}, {"date": "2022-08-26", "close": 17.66, "volume": 3885.0}, {"date": "2022-08-29", "close": 17.4001, "volume": 3759.0}, {"date": "2022-08-30", "close": 17.4, "volume": 1157.0}, {"date": "2022-08-31", "close": 17.38, "volume": 3705.0}, {"date": "2022-09-01", "close": 17.85, "volume": 3302.0}, {"date": "2022-09-02", "close": 17.85, "volume": 1575.0}, {"date": "2022-09-06", "close": 18.08, "volume": 3502.0}, {"date": "2022-09-07", "close": 18.01, "volume": 2150.0}, {"date": "2022-09-08", "close": 17.56, "volume": 766.0}, {"date": "2022-09-09", "close": 17.56, "volume": null}, {"date": "2022-09-12", "close": 17.69, "volume": 511.0}, {"date": "2022-09-13", "close": 17.8, "volume": 1098.0}, {"date": "2022-09-14", "close": 17.35, "volume": 3919.0}, {"date": "2022-09-15", "close": 17.67, "volume": 765.0}, {"date": "2022-09-16", "close": 17.64, "volume": 15915.0}, {"date": "2022-09-19", "close": 17.5, "volume": 758.0}, {"date": "2022-09-20", "close": 17.39, "volume": 438.0}, {"date": "2022-09-21", "close": 17.655, "volume": 1705.0}, {"date": "2022-09-22", "close": 17.5102, "volume": 2255.0}, {"date": "2022-09-23", "close": 17.13, "volume": 481.0}, {"date": "2022-09-26", "close": 16.8583, "volume": 549.0}, {"date": "2022-09-27", "close": 17.15, "volume": 522.0}, {"date": "2022-09-28", "close": 16.85, "volume": 1170.0}, {"date": "2022-09-29", "close": 17.1, "volume": 2829.0}, {"date": "2022-09-30", "close": 16.85, "volume": 3551.0}, {"date": "2022-10-03", "close": 16.86, "volume": 2268.0}, {"date": "2022-10-04", "close": 16.99, "volume": 5081.0}, {"date": "2022-10-05", "close": 16.89, "volume": 683.0}, {"date": "2022-10-06", "close": 17.09, "volume": 1224.0}, {"date": "2022-10-07", "close": 16.82, "volume": 404.0}, {"date": "2022-10-10", "close": 17.17, "volume": 1057.0}, {"date": "2022-10-11", "close": 17.12, "volume": 2954.0}, {"date": "2022-10-12", "close": 17.21, "volume": 680.0}, {"date": "2022-10-13", "close": 17.08, "volume": 559.0}, {"date": "2022-10-14", "close": 17.05, "volume": 509.0}, {"date": "2022-10-17", "close": 17.22, "volume": 588.0}, {"date": "2022-10-18", "close": 17.07, "volume": 570.0}, {"date": "2022-10-19", "close": 17.0, "volume": 2773.0}, {"date": "2022-10-20", "close": 17.14, "volume": 1079.0}, {"date": "2022-10-21", "close": 16.91, "volume": 229.0}, {"date": "2022-10-24", "close": 17.095, "volume": 455.0}, {"date": "2022-10-25", "close": 16.84, "volume": 1118.0}, {"date": "2022-10-26", "close": 16.86, "volume": 2760.0}, {"date": "2022-10-27", "close": 17.22, "volume": 2845.0}, {"date": "2022-10-28", "close": 17.22, "volume": null}, {"date": "2022-10-31", "close": 16.75, "volume": 3080.0}, {"date": "2022-11-01", "close": 16.6, "volume": 8077.0}, {"date": "2022-11-02", "close": 16.75, "volume": 2767.0}, {"date": "2022-11-03", "close": 16.77, "volume": 1200.0}, {"date": "2022-11-04", "close": 16.95, "volume": 264.0}, {"date": "2022-11-07", "close": 16.56, "volume": 2818.0}, {"date": "2022-11-08", "close": 16.775, "volume": 1755.0}, {"date": "2022-11-09", "close": 16.5, "volume": 1093.0}, {"date": "2022-11-10", "close": 16.65, "volume": 2505.0}, {"date": "2022-11-11", "close": 16.75, "volume": 2056.0}, {"date": "2022-11-14", "close": 16.85, "volume": 1098.0}, {"date": "2022-11-15", "close": 16.84, "volume": 846.0}, {"date": "2022-11-16", "close": 16.83, "volume": 494.0}, {"date": "2022-11-17", "close": 16.82, "volume": 9242.0}, {"date": "2022-11-18", "close": 16.52, "volume": 1680.0}, {"date": "2022-11-21", "close": 16.46, "volume": 10159.0}, {"date": "2022-11-22", "close": 16.75, "volume": 6337.0}, {"date": "2022-11-23", "close": 16.755, "volume": 10840.0}, {"date": "2022-11-25", "close": 16.9, "volume": 4076.0}, {"date": "2022-11-28", "close": 16.56, "volume": 6216.0}, {"date": "2022-11-29", "close": 16.41, "volume": 4117.0}, {"date": "2022-11-30", "close": 16.5, "volume": 4697.0}, {"date": "2022-12-01", "close": 16.5, "volume": 3087.0}, {"date": "2022-12-02", "close": 16.5, "volume": 3638.0}, {"date": "2022-12-05", "close": 16.5, "volume": 6672.0}, {"date": "2022-12-06", "close": 16.5, "volume": 1266.0}, {"date": "2022-12-07", "close": 16.5, "volume": 4465.0}, {"date": "2022-12-08", "close": 16.6, "volume": 2433.0}, {"date": "2022-12-09", "close": 16.64, "volume": 884.0}, {"date": "2022-12-12", "close": 16.64, "volume": null}, {"date": "2022-12-13", "close": 16.5, "volume": 11885.0}, {"date": "2022-12-14", "close": 16.5, "volume": 3442.0}, {"date": "2022-12-15", "close": 16.555, "volume": 2061.0}, {"date": "2022-12-16", "close": 16.99, "volume": 15160.0}, {"date": "2022-12-19", "close": 16.85, "volume": 2787.0}, {"date": "2022-12-20", "close": 16.89, "volume": 1929.0}, {"date": "2022-12-21", "close": 16.91, "volume": 1404.0}, {"date": "2022-12-22", "close": 16.3692, "volume": 339.0}, {"date": "2022-12-23", "close": 16.5, "volume": 780.0}, {"date": "2022-12-27", "close": 16.5, "volume": null}, {"date": "2022-12-28", "close": 16.3733, "volume": 2617.0}, {"date": "2022-12-29", "close": 16.95, "volume": 4231.0}, {"date": "2022-12-30", "close": 16.95, "volume": 2189.0}, {"date": "2023-01-03", "close": 16.73, "volume": 1050.0}, {"date": "2023-01-04", "close": 16.73, "volume": 1182.0}, {"date": "2023-01-05", "close": 16.63, "volume": 3883.0}, {"date": "2023-01-06", "close": 16.63, "volume": null}, {"date": "2023-01-09", "close": 16.48, "volume": 1420.0}, {"date": "2023-01-10", "close": 16.86, "volume": 1519.0}, {"date": "2023-01-11", "close": 16.86, "volume": null}, {"date": "2023-01-12", "close": 16.5, "volume": 6579.0}, {"date": "2023-01-13", "close": 16.5, "volume": 3901.0}, {"date": "2023-01-17", "close": 16.51, "volume": 1924.0}, {"date": "2023-01-18", "close": 16.66, "volume": 4816.0}, {"date": "2023-01-19", "close": 16.405, "volume": 338.0}, {"date": "2023-01-20", "close": 16.405, "volume": null}, {"date": "2023-01-23", "close": 16.5, "volume": 1791.0}, {"date": "2023-01-24", "close": 16.55, "volume": 532.0}, {"date": "2023-01-25", "close": 16.55, "volume": 1185.0}, {"date": "2023-01-26", "close": 16.55, "volume": 1558.0}, {"date": "2023-01-27", "close": 16.7, "volume": 3567.0}, {"date": "2023-01-30", "close": 16.69, "volume": 923.0}, {"date": "2023-01-31", "close": 16.34, "volume": 1837.0}, {"date": "2023-02-01", "close": 16.61, "volume": 4464.0}, {"date": "2023-02-02", "close": 16.7, "volume": 2020.0}, {"date": "2023-02-03", "close": 16.52, "volume": 4099.0}, {"date": "2023-02-06", "close": 16.635, "volume": 2867.0}, {"date": "2023-02-07", "close": 16.615, "volume": 3308.0}, {"date": "2023-02-08", "close": 16.65, "volume": 1540.0}, {"date": "2023-02-09", "close": 16.89, "volume": 10002.0}, {"date": "2023-02-10", "close": 16.9, "volume": 7600.0}, {"date": "2023-02-13", "close": 16.9, "volume": null}, {"date": "2023-02-14", "close": 17.05, "volume": 4325.0}, {"date": "2023-02-15", "close": 16.87, "volume": 1590.0}, {"date": "2023-02-16", "close": 17.15, "volume": 9507.0}, {"date": "2023-02-17", "close": 17.3, "volume": 7518.0}, {"date": "2023-02-21", "close": 17.25, "volume": 2561.0}, {"date": "2023-02-22", "close": 17.12, "volume": 5046.0}, {"date": "2023-02-23", "close": 17.0407, "volume": 814.0}, {"date": "2023-02-24", "close": 16.92, "volume": 9034.0}, {"date": "2023-02-27", "close": 16.85, "volume": 564.0}, {"date": "2023-02-28", "close": 16.82, "volume": 1966.0}, {"date": "2023-03-01", "close": 16.75, "volume": 2350.0}, {"date": "2023-03-02", "close": 16.7, "volume": 9640.0}, {"date": "2023-03-03", "close": 16.61, "volume": 2151.0}, {"date": "2023-03-06", "close": 16.55, "volume": 5386.0}, {"date": "2023-03-07", "close": 16.57, "volume": 18671.0}, {"date": "2023-03-08", "close": 16.51, "volume": 5797.0}, {"date": "2023-03-09", "close": 16.04, "volume": 10210.0}, {"date": "2023-03-10", "close": 15.65, "volume": 12844.0}, {"date": "2023-03-13", "close": 14.39, "volume": 10551.0}, {"date": "2023-03-14", "close": 13.87, "volume": 9501.0}, {"date": "2023-03-15", "close": 13.78, "volume": 47344.0}, {"date": "2023-03-16", "close": 13.8, "volume": 89559.0}, {"date": "2023-03-17", "close": 13.11, "volume": 71122.0}, {"date": "2023-03-20", "close": 13.02, "volume": 75360.0}, {"date": "2023-03-21", "close": 13.2, "volume": 80201.0}, {"date": "2023-03-22", "close": 13.6, "volume": 26076.0}, {"date": "2023-03-23", "close": 13.53, "volume": 12649.0}, {"date": "2023-03-24", "close": 13.37, "volume": 15216.0}, {"date": "2023-03-27", "close": 13.46, "volume": 8274.0}, {"date": "2023-03-28", "close": 13.82, "volume": 22401.0}, {"date": "2023-03-29", "close": 14.06, "volume": 14780.0}, {"date": "2023-03-30", "close": 13.81, "volume": 6674.0}, {"date": "2023-03-31", "close": 14.13, "volume": 10519.0}, {"date": "2023-04-03", "close": 14.01, "volume": 10318.0}, {"date": "2023-04-04", "close": 14.0, "volume": 5026.0}, {"date": "2023-04-05", "close": 13.99, "volume": 21799.0}, {"date": "2023-04-06", "close": 14.11, "volume": 4678.0}, {"date": "2023-04-10", "close": 14.3895, "volume": 7699.0}, {"date": "2023-04-11", "close": 14.57, "volume": 9931.0}, {"date": "2023-04-12", "close": 15.03, "volume": 9134.0}, {"date": "2023-04-13", "close": 15.315, "volume": 11232.0}, {"date": "2023-04-14", "close": 14.53, "volume": 8448.0}, {"date": "2023-04-17", "close": 14.64, "volume": 7051.0}, {"date": "2023-04-18", "close": 14.25, "volume": 9159.0}, {"date": "2023-04-19", "close": 14.38, "volume": 5145.0}, {"date": "2023-04-20", "close": 14.11, "volume": 9169.0}, {"date": "2023-04-21", "close": 13.98, "volume": 3755.0}, {"date": "2023-04-24", "close": 14.1, "volume": 22852.0}, {"date": "2023-04-25", "close": 13.81, "volume": 7744.0}, {"date": "2023-04-26", "close": 14.05, "volume": 12938.0}, {"date": "2023-04-27", "close": 14.37, "volume": 4244.0}, {"date": "2023-04-28", "close": 14.2, "volume": 11025.0}, {"date": "2023-05-01", "close": 13.81, "volume": 3957.0}, {"date": "2023-05-02", "close": 13.58, "volume": 8161.0}, {"date": "2023-05-03", "close": 13.23, "volume": 3105.0}, {"date": "2023-05-04", "close": 13.0, "volume": 10955.0}, {"date": "2023-05-05", "close": 13.13, "volume": 3931.0}, {"date": "2023-05-08", "close": 12.52, "volume": 3108.0}, {"date": "2023-05-09", "close": 12.55, "volume": 7257.0}, {"date": "2023-05-10", "close": 12.15, "volume": 20679.0}, {"date": "2023-05-11", "close": 11.86, "volume": 5341.0}, {"date": "2023-05-12", "close": 12.17, "volume": 3706.0}, {"date": "2023-05-15", "close": 12.56, "volume": 6449.0}, {"date": "2023-05-16", "close": 12.6799, "volume": 7395.0}, {"date": "2023-05-17", "close": 12.84, "volume": 9564.0}, {"date": "2023-05-18", "close": 13.35, "volume": 3898.0}, {"date": "2023-05-19", "close": 13.42, "volume": 648.0}, {"date": "2023-05-22", "close": 13.5, "volume": 11805.0}, {"date": "2023-05-23", "close": 13.95, "volume": 14737.0}, {"date": "2023-05-24", "close": 13.28, "volume": 16654.0}, {"date": "2023-05-25", "close": 13.05, "volume": 3003.0}, {"date": "2023-05-26", "close": 13.48, "volume": 7751.0}, {"date": "2023-05-30", "close": 13.7, "volume": 8155.0}, {"date": "2023-05-31", "close": 12.52, "volume": 24058.0}, {"date": "2023-06-01", "close": 12.52, "volume": 7623.0}, {"date": "2023-06-02", "close": 12.53, "volume": 6902.0}, {"date": "2023-06-05", "close": 12.44, "volume": 9578.0}, {"date": "2023-06-06", "close": 12.71, "volume": 2417.0}, {"date": "2023-06-07", "close": 12.73, "volume": 1320.0}, {"date": "2023-06-08", "close": 12.74, "volume": 2709.0}, {"date": "2023-06-09", "close": 12.89, "volume": 7942.0}, {"date": "2023-06-12", "close": 12.65, "volume": 16379.0}, {"date": "2023-06-13", "close": 12.93, "volume": 5146.0}, {"date": "2023-06-14", "close": 12.75, "volume": 6314.0}, {"date": "2023-06-15", "close": 12.98, "volume": 4164.0}, {"date": "2023-06-16", "close": 13.5, "volume": 11878.0}, {"date": "2023-06-20", "close": 13.03, "volume": 10125.0}, {"date": "2023-06-21", "close": 12.68, "volume": 14080.0}, {"date": "2023-06-22", "close": 12.9, "volume": 12919.0}, {"date": "2023-06-23", "close": 12.61, "volume": 5160.0}, {"date": "2023-06-26", "close": 12.79, "volume": 5073.0}, {"date": "2023-06-27", "close": 12.9, "volume": 1423.0}, {"date": "2023-06-28", "close": 12.62, "volume": 5262.0}, {"date": "2023-06-29", "close": 12.62, "volume": 4443.0}, {"date": "2023-06-30", "close": 12.62, "volume": null}, {"date": "2023-07-03", "close": 12.64, "volume": 10772.0}, {"date": "2023-07-05", "close": 12.83, "volume": 5054.0}, {"date": "2023-07-06", "close": 12.55, "volume": 5726.0}, {"date": "2023-07-07", "close": 12.53, "volume": 5391.0}, {"date": "2023-07-10", "close": 12.47, "volume": 1222.0}, {"date": "2023-07-11", "close": 12.9, "volume": 6701.0}, {"date": "2023-07-12", "close": 13.2, "volume": 12161.0}, {"date": "2023-07-13", "close": 13.45, "volume": 6344.0}, {"date": "2023-07-14", "close": 13.435, "volume": 2560.0}, {"date": "2023-07-17", "close": 13.4, "volume": 4240.0}, {"date": "2023-07-18", "close": 13.46, "volume": 5179.0}, {"date": "2023-07-19", "close": 13.71, "volume": 3048.0}, {"date": "2023-07-20", "close": 13.41, "volume": 2093.0}, {"date": "2023-07-21", "close": 13.73, "volume": 2089.0}, {"date": "2023-07-24", "close": 13.5, "volume": 3483.0}, {"date": "2023-07-25", "close": 13.83, "volume": 6740.0}, {"date": "2023-07-26", "close": 14.34, "volume": 10291.0}, {"date": "2023-07-27", "close": 13.98, "volume": 4686.0}, {"date": "2023-07-28", "close": 13.85, "volume": 1149.0}, {"date": "2023-07-31", "close": 13.75, "volume": 13782.0}, {"date": "2023-08-01", "close": 13.75, "volume": 1966.0}, {"date": "2023-08-02", "close": 13.95, "volume": 2281.0}, {"date": "2023-08-03", "close": 13.7, "volume": 2968.0}, {"date": "2023-08-04", "close": 13.7, "volume": null}, {"date": "2023-08-07", "close": 14.0, "volume": 4563.0}, {"date": "2023-08-08", "close": 13.85, "volume": 943.0}, {"date": "2023-08-09", "close": 14.0, "volume": 2319.0}, {"date": "2023-08-10", "close": 13.9, "volume": 1766.0}, {"date": "2023-08-11", "close": 13.9, "volume": 2853.0}, {"date": "2023-08-14", "close": 13.98, "volume": 474.0}, {"date": "2023-08-15", "close": 13.86, "volume": 565.0}, {"date": "2023-08-16", "close": 14.115, "volume": 1112.0}, {"date": "2023-08-17", "close": 13.9, "volume": 1569.0}, {"date": "2023-08-18", "close": 14.01, "volume": 5015.0}, {"date": "2023-08-21", "close": 14.05, "volume": 626.0}, {"date": "2023-08-22", "close": 13.8, "volume": 2468.0}, {"date": "2023-08-23", "close": 14.46, "volume": 9256.0}, {"date": "2023-08-24", "close": 14.24, "volume": 4825.0}, {"date": "2023-08-25", "close": 14.5, "volume": 3102.0}, {"date": "2023-08-28", "close": 14.75, "volume": 9230.0}, {"date": "2023-08-29", "close": 14.75, "volume": null}, {"date": "2023-08-30", "close": 14.7, "volume": 1077.0}, {"date": "2023-08-31", "close": 14.4, "volume": 6454.0}, {"date": "2023-09-01", "close": 14.35, "volume": 9756.0}, {"date": "2023-09-05", "close": 14.35, "volume": 4687.0}, {"date": "2023-09-06", "close": 14.361, "volume": 9083.0}, {"date": "2023-09-07", "close": 14.57, "volume": 5745.0}, {"date": "2023-09-08", "close": 14.7499, "volume": 3757.0}, {"date": "2023-09-11", "close": 14.45, "volume": 6591.0}, {"date": "2023-09-12", "close": 14.8, "volume": 3216.0}, {"date": "2023-09-13", "close": 14.59, "volume": 8974.0}, {"date": "2023-09-14", "close": 14.8, "volume": 3466.0}, {"date": "2023-09-15", "close": 14.75, "volume": 4286.0}, {"date": "2023-09-18", "close": 14.7, "volume": 2252.0}, {"date": "2023-09-19", "close": 14.55, "volume": 4595.0}, {"date": "2023-09-20", "close": 14.86, "volume": 9776.0}, {"date": "2023-09-21", "close": 14.69, "volume": 4132.0}, {"date": "2023-09-22", "close": 14.61, "volume": 3247.0}, {"date": "2023-09-25", "close": 14.42, "volume": 12557.0}, {"date": "2023-09-26", "close": 13.86, "volume": 14437.0}, {"date": "2023-09-27", "close": 13.66, "volume": 3838.0}, {"date": "2023-09-28", "close": 13.56, "volume": 6334.0}, {"date": "2023-09-29", "close": 13.5, "volume": 1526.0}, {"date": "2023-10-02", "close": 13.76, "volume": 374.0}, {"date": "2023-10-03", "close": 13.76, "volume": null}, {"date": "2023-10-04", "close": 13.61, "volume": 2251.0}, {"date": "2023-10-05", "close": 13.12, "volume": 3953.0}, {"date": "2023-10-06", "close": 13.5, "volume": 3250.0}, {"date": "2023-10-09", "close": 13.55, "volume": 4831.0}, {"date": "2023-10-10", "close": 13.25, "volume": 2307.0}, {"date": "2023-10-11", "close": 12.89, "volume": 5197.0}, {"date": "2023-10-12", "close": 13.17, "volume": 4027.0}, {"date": "2023-10-13", "close": 13.15, "volume": 3073.0}, {"date": "2023-10-16", "close": 12.92, "volume": 9236.0}, {"date": "2023-10-17", "close": 12.72, "volume": 8619.0}, {"date": "2023-10-18", "close": 12.66, "volume": 5883.0}, {"date": "2023-10-19", "close": 12.8101, "volume": 3391.0}, {"date": "2023-10-20", "close": 12.68, "volume": 7325.0}, {"date": "2023-10-23", "close": 12.79, "volume": 3118.0}, {"date": "2023-10-24", "close": 12.52, "volume": 9029.0}, {"date": "2023-10-25", "close": 12.45, "volume": 9327.0}, {"date": "2023-10-26", "close": 13.2, "volume": 10307.0}, {"date": "2023-10-27", "close": 12.72, "volume": 4869.0}, {"date": "2023-10-30", "close": 13.84, "volume": 6587.0}, {"date": "2023-10-31", "close": 14.09, "volume": 7142.0}, {"date": "2023-11-01", "close": 14.06, "volume": 1645.0}, {"date": "2023-11-02", "close": 13.26, "volume": 14104.0}, {"date": "2023-11-03", "close": 13.95, "volume": 9028.0}, {"date": "2023-11-06", "close": 13.52, "volume": 4029.0}, {"date": "2023-11-07", "close": 13.24, "volume": 5915.0}, {"date": "2023-11-08", "close": 13.26, "volume": 2188.0}, {"date": "2023-11-09", "close": 13.25, "volume": 10241.0}, {"date": "2023-11-10", "close": 13.0, "volume": 1634.0}, {"date": "2023-11-13", "close": 13.01, "volume": 3328.0}, {"date": "2023-11-14", "close": 13.59, "volume": 8754.0}, {"date": "2023-11-15", "close": 13.22, "volume": 5062.0}, {"date": "2023-11-16", "close": 13.2, "volume": 1291.0}, {"date": "2023-11-17", "close": 13.31, "volume": 3481.0}, {"date": "2023-11-20", "close": 13.61, "volume": 3818.0}, {"date": "2023-11-21", "close": 13.33, "volume": 6285.0}, {"date": "2023-11-22", "close": 13.33, "volume": null}, {"date": "2023-11-24", "close": 13.8, "volume": 2416.0}, {"date": "2023-11-27", "close": 13.3, "volume": 7730.0}, {"date": "2023-11-28", "close": 13.76, "volume": 2758.0}, {"date": "2023-11-29", "close": 13.76, "volume": 880.0}, {"date": "2023-11-30", "close": 13.6, "volume": 6513.0}, {"date": "2023-12-01", "close": 13.5, "volume": 11864.0}, {"date": "2023-12-04", "close": 13.7, "volume": 5745.0}, {"date": "2023-12-05", "close": 14.03, "volume": 11812.0}, {"date": "2023-12-06", "close": 14.4499, "volume": 6233.0}, {"date": "2023-12-07", "close": 14.86, "volume": 10929.0}, {"date": "2023-12-08", "close": 14.935, "volume": 12471.0}, {"date": "2023-12-11", "close": 14.77, "volume": 6777.0}, {"date": "2023-12-12", "close": 14.28, "volume": 6201.0}, {"date": "2023-12-13", "close": 14.21, "volume": 18510.0}, {"date": "2023-12-14", "close": 15.0, "volume": 14121.0}, {"date": "2023-12-15", "close": 15.2, "volume": 15033.0}, {"date": "2023-12-18", "close": 14.91, "volume": 1697.0}, {"date": "2023-12-19", "close": 15.11, "volume": 3599.0}, {"date": "2023-12-20", "close": 15.35, "volume": 7598.0}, {"date": "2023-12-21", "close": 15.02, "volume": 8000.0}, {"date": "2023-12-22", "close": 15.2, "volume": 7653.0}, {"date": "2023-12-26", "close": 15.66, "volume": 4821.0}, {"date": "2023-12-27", "close": 15.6, "volume": 2652.0}, {"date": "2023-12-28", "close": 15.35, "volume": 3504.0}, {"date": "2023-12-29", "close": 15.35, "volume": null}, {"date": "2024-01-02", "close": 15.65, "volume": 4843.0}, {"date": "2024-01-03", "close": 15.57, "volume": 1035.0}, {"date": "2024-01-04", "close": 15.75, "volume": 3875.0}, {"date": "2024-01-05", "close": 15.27, "volume": 4422.0}, {"date": "2024-01-08", "close": 15.21, "volume": 897.0}, {"date": "2024-01-09", "close": 15.2, "volume": 170.0}, {"date": "2024-01-10", "close": 15.48, "volume": 1283.0}, {"date": "2024-01-11", "close": 15.19, "volume": 1022.0}, {"date": "2024-01-12", "close": 15.19, "volume": null}, {"date": "2024-01-16", "close": 15.0446, "volume": 1051.0}, {"date": "2024-01-17", "close": 15.26, "volume": 3902.0}, {"date": "2024-01-18", "close": 15.25, "volume": 1552.0}, {"date": "2024-01-19", "close": 15.45, "volume": 1837.0}, {"date": "2024-01-22", "close": 15.21, "volume": 1238.0}, {"date": "2024-01-23", "close": 14.54, "volume": 1266.0}, {"date": "2024-01-24", "close": 14.76, "volume": 2278.0}, {"date": "2024-01-25", "close": 15.31, "volume": 1012.0}, {"date": "2024-01-26", "close": 15.81, "volume": 4916.0}, {"date": "2024-01-29", "close": 15.68, "volume": 4965.0}, {"date": "2024-01-30", "close": 15.31, "volume": 2273.0}, {"date": "2024-01-31", "close": 15.32, "volume": 3080.0}, {"date": "2024-02-01", "close": 15.56, "volume": 2350.0}, {"date": "2024-02-02", "close": 15.56, "volume": null}, {"date": "2024-02-05", "close": 15.71, "volume": 3382.0}, {"date": "2024-02-06", "close": 15.51, "volume": 1206.0}, {"date": "2024-02-07", "close": 15.54, "volume": 973.0}, {"date": "2024-02-08", "close": 15.4, "volume": 8125.0}, {"date": "2024-02-09", "close": 15.5, "volume": 3622.0}, {"date": "2024-02-12", "close": 15.06, "volume": 2052.0}, {"date": "2024-02-13", "close": 14.85, "volume": 1334.0}, {"date": "2024-02-14", "close": 14.81, "volume": 929.0}, {"date": "2024-02-15", "close": 14.81, "volume": 3019.0}, {"date": "2024-02-16", "close": 14.61, "volume": 2258.0}, {"date": "2024-02-20", "close": 14.53, "volume": 1246.0}, {"date": "2024-02-21", "close": 14.75, "volume": 5923.0}, {"date": "2024-02-22", "close": 13.97, "volume": 12018.0}, {"date": "2024-02-23", "close": 13.81, "volume": 5709.0}, {"date": "2024-02-26", "close": 14.27, "volume": 3489.0}, {"date": "2024-02-27", "close": 14.27, "volume": null}, {"date": "2024-02-28", "close": 13.99, "volume": 3489.0}, {"date": "2024-02-29", "close": 13.9, "volume": 1606.0}, {"date": "2024-03-01", "close": 13.7, "volume": 8178.0}, {"date": "2024-03-04", "close": 13.81, "volume": 2382.0}, {"date": "2024-03-05", "close": 14.0, "volume": 1768.0}, {"date": "2024-03-06", "close": 13.99, "volume": 4488.0}, {"date": "2024-03-07", "close": 13.72, "volume": 1148.0}, {"date": "2024-03-08", "close": 13.7952, "volume": 3678.0}, {"date": "2024-03-11", "close": 13.7952, "volume": null}, {"date": "2024-03-12", "close": 13.7952, "volume": null}, {"date": "2024-03-13", "close": 13.61, "volume": 4996.0}, {"date": "2024-03-14", "close": 13.65, "volume": 2523.0}, {"date": "2024-03-15", "close": 13.9, "volume": 3419.0}, {"date": "2024-03-18", "close": 13.45, "volume": 10604.0}, {"date": "2024-03-19", "close": 13.5, "volume": 4008.0}, {"date": "2024-03-20", "close": 13.94, "volume": 1099.0}, {"date": "2024-03-21", "close": 13.88, "volume": 1005.0}, {"date": "2024-03-22", "close": 13.98, "volume": 1777.0}, {"date": "2024-03-25", "close": 13.7, "volume": 1442.0}, {"date": "2024-03-26", "close": 13.7, "volume": null}, {"date": "2024-03-27", "close": 13.8158, "volume": 757.0}, {"date": "2024-03-28", "close": 13.78, "volume": 1876.0}, {"date": "2024-04-01", "close": 13.95, "volume": 7836.0}, {"date": "2024-04-02", "close": 14.17, "volume": 1125.0}, {"date": "2024-04-03", "close": 14.1, "volume": 605.0}, {"date": "2024-04-04", "close": 14.38, "volume": 2483.0}, {"date": "2024-04-05", "close": 13.9, "volume": 655.0}, {"date": "2024-04-08", "close": 13.79, "volume": 319.0}, {"date": "2024-04-09", "close": 13.61, "volume": 1453.0}, {"date": "2024-04-10", "close": 13.31, "volume": 2967.0}, {"date": "2024-04-11", "close": 13.6, "volume": 1069.0}, {"date": "2024-04-12", "close": 13.71, "volume": 1786.0}, {"date": "2024-04-15", "close": 13.1388, "volume": 370.0}, {"date": "2024-04-16", "close": 13.1388, "volume": null}, {"date": "2024-04-17", "close": 13.45, "volume": 1527.0}, {"date": "2024-04-18", "close": 13.32, "volume": 1982.0}, {"date": "2024-04-19", "close": 13.43, "volume": 11286.0}, {"date": "2024-04-22", "close": 13.51, "volume": 1684.0}, {"date": "2024-04-23", "close": 13.51, "volume": null}, {"date": "2024-04-24", "close": 13.79, "volume": 5379.0}, {"date": "2024-04-25", "close": 13.8, "volume": 1640.0}, {"date": "2024-04-26", "close": 13.71, "volume": 3215.0}, {"date": "2024-04-29", "close": 13.64, "volume": 1443.0}, {"date": "2024-04-30", "close": 13.38, "volume": 7022.0}, {"date": "2024-05-01", "close": 13.38, "volume": null}, {"date": "2024-05-02", "close": 13.01, "volume": 1193.0}, {"date": "2024-05-03", "close": 13.51, "volume": 3766.0}, {"date": "2024-05-06", "close": 13.5, "volume": 10574.0}, {"date": "2024-05-07", "close": 13.51, "volume": 8370.0}, {"date": "2024-05-08", "close": 13.75, "volume": 2078.0}, {"date": "2024-05-09", "close": 13.63, "volume": 1142.0}, {"date": "2024-05-10", "close": 13.77, "volume": 3331.0}, {"date": "2024-05-13", "close": 13.7, "volume": 2637.0}, {"date": "2024-05-14", "close": 13.7, "volume": null}, {"date": "2024-05-15", "close": 13.6, "volume": 2889.0}, {"date": "2024-05-16", "close": 13.6, "volume": null}, {"date": "2024-05-17", "close": 13.61, "volume": 438.0}, {"date": "2024-05-20", "close": 13.66, "volume": 3853.0}, {"date": "2024-05-21", "close": 13.9, "volume": 2015.0}, {"date": "2024-05-22", "close": 14.2, "volume": 4690.0}, {"date": "2024-05-23", "close": 13.8, "volume": 4920.0}, {"date": "2024-05-24", "close": 14.5, "volume": 8328.0}, {"date": "2024-05-28", "close": 14.18, "volume": 3921.0}, {"date": "2024-05-29", "close": 14.17, "volume": 2135.0}, {"date": "2024-05-30", "close": 13.92, "volume": 2486.0}, {"date": "2024-05-31", "close": 13.72, "volume": 10476.0}, {"date": "2024-06-03", "close": 14.11, "volume": 3970.0}, {"date": "2024-06-04", "close": 13.92, "volume": 4795.0}, {"date": "2024-06-05", "close": 13.64, "volume": 3318.0}, {"date": "2024-06-06", "close": 13.91, "volume": 1977.0}, {"date": "2024-06-07", "close": 13.84, "volume": 2574.0}, {"date": "2024-06-10", "close": 14.01, "volume": 2728.0}, {"date": "2024-06-11", "close": 13.71, "volume": 580.0}, {"date": "2024-06-12", "close": 13.77, "volume": 2708.0}, {"date": "2024-06-13", "close": 14.2, "volume": 4431.0}, {"date": "2024-06-14", "close": 13.85, "volume": 625.0}, {"date": "2024-06-17", "close": 14.2, "volume": 3004.0}, {"date": "2024-06-18", "close": 14.01, "volume": 5891.0}, {"date": "2024-06-20", "close": 14.01, "volume": null}, {"date": "2024-06-21", "close": 14.18, "volume": 4918.0}, {"date": "2024-06-24", "close": 14.02, "volume": 4780.0}, {"date": "2024-06-25", "close": 13.66, "volume": 8357.0}, {"date": "2024-06-26", "close": 14.0, "volume": 3506.0}, {"date": "2024-06-27", "close": 13.99, "volume": 4308.0}, {"date": "2024-06-28", "close": 14.0, "volume": 3784.0}, {"date": "2024-07-01", "close": 14.0, "volume": 5875.0}, {"date": "2024-07-02", "close": 14.13, "volume": 1815.0}, {"date": "2024-07-03", "close": 14.13, "volume": null}, {"date": "2024-07-05", "close": 14.13, "volume": null}, {"date": "2024-07-08", "close": 13.63, "volume": 14037.0}, {"date": "2024-07-09", "close": 13.65, "volume": 1413.0}, {"date": "2024-07-10", "close": 13.52, "volume": 1540.0}, {"date": "2024-07-11", "close": 13.79, "volume": 7526.0}, {"date": "2024-07-12", "close": 13.91, "volume": 1184.0}, {"date": "2024-07-15", "close": 14.05, "volume": 4629.0}, {"date": "2024-07-16", "close": 14.32, "volume": 5454.0}, {"date": "2024-07-17", "close": 15.85, "volume": 12345.0}, {"date": "2024-07-18", "close": 15.45, "volume": 14858.0}, {"date": "2024-07-19", "close": 15.1, "volume": 2817.0}, {"date": "2024-07-22", "close": 14.8, "volume": 11982.0}, {"date": "2024-07-23", "close": 15.38, "volume": 3496.0}, {"date": "2024-07-24", "close": 15.37, "volume": 685.0}, {"date": "2024-07-25", "close": 15.37, "volume": null}, {"date": "2024-07-26", "close": 16.23, "volume": 6359.0}, {"date": "2024-07-29", "close": 16.32, "volume": 11414.0}, {"date": "2024-07-30", "close": 16.15, "volume": 4809.0}, {"date": "2024-07-31", "close": 16.71, "volume": 18068.0}, {"date": "2024-08-01", "close": 16.34, "volume": 8207.0}, {"date": "2024-08-02", "close": 16.81, "volume": 11429.0}, {"date": "2024-08-05", "close": 16.24, "volume": 8751.0}, {"date": "2024-08-06", "close": 16.9849, "volume": 6499.0}, {"date": "2024-08-07", "close": 16.49, "volume": 5030.0}, {"date": "2024-08-08", "close": 15.9571, "volume": 11138.0}, {"date": "2024-08-09", "close": 15.42, "volume": 4825.0}, {"date": "2024-08-12", "close": 14.85, "volume": 9763.0}, {"date": "2024-08-13", "close": 15.34, "volume": 7032.0}, {"date": "2024-08-14", "close": 15.35, "volume": 3116.0}, {"date": "2024-08-15", "close": 15.15, "volume": 7875.0}, {"date": "2024-08-16", "close": 15.5, "volume": 6549.0}, {"date": "2024-08-19", "close": 15.48, "volume": 6607.0}, {"date": "2024-08-20", "close": 15.16, "volume": 3587.0}, {"date": "2024-08-21", "close": 14.982, "volume": 21813.0}, {"date": "2024-08-22", "close": 15.32, "volume": 4828.0}, {"date": "2024-08-23", "close": 15.75, "volume": 17846.0}, {"date": "2024-08-26", "close": 16.4, "volume": 12877.0}, {"date": "2024-08-27", "close": 15.8, "volume": 5612.0}, {"date": "2024-08-28", "close": 16.4, "volume": 4340.0}, {"date": "2024-08-29", "close": 16.1, "volume": 3396.0}, {"date": "2024-08-30", "close": 16.25, "volume": 5025.0}, {"date": "2024-09-03", "close": 16.32, "volume": 19299.0}, {"date": "2024-09-04", "close": 16.99, "volume": 16515.0}, {"date": "2024-09-05", "close": 17.04, "volume": 26040.0}, {"date": "2024-09-06", "close": 17.15, "volume": 12207.0}, {"date": "2024-09-09", "close": 17.22, "volume": 14441.0}, {"date": "2024-09-10", "close": 17.06, "volume": 11084.0}, {"date": "2024-09-11", "close": 17.35, "volume": 12294.0}, {"date": "2024-09-12", "close": 17.2, "volume": 1168.0}, {"date": "2024-09-13", "close": 18.04, "volume": 14896.0}, {"date": "2024-09-16", "close": 18.52, "volume": 23153.0}, {"date": "2024-09-17", "close": 18.55, "volume": 15168.0}, {"date": "2024-09-18", "close": 18.92, "volume": 18241.0}, {"date": "2024-09-19", "close": 18.76, "volume": 11786.0}, {"date": "2024-09-20", "close": 20.4, "volume": 31046.0}, {"date": "2024-09-23", "close": 20.08, "volume": 13747.0}, {"date": "2024-09-24", "close": 20.0, "volume": 16407.0}, {"date": "2024-09-25", "close": 19.7, "volume": 4418.0}, {"date": "2024-09-26", "close": 19.79, "volume": 15485.0}, {"date": "2024-09-27", "close": 20.2, "volume": 20011.0}, {"date": "2024-09-30", "close": 20.56, "volume": 14346.0}, {"date": "2024-10-01", "close": 20.665, "volume": 23243.0}, {"date": "2024-10-02", "close": 20.22, "volume": 3278.0}, {"date": "2024-10-03", "close": 19.92, "volume": 8597.0}, {"date": "2024-10-04", "close": 20.14, "volume": 6964.0}, {"date": "2024-10-07", "close": 19.8675, "volume": 1596.0}, {"date": "2024-10-08", "close": 19.95, "volume": 4935.0}, {"date": "2024-10-09", "close": 19.54, "volume": 5889.0}, {"date": "2024-10-10", "close": 19.69, "volume": 2724.0}, {"date": "2024-10-11", "close": 20.26, "volume": 5932.0}, {"date": "2024-10-14", "close": 19.69, "volume": 8529.0}, {"date": "2024-10-15", "close": 19.57, "volume": 12054.0}, {"date": "2024-10-16", "close": 19.86, "volume": 3550.0}, {"date": "2024-10-17", "close": 20.09, "volume": 6310.0}, {"date": "2024-10-18", "close": 19.63, "volume": 1779.0}, {"date": "2024-10-21", "close": 19.661, "volume": 1170.0}, {"date": "2024-10-22", "close": 19.661, "volume": null}, {"date": "2024-10-23", "close": 19.72, "volume": 9606.0}, {"date": "2024-10-24", "close": 20.25, "volume": 9861.0}, {"date": "2024-10-25", "close": 19.001, "volume": 26607.0}, {"date": "2024-10-28", "close": 19.635, "volume": 16800.0}, {"date": "2024-10-29", "close": 19.69, "volume": 15614.0}, {"date": "2024-10-30", "close": 19.65, "volume": 9296.0}, {"date": "2024-10-31", "close": 19.21, "volume": 11022.0}, {"date": "2024-11-01", "close": 19.53, "volume": 4892.0}, {"date": "2024-11-04", "close": 19.6, "volume": 3832.0}, {"date": "2024-11-05", "close": 18.1, "volume": 31476.0}, {"date": "2024-11-06", "close": 18.72, "volume": 11373.0}, {"date": "2024-11-07", "close": 18.79, "volume": 9573.0}, {"date": "2024-11-08", "close": 18.67, "volume": 2086.0}, {"date": "2024-11-11", "close": 18.87, "volume": 3998.0}, {"date": "2024-11-12", "close": 19.19, "volume": 13805.0}, {"date": "2024-11-13", "close": 18.86, "volume": 10211.0}, {"date": "2024-11-14", "close": 19.94, "volume": 17826.0}, {"date": "2024-11-15", "close": 20.31, "volume": 27237.0}, {"date": "2024-11-18", "close": 20.03, "volume": 13226.0}, {"date": "2024-11-19", "close": 20.59, "volume": 14472.0}, {"date": "2024-11-20", "close": 20.99, "volume": 14692.0}, {"date": "2024-11-21", "close": 20.75, "volume": 16671.0}, {"date": "2024-11-22", "close": 21.79, "volume": 26430.0}, {"date": "2024-11-25", "close": 20.91, "volume": 19611.0}, {"date": "2024-11-26", "close": 21.34, "volume": 18024.0}, {"date": "2024-11-27", "close": 21.75, "volume": 12554.0}, {"date": "2024-11-29", "close": 21.71, "volume": 9752.0}, {"date": "2024-12-02", "close": 21.24, "volume": 11578.0}, {"date": "2024-12-03", "close": 21.41, "volume": 10028.0}, {"date": "2024-12-04", "close": 21.45, "volume": 15016.0}, {"date": "2024-12-05", "close": 21.64, "volume": 14570.0}, {"date": "2024-12-06", "close": 21.66, "volume": 21266.0}, {"date": "2024-12-09", "close": 21.91, "volume": 32589.0}, {"date": "2024-12-10", "close": 21.78, "volume": 20192.0}, {"date": "2024-12-11", "close": 21.81, "volume": 15014.0}, {"date": "2024-12-12", "close": 21.65, "volume": 19549.0}, {"date": "2024-12-13", "close": 21.74, "volume": 27247.0}, {"date": "2024-12-16", "close": 22.55, "volume": 95587.0}, {"date": "2024-12-17", "close": 22.69, "volume": 102600.0}, {"date": "2024-12-18", "close": 22.79, "volume": 90205.0}, {"date": "2024-12-19", "close": 22.3, "volume": 149530.0}, {"date": "2024-12-20", "close": 20.91, "volume": 42184.0}, {"date": "2024-12-23", "close": 20.06, "volume": 20348.0}, {"date": "2024-12-24", "close": 20.93, "volume": 15180.0}, {"date": "2024-12-26", "close": 21.58, "volume": 12967.0}, {"date": "2024-12-27", "close": 21.48, "volume": 21284.0}, {"date": "2024-12-30", "close": 20.57, "volume": 15237.0}, {"date": "2024-12-31", "close": 20.91, "volume": 7329.0}, {"date": "2025-01-02", "close": 20.74, "volume": 12684.0}, {"date": "2025-01-03", "close": 20.91, "volume": 10214.0}, {"date": "2025-01-06", "close": 21.25, "volume": 34147.0}, {"date": "2025-01-07", "close": 20.88, "volume": 23865.0}, {"date": "2025-01-08", "close": 20.76, "volume": 42317.0}, {"date": "2025-01-10", "close": 20.26, "volume": 8138.0}, {"date": "2025-01-13", "close": 19.57, "volume": 7012.0}, {"date": "2025-01-14", "close": 19.79, "volume": 19588.0}, {"date": "2025-01-15", "close": 20.18, "volume": 16689.0}, {"date": "2025-01-16", "close": 20.25, "volume": 11330.0}, {"date": "2025-01-17", "close": 20.29, "volume": 18496.0}, {"date": "2025-01-21", "close": 20.4, "volume": 3816.0}, {"date": "2025-01-22", "close": 20.52, "volume": 13584.0}, {"date": "2025-01-23", "close": 20.75, "volume": 15066.0}, {"date": "2025-01-24", "close": 21.215, "volume": 24230.0}, {"date": "2025-01-27", "close": 21.27, "volume": 7317.0}, {"date": "2025-01-28", "close": 21.95, "volume": 10597.0}, {"date": "2025-01-29", "close": 22.21, "volume": 11129.0}, {"date": "2025-01-30", "close": 22.26, "volume": 6161.0}, {"date": "2025-01-31", "close": 22.37, "volume": 10590.0}, {"date": "2025-02-03", "close": 22.16, "volume": 8802.0}, {"date": "2025-02-04", "close": 22.99, "volume": 6759.0}, {"date": "2025-02-05", "close": 23.43, "volume": 22266.0}, {"date": "2025-02-06", "close": 24.0, "volume": 18674.0}, {"date": "2025-02-07", "close": 24.14, "volume": 40908.0}, {"date": "2025-02-10", "close": 24.0, "volume": 8721.0}, {"date": "2025-02-11", "close": 23.93, "volume": 11518.0}, {"date": "2025-02-12", "close": 23.9, "volume": 23809.0}, {"date": "2025-02-13", "close": 23.77, "volume": 32576.0}, {"date": "2025-02-14", "close": 23.42, "volume": 7569.0}, {"date": "2025-02-18", "close": 23.35, "volume": 7358.0}, {"date": "2025-02-19", "close": 23.18, "volume": 11712.0}, {"date": "2025-02-20", "close": 22.67, "volume": 12904.0}, {"date": "2025-02-21", "close": 22.08, "volume": 14955.0}, {"date": "2025-02-24", "close": 21.1, "volume": 21208.0}, {"date": "2025-02-25", "close": 20.82, "volume": 16543.0}, {"date": "2025-02-26", "close": 21.0, "volume": 35069.0}, {"date": "2025-02-27", "close": 20.99, "volume": 23564.0}, {"date": "2025-02-28", "close": 21.18, "volume": 21578.0}, {"date": "2025-03-03", "close": 21.23, "volume": 62947.0}, {"date": "2025-03-04", "close": 20.45, "volume": 27975.0}, {"date": "2025-03-05", "close": 20.4, "volume": 16253.0}, {"date": "2025-03-06", "close": 20.3, "volume": 19841.0}, {"date": "2025-03-07", "close": 20.19, "volume": 13833.0}, {"date": "2025-03-10", "close": 19.25, "volume": 26083.0}, {"date": "2025-03-11", "close": 19.03, "volume": 14499.0}, {"date": "2025-03-12", "close": 19.07, "volume": 14929.0}, {"date": "2025-03-13", "close": 19.18, "volume": 14300.0}, {"date": "2025-03-14", "close": 19.4, "volume": 12077.0}, {"date": "2025-03-17", "close": 19.82, "volume": 9542.0}, {"date": "2025-03-18", "close": 19.94, "volume": 16045.0}, {"date": "2025-03-19", "close": 20.28, "volume": 15926.0}, {"date": "2025-03-20", "close": 20.78, "volume": 22750.0}, {"date": "2025-03-21", "close": 20.99, "volume": 22408.0}, {"date": "2025-03-24", "close": 21.36, "volume": 28724.0}, {"date": "2025-03-25", "close": 21.17, "volume": 9872.0}, {"date": "2025-03-26", "close": 20.82, "volume": 11199.0}, {"date": "2025-03-27", "close": 21.24, "volume": 10433.0}, {"date": "2025-03-28", "close": 21.15, "volume": 5246.0}, {"date": "2025-03-31", "close": 20.82, "volume": 8270.0}, {"date": "2025-04-01", "close": 20.75, "volume": 11220.0}, {"date": "2025-04-02", "close": 20.61, "volume": 14345.0}, {"date": "2025-04-03", "close": 19.78, "volume": 33560.0}, {"date": "2025-04-04", "close": 19.07, "volume": 13763.0}, {"date": "2025-04-07", "close": 19.255, "volume": 23477.0}, {"date": "2025-04-08", "close": 18.24, "volume": 13086.0}, {"date": "2025-04-09", "close": 19.0, "volume": 39203.0}, {"date": "2025-04-10", "close": 18.26, "volume": 11518.0}, {"date": "2025-04-11", "close": 17.74, "volume": 14394.0}, {"date": "2025-04-14", "close": 18.07, "volume": 11703.0}, {"date": "2025-04-15", "close": 18.19, "volume": 11568.0}, {"date": "2025-04-16", "close": 18.51, "volume": 12708.0}, {"date": "2025-04-17", "close": 18.71, "volume": 20332.0}, {"date": "2025-04-21", "close": 18.56, "volume": 9865.0}, {"date": "2025-04-22", "close": 19.34, "volume": 56347.0}, {"date": "2025-04-23", "close": 19.65, "volume": 57398.0}, {"date": "2025-04-24", "close": 19.66, "volume": 18460.0}, {"date": "2025-04-25", "close": 19.01, "volume": 7281.0}, {"date": "2025-04-28", "close": 19.73, "volume": 19766.0}, {"date": "2025-04-29", "close": 19.79, "volume": 17592.0}, {"date": "2025-04-30", "close": 19.44, "volume": 17776.0}, {"date": "2025-05-01", "close": 19.4, "volume": 28191.0}, {"date": "2025-05-02", "close": 19.4, "volume": 38110.0}, {"date": "2025-05-05", "close": 19.4, "volume": 32048.0}, {"date": "2025-05-06", "close": 19.18, "volume": 18442.0}, {"date": "2025-05-07", "close": 19.3, "volume": 21003.0}, {"date": "2025-05-08", "close": 19.48, "volume": 49942.0}, {"date": "2025-05-09", "close": 19.6, "volume": 23109.0}, {"date": "2025-05-12", "close": 19.57, "volume": 34099.0}, {"date": "2025-05-13", "close": 19.75, "volume": 29558.0}, {"date": "2025-05-14", "close": 20.05, "volume": 16600.0}, {"date": "2025-05-15", "close": 19.95, "volume": 22642.0}, {"date": "2025-05-16", "close": 19.3, "volume": 10296.0}, {"date": "2025-05-19", "close": 19.82, "volume": 31375.0}, {"date": "2025-05-20", "close": 19.83, "volume": 17916.0}, {"date": "2025-05-21", "close": 19.69, "volume": 19813.0}, {"date": "2025-05-22", "close": 19.48, "volume": 19411.0}, {"date": "2025-05-23", "close": 19.26, "volume": 13831.0}, {"date": "2025-05-27", "close": 19.32, "volume": 18099.0}, {"date": "2025-05-28", "close": 19.69, "volume": 21700.0}, {"date": "2025-05-29", "close": 19.6, "volume": 24475.0}, {"date": "2025-05-30", "close": 19.4, "volume": 38296.0}, {"date": "2025-06-02", "close": 19.05, "volume": 14657.0}, {"date": "2025-06-03", "close": 18.49, "volume": 25604.0}, {"date": "2025-06-04", "close": 18.08, "volume": 21226.0}, {"date": "2025-06-05", "close": 18.04, "volume": 23527.0}, {"date": "2025-06-06", "close": 18.23, "volume": 20445.0}, {"date": "2025-06-09", "close": 18.09, "volume": 12395.0}, {"date": "2025-06-10", "close": 18.23, "volume": 31975.0}, {"date": "2025-06-11", "close": 18.32, "volume": 22086.0}, {"date": "2025-06-12", "close": 18.37, "volume": 11210.0}, {"date": "2025-06-13", "close": 18.05, "volume": 17583.0}, {"date": "2025-06-16", "close": 17.665, "volume": 20312.0}, {"date": "2025-06-17", "close": 17.19, "volume": 35533.0}, {"date": "2025-06-18", "close": 17.37, "volume": 28730.0}, {"date": "2025-06-20", "close": 17.62, "volume": 25180.0}, {"date": "2025-06-23", "close": 17.47, "volume": 35877.0}, {"date": "2025-06-24", "close": 17.7, "volume": 46314.0}, {"date": "2025-06-25", "close": 17.55, "volume": 29504.0}, {"date": "2025-06-26", "close": 18.08, "volume": 55227.0}, {"date": "2025-06-27", "close": 18.37, "volume": 768936.0}, {"date": "2025-06-30", "close": 19.1, "volume": 82551.0}, {"date": "2025-07-01", "close": 19.0, "volume": 50900.0}, {"date": "2025-07-02", "close": 19.0, "volume": 30009.0}, {"date": "2025-07-03", "close": 19.27, "volume": 16653.0}, {"date": "2025-07-07", "close": 19.1, "volume": 33775.0}, {"date": "2025-07-08", "close": 19.7, "volume": 17970.0}, {"date": "2025-07-09", "close": 19.62, "volume": 18885.0}, {"date": "2025-07-10", "close": 19.45, "volume": 23944.0}, {"date": "2025-07-11", "close": 18.91, "volume": 10430.0}, {"date": "2025-07-14", "close": 19.21, "volume": 8608.0}, {"date": "2025-07-15", "close": 18.93, "volume": 50162.0}, {"date": "2025-07-16", "close": 19.25, "volume": 15850.0}, {"date": "2025-07-17", "close": 19.5, "volume": 29975.0}, {"date": "2025-07-18", "close": 19.5, "volume": 22063.0}, {"date": "2025-07-21", "close": 19.89, "volume": 16150.0}, {"date": "2025-07-22", "close": 19.58, "volume": 18101.0}, {"date": "2025-07-23", "close": 19.75, "volume": 20900.0}, {"date": "2025-07-24", "close": 19.8, "volume": 18574.0}, {"date": "2025-07-25", "close": 19.73, "volume": 13235.0}, {"date": "2025-07-28", "close": 19.77, "volume": 16059.0}, {"date": "2025-07-29", "close": 19.42, "volume": 11682.0}, {"date": "2025-07-30", "close": 19.31, "volume": 17770.0}, {"date": "2025-07-31", "close": 18.81, "volume": 15138.0}, {"date": "2025-08-01", "close": 18.97, "volume": 17621.0}, {"date": "2025-08-04", "close": 20.1, "volume": 22903.0}, {"date": "2025-08-05", "close": 20.25, "volume": 46526.0}, {"date": "2025-08-06", "close": 20.32, "volume": 13044.0}, {"date": "2025-08-07", "close": 20.09, "volume": 16986.0}, {"date": "2025-08-08", "close": 20.69, "volume": 13503.0}, {"date": "2025-08-11", "close": 20.71, "volume": 15832.0}, {"date": "2025-08-12", "close": 21.28, "volume": 37757.0}, {"date": "2025-08-13", "close": 21.63, "volume": 35922.0}, {"date": "2025-08-14", "close": 21.32, "volume": 10073.0}, {"date": "2025-08-15", "close": 20.81, "volume": 13536.0}, {"date": "2025-08-18", "close": 20.77, "volume": 19820.0}, {"date": "2025-08-19", "close": 20.78, "volume": 13102.0}, {"date": "2025-08-20", "close": 20.75, "volume": 11694.0}, {"date": "2025-08-21", "close": 20.7, "volume": 5778.0}, {"date": "2025-08-22", "close": 20.9, "volume": 49729.0}, {"date": "2025-08-25", "close": 20.88, "volume": 17485.0}, {"date": "2025-08-26", "close": 20.9, "volume": 36886.0}, {"date": "2025-08-27", "close": 21.2, "volume": 35279.0}, {"date": "2025-08-28", "close": 21.15, "volume": 50522.0}, {"date": "2025-08-29", "close": 21.0, "volume": 80373.0}, {"date": "2025-09-02", "close": 21.45, "volume": 48307.0}, {"date": "2025-09-03", "close": 21.91, "volume": 28782.0}, {"date": "2025-09-04", "close": 22.03, "volume": 26276.0}, {"date": "2025-09-05", "close": 22.1, "volume": 11207.0}, {"date": "2025-09-08", "close": 22.09, "volume": 11359.0}, {"date": "2025-09-09", "close": 21.64, "volume": 8811.0}, {"date": "2025-09-10", "close": 21.43, "volume": 6941.0}, {"date": "2025-09-11", "close": 21.55, "volume": 6342.0}, {"date": "2025-09-12", "close": 20.89, "volume": 5378.0}, {"date": "2025-09-15", "close": 20.38, "volume": 11664.0}, {"date": "2025-09-16", "close": 20.51, "volume": 16329.0}, {"date": "2025-09-17", "close": 20.74, "volume": 20066.0}, {"date": "2025-09-18", "close": 21.13, "volume": 10632.0}, {"date": "2025-09-19", "close": 21.06, "volume": 62592.0}, {"date": "2025-09-22", "close": 20.28, "volume": 19813.0}, {"date": "2025-09-23", "close": 20.54, "volume": 17597.0}, {"date": "2025-09-24", "close": 20.34, "volume": 10890.0}, {"date": "2025-09-25", "close": 20.56, "volume": 7765.0}, {"date": "2025-09-26", "close": 20.28, "volume": 10213.0}, {"date": "2025-09-29", "close": 19.54, "volume": 36252.0}, {"date": "2025-09-30", "close": 19.29, "volume": 13358.0}, {"date": "2025-10-01", "close": 19.1, "volume": 12491.0}, {"date": "2025-10-02", "close": 19.07, "volume": 12386.0}, {"date": "2025-10-03", "close": 19.19, "volume": 6997.0}, {"date": "2025-10-06", "close": 19.45, "volume": 10328.0}, {"date": "2025-10-07", "close": 19.09, "volume": 13362.0}, {"date": "2025-10-08", "close": 19.2, "volume": 21469.0}, {"date": "2025-10-09", "close": 18.62, "volume": 18437.0}, {"date": "2025-10-10", "close": 18.22, "volume": 14908.0}, {"date": "2025-10-13", "close": 18.96, "volume": 16884.0}, {"date": "2025-10-14", "close": 19.79, "volume": 20300.0}, {"date": "2025-10-15", "close": 19.76, "volume": 6564.0}, {"date": "2025-10-16", "close": 18.435, "volume": 6888.0}, {"date": "2025-10-17", "close": 18.71, "volume": 12152.0}, {"date": "2025-10-20", "close": 19.55, "volume": 8911.0}, {"date": "2025-10-21", "close": 19.69, "volume": 13330.0}, {"date": "2025-10-22", "close": 19.85, "volume": 6124.0}, {"date": "2025-10-23", "close": 19.28, "volume": 3915.0}, {"date": "2025-10-24", "close": 19.24, "volume": 1994.0}, {"date": "2025-10-27", "close": 19.28, "volume": 6383.0}, {"date": "2025-10-28", "close": 19.34, "volume": 6842.0}, {"date": "2025-10-29", "close": 18.76, "volume": 9727.0}, {"date": "2025-10-30", "close": 18.85, "volume": 5878.0}, {"date": "2025-10-31", "close": 19.56, "volume": 15495.0}, {"date": "2025-11-03", "close": 18.72, "volume": 7409.0}, {"date": "2025-11-04", "close": 19.66, "volume": 12689.0}, {"date": "2025-11-05", "close": 20.6, "volume": 10939.0}, {"date": "2025-11-06", "close": 20.8, "volume": 22697.0}, {"date": "2025-11-07", "close": 21.65, "volume": 23992.0}, {"date": "2025-11-10", "close": 21.12, "volume": 21108.0}, {"date": "2025-11-11", "close": 20.77, "volume": 6748.0}, {"date": "2025-11-12", "close": 21.2, "volume": 13627.0}, {"date": "2025-11-13", "close": 21.37, "volume": 10281.0}, {"date": "2025-11-14", "close": 20.38, "volume": 19452.0}, {"date": "2025-11-17", "close": 19.62, "volume": 18528.0}, {"date": "2025-11-18", "close": 19.75, "volume": 7946.0}, {"date": "2025-11-19", "close": 19.91, "volume": 18919.0}, {"date": "2025-11-20", "close": 19.89, "volume": 16516.0}, {"date": "2025-11-21", "close": 21.125, "volume": 16223.0}, {"date": "2025-11-24", "close": 20.7, "volume": 10556.0}, {"date": "2025-11-25", "close": 21.5, "volume": 12023.0}, {"date": "2025-11-26", "close": 21.62, "volume": 15125.0}, {"date": "2025-11-28", "close": 21.395, "volume": 12207.0}, {"date": "2025-12-01", "close": 21.71, "volume": 10981.0}, {"date": "2025-12-02", "close": 21.18, "volume": 6889.0}, {"date": "2025-12-03", "close": 21.78, "volume": 15209.0}, {"date": "2025-12-04", "close": 21.7, "volume": 14453.0}, {"date": "2025-12-05", "close": 21.23, "volume": 7589.0}, {"date": "2025-12-08", "close": 21.42, "volume": 7296.0}, {"date": "2025-12-09", "close": 21.82, "volume": 12891.0}, {"date": "2025-12-10", "close": 22.82, "volume": 26106.0}, {"date": "2025-12-11", "close": 23.56, "volume": 17765.0}, {"date": "2025-12-12", "close": 23.03, "volume": 21874.0}, {"date": "2025-12-15", "close": 23.74, "volume": 20769.0}, {"date": "2025-12-16", "close": 23.52, "volume": 19179.0}, {"date": "2025-12-17", "close": 23.36, "volume": 8133.0}, {"date": "2025-12-18", "close": 23.57, "volume": 15319.0}, {"date": "2025-12-19", "close": 23.07, "volume": 30083.0}, {"date": "2025-12-22", "close": 22.36, "volume": 11559.0}, {"date": "2025-12-23", "close": 22.28, "volume": 6005.0}, {"date": "2025-12-24", "close": 22.0, "volume": 8848.0}, {"date": "2025-12-26", "close": 21.89, "volume": 9630.0}, {"date": "2025-12-29", "close": 21.64, "volume": 13998.0}, {"date": "2025-12-30", "close": 22.0, "volume": 11658.0}, {"date": "2025-12-31", "close": 22.27, "volume": 5114.0}, {"date": "2026-01-02", "close": 21.37, "volume": 9914.0}, {"date": "2026-01-05", "close": 22.13, "volume": 14965.0}, {"date": "2026-01-06", "close": 21.6, "volume": 9422.0}, {"date": "2026-01-07", "close": 20.92, "volume": 18322.0}, {"date": "2026-01-08", "close": 21.32, "volume": 17208.0}, {"date": "2026-01-09", "close": 21.02, "volume": 9793.0}, {"date": "2026-01-12", "close": 21.21, "volume": 7676.0}, {"date": "2026-01-13", "close": 21.1, "volume": 10292.0}, {"date": "2026-01-14", "close": 21.6, "volume": 8535.0}, {"date": "2026-01-15", "close": 21.83, "volume": 8826.0}, {"date": "2026-01-16", "close": 22.045, "volume": 6440.0}, {"date": "2026-01-20", "close": 21.57, "volume": 7919.0}, {"date": "2026-01-21", "close": 22.49, "volume": 9874.0}, {"date": "2026-01-22", "close": 22.96, "volume": 5891.0}, {"date": "2026-01-23", "close": 22.02, "volume": 6968.0}, {"date": "2026-01-26", "close": 22.07, "volume": 4912.0}, {"date": "2026-01-27", "close": 22.1, "volume": 7713.0}, {"date": "2026-01-28", "close": 21.74, "volume": 5311.0}, {"date": "2026-01-29", "close": 22.58, "volume": 5437.0}, {"date": "2026-01-30", "close": 22.83, "volume": 11025.0}, {"date": "2026-02-02", "close": 22.52, "volume": 27149.0}, {"date": "2026-02-03", "close": 22.23, "volume": 7842.0}, {"date": "2026-02-04", "close": 22.21, "volume": 12314.0}, {"date": "2026-02-05", "close": 22.14, "volume": 8628.0}, {"date": "2026-02-06", "close": 22.12, "volume": 11268.0}, {"date": "2026-02-09", "close": 21.67, "volume": 8293.0}, {"date": "2026-02-10", "close": 21.22, "volume": 22211.0}, {"date": "2026-02-11", "close": 21.2, "volume": 7768.0}, {"date": "2026-02-12", "close": 21.09, "volume": 7959.0}, {"date": "2026-02-13", "close": 20.93, "volume": 9447.0}, {"date": "2026-02-17", "close": 21.25, "volume": 14009.0}, {"date": "2026-02-18", "close": 21.16, "volume": 14280.0}, {"date": "2026-02-19", "close": 21.39, "volume": 8221.0}, {"date": "2026-02-20", "close": 21.66, "volume": 9626.0}, {"date": "2026-02-23", "close": 21.2, "volume": 14193.0}, {"date": "2026-02-24", "close": 20.81, "volume": 7424.0}, {"date": "2026-02-25", "close": 21.07, "volume": 8262.0}, {"date": "2026-02-26", "close": 21.2, "volume": 8240.0}, {"date": "2026-02-27", "close": 20.76, "volume": 27670.0}, {"date": "2026-03-02", "close": 20.71, "volume": 15094.0}, {"date": "2026-03-03", "close": 20.56, "volume": 14608.0}, {"date": "2026-03-04", "close": 20.64, "volume": 8887.0}, {"date": "2026-03-05", "close": 20.63, "volume": 10573.0}, {"date": "2026-03-06", "close": 20.37, "volume": 13241.0}, {"date": "2026-03-09", "close": 20.37, "volume": 13299.0}, {"date": "2026-03-10", "close": 20.16, "volume": 12084.0}, {"date": "2026-03-11", "close": 20.23, "volume": 18910.0}, {"date": "2026-03-12", "close": 20.27, "volume": 17966.0}, {"date": "2026-03-13", "close": 19.88, "volume": 9877.0}, {"date": "2026-03-16", "close": 20.31, "volume": 9267.0}, {"date": "2026-03-17", "close": 20.24, "volume": 21738.0}, {"date": "2026-03-18", "close": 19.89, "volume": 16003.0}, {"date": "2026-03-19", "close": 20.01, "volume": 8835.0}, {"date": "2026-03-20", "close": 19.98, "volume": 40182.0}, {"date": "2026-03-23", "close": 20.82, "volume": 10613.0}, {"date": "2026-03-24", "close": 20.47, "volume": 5194.0}, {"date": "2026-03-25", "close": 20.18, "volume": 7860.0}, {"date": "2026-03-26", "close": 20.6, "volume": 9990.0}, {"date": "2026-03-27", "close": 20.58, "volume": 7713.0}, {"date": "2026-03-30", "close": 21.22, "volume": 10049.0}, {"date": "2026-03-31", "close": 21.0, "volume": 12553.0}, {"date": "2026-04-01", "close": 20.76, "volume": 8044.0}, {"date": "2026-04-02", "close": 20.48, "volume": 9821.0}, {"date": "2026-04-06", "close": 20.62, "volume": 15891.0}, {"date": "2026-04-07", "close": 21.07, "volume": 9094.0}, {"date": "2026-04-08", "close": 22.37, "volume": 13780.0}, {"date": "2026-04-09", "close": 22.22, "volume": 7837.0}, {"date": "2026-04-10", "close": 22.3, "volume": 4205.0}, {"date": "2026-04-13", "close": 22.43, "volume": 9903.0}, {"date": "2026-04-14", "close": 22.53, "volume": 4709.0}, {"date": "2026-04-15", "close": 22.17, "volume": 5525.0}, {"date": "2026-04-16", "close": 21.94, "volume": 3064.0}, {"date": "2026-04-17", "close": 22.54, "volume": 10793.0}, {"date": "2026-04-20", "close": 21.92, "volume": 11115.0}, {"date": "2026-04-21", "close": 20.99, "volume": 4736.0}, {"date": "2026-04-22", "close": 21.59, "volume": 7169.0}, {"date": "2026-04-23", "close": 21.31, "volume": 4698.0}, {"date": "2026-04-24", "close": 22.18, "volume": 4708.0}, {"date": "2026-04-27", "close": 22.34, "volume": 11374.0}, {"date": "2026-04-28", "close": 22.47, "volume": 12057.0}, {"date": "2026-04-29", "close": 21.25, "volume": 17900.0}, {"date": "2026-04-30", "close": 20.84, "volume": 8591.0}, {"date": "2026-05-01", "close": 21.69, "volume": 5657.0}, {"date": "2026-05-04", "close": 21.53, "volume": 18732.0}, {"date": "2026-05-05", "close": 21.79, "volume": 5202.0}, {"date": "2026-05-06", "close": 22.47, "volume": 9490.0}, {"date": "2026-05-07", "close": 22.8, "volume": 5519.0}, {"date": "2026-05-08", "close": 22.28, "volume": 6234.0}, {"date": "2026-05-11", "close": 22.34, "volume": 6633.0}, {"date": "2026-05-12", "close": 22.48, "volume": 5187.0}, {"date": "2026-05-13", "close": 21.96, "volume": 4228.0}, {"date": "2026-05-14", "close": 21.87, "volume": 4857.0}, {"date": "2026-05-15", "close": 21.26, "volume": 9016.0}, {"date": "2026-05-18", "close": 21.4, "volume": 6430.0}, {"date": "2026-05-19", "close": 21.58, "volume": 5371.0}, {"date": "2026-05-20", "close": 21.77, "volume": 5672.0}, {"date": "2026-05-21", "close": 21.5, "volume": 8748.0}, {"date": "2026-05-22", "close": 21.82, "volume": 6195.0}, {"date": "2026-05-26", "close": 22.3, "volume": 11135.0}, {"date": "2026-05-27", "close": 22.21, "volume": 10748.0}, {"date": "2026-05-28", "close": 21.98, "volume": 16917.0}, {"date": "2026-05-29", "close": 21.6, "volume": 21325.0}, {"date": "2026-06-01", "close": 21.38, "volume": 16723.0}, {"date": "2026-06-02", "close": 21.15, "volume": 13372.0}, {"date": "2026-06-03", "close": 21.025, "volume": 28074.0}, {"date": "2026-06-04", "close": 22.1, "volume": 16104.0}, {"date": "2026-06-05", "close": 22.22, "volume": 16264.0}, {"date": "2026-06-08", "close": 22.24, "volume": 17416.0}, {"date": "2026-06-09", "close": 22.89, "volume": 16921.0}, {"date": "2026-06-10", "close": 22.67, "volume": 15513.0}, {"date": "2026-06-11", "close": 22.85, "volume": 17761.0}, {"date": "2026-06-12", "close": 23.31, "volume": 32811.0}, {"date": "2026-06-15", "close": 22.93, "volume": 23521.0}, {"date": "2026-06-16", "close": 22.33, "volume": 28407.0}, {"date": "2026-06-17", "close": 22.51, "volume": 26405.0}, {"date": "2026-06-18", "close": 23.01, "volume": 29409.0}, {"date": "2026-06-22", "close": 23.03, "volume": 62468.0}, {"date": "2026-06-23", "close": 23.15, "volume": 40320.0}, {"date": "2026-06-24", "close": 23.81, "volume": 77287.0}, {"date": "2026-06-25", "close": 23.43, "volume": 59073.0}, {"date": "2026-06-26", "close": 24.75, "volume": 884156.0}, {"date": "2026-06-29", "close": 24.46, "volume": 59045.0}, {"date": "2026-06-30", "close": 25.27, "volume": 65376.0}, {"date": "2026-07-01", "close": 25.59, "volume": 48751.0}, {"date": "2026-07-02", "close": 25.08, "volume": 36162.0}, {"date": "2026-07-06", "close": 25.99, "volume": 34259.0}, {"date": "2026-07-07", "close": 26.13, "volume": 50043.0}, {"date": "2026-07-08", "close": 25.59, "volume": 43078.0}, {"date": "2026-07-09", "close": 25.82, "volume": 26166.0}, {"date": "2026-07-10", "close": 26.27, "volume": 16603.0}, {"date": "2026-07-13", "close": 26.555, "volume": 21109.0}, {"date": "2026-07-14", "close": 26.44, "volume": 21370.0}, {"date": "2026-07-15", "close": 26.71, "volume": 17281.0}, {"date": "2026-07-16", "close": 27.66, "volume": 31156.0}, {"date": "2026-07-17", "close": 27.08, "volume": 28014.0}, {"date": "2026-07-20", "close": 26.97, "volume": 12615.0}, {"date": "2026-07-21", "close": 27.32, "volume": 35721.0}, {"date": "2026-07-22", "close": 26.35, "volume": 19555.0}, {"date": "2026-07-23", "close": 26.67, "volume": 15652.0}, {"date": "2026-07-24", "close": 25.62, "volume": 25223.0}, {"date": "2026-07-27", "close": 26.38, "volume": 26294.0}, {"date": "2026-07-28", "close": 26.62, "volume": 18979.0}, {"date": "2026-07-29", "close": 26.11, "volume": 16135.0}, {"date": "2026-07-30", "close": 26.6, "volume": 16602.0}, {"date": "2026-07-31", "close": 26.28, "volume": 14028.0}, {"date": "2026-08-03", "close": 26.65, "volume": 27400.0}, {"date": "2026-08-04", "close": 26.28, "volume": 14390.0}, {"date": "2026-08-05", "close": 26.52, "volume": 9067.0}, {"date": "2026-08-06", "close": 27.06, "volume": 23028.0}, {"date": "2026-08-07", "close": 26.97, "volume": 9997.0}, {"date": "2026-08-10", "close": 26.55, "volume": 15711.0}, {"date": "2026-08-11", "close": 27.24, "volume": 18286.0}, {"date": "2026-08-12", "close": 27.9, "volume": 18816.0}, {"date": "2026-08-13", "close": 27.34, "volume": 15101.0}, {"date": "2026-08-14", "close": 27.24, "volume": 17259.0}, {"date": "2026-08-17", "close": 27.1, "volume": 13836.0}, {"date": "2026-08-18", "close": 26.69, "volume": 10669.0}, {"date": "2026-08-19", "close": 26.57, "volume": 12880.0}, {"date": "2026-08-20", "close": 26.63, "volume": 9351.0}, {"date": "2026-08-21", "close": 26.57, "volume": 22624.0}, {"date": "2026-08-24", "close": 27.86, "volume": 26527.0}, {"date": "2026-08-25", "close": 27.06, "volume": 18204.0}, {"date": "2026-08-26", "close": 27.55, "volume": 12077.0}, {"date": "2026-08-27", "close": 27.87, "volume": 9680.0}, {"date": "2026-08-28", "close": 27.66, "volume": 19901.0}, {"date": "2026-08-31", "close": 27.7, "volume": 10260.0}, {"date": "2026-09-01", "close": 27.79, "volume": 17636.0}, {"date": "2026-09-02", "close": 28.19, "volume": 23965.0}, {"date": "2026-09-03", "close": 29.22, "volume": 17388.0}, {"date": "2026-09-04", "close": 29.985, "volume": 16846.0}, {"date": "2026-09-08", "close": 29.31, "volume": 21102.0}, {"date": "2026-09-09", "close": 29.03, "volume": 8428.0}, {"date": "2026-09-10", "close": 29.44, "volume": 9505.0}, {"date": "2026-09-11", "close": 29.14, "volume": 7402.0}, {"date": "2026-09-14", "close": 28.99, "volume": 10301.0}, {"date": "2026-09-15", "close": 29.05, "volume": 14307.0}, {"date": "2026-09-16", "close": 29.32, "volume": 42614.0}, {"date": "2026-09-17", "close": 29.41, "volume": 13501.0}, {"date": "2026-09-18", "close": 29.48, "volume": 31341.0}, {"date": "2026-09-21", "close": 29.88, "volume": 10705.0}, {"date": "2026-09-22", "close": 30.07, "volume": 20608.0}], "refreshing": true}