{"ticker": "ACV", "overview": {"cik": "1636289", "ticker": "ACV", "name": "Virtus Diversified Income & Convertible Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000008", "price_sensitive": false}, {"form": "APP WDG", "date": "2026-08-11", "title": "Form APP WDG", "accession": "9999999997-26-001316", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000940400-26-026167", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012987", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS DIVERSIFIED INCOME & CONVERTIBLE FUND", "accession": "0001193125-26-149891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012442", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014217", "price_sensitive": false}, {"form": "APP WD", "date": "2025-12-18", "title": "Form APP WD", "accession": "0001193125-25-324300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000250", "price_sensitive": false}, {"form": "N-8F", "date": "2025-10-16", "title": "Form N-8F", "accession": "0001193125-25-240910", "price_sensitive": false}, {"form": "4", "date": "2025-10-06", "title": "Insider transaction", "accession": "0000905148-25-003525", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS DIVERSIFIED INCOME & CONVERTIBLE FUND", "accession": "0001193125-25-231748", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-01", "title": "Form N-23C-2", "accession": "0001193125-25-226255", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001636289-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0000072971-25-000205", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155245", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000096", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082328", "price_sensitive": false}]}, "description": "Virtus Diversified Income & Convertible Fund trades as ACV on the NYSE and is registered in the United States. Privy Trades holds 9 insider filings for the company, from December 2021 to August 2026. Across those, 5 insiders disclosed 5 open-market purchases totalling $101.87K against 1 sale totalling $286.97K. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 101865.0138, "sell_n": 1, "sell_sum": 286973.10104931, "net": -185108.08724931, "insiders": 5, "first_date": "2021-12-21", "last_date": "2026-08-18"}, "metrics": {"ticker": "ACV", "has_prices": true, "as_of": "2026-08-19", "last": 26.75, "prev_close": 26.95, "change": -0.1999999999999993, "change_pct": -0.0074211502782931095, "session_volume": 10824.0, "vwap_5": 27.3300915741546, "vwap_20": 27.07971986127293, "vwap_60": 27.46524314436307, "vwap_250": 25.906151463665758, "high_52w": 28.47, "low_52w": 23.74, "avg_volume_20": 36690.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101225-26-000006", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5955.95, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $6K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000110122526000006/0001101225-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001240810-26-000009", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 286973.10104931, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside ACV is selling \u2014 $287K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000124081026000009/0001240810-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "0001240810-26-000008", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 286973.10104931, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on ACV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000124081026000008/0001240810-26-000008-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "0000905148-25-003525", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 30000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on ACV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000090514825003525/0000905148-25-003525-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571182}, {"id": "0000883237-25-000096", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5186.745000000001, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323725000096/0000883237-25-000096-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725262}, {"id": "0001710865-23-000001", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "David J. Oberto", "who_key": "Oberto David J.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 23562.375304600002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on ACV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000171086523000001/0001710865-23-000001-index.htm", "trade_date": "2023-10-05", "timestamp": "2023-10-05", "mins": 1619502}, {"id": "0000883237-22-000067", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5013.3298, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000067/0000883237-22-000067-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456142}, {"id": "0000883237-22-000049", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "R. Keith Walton", "who_key": "WALTON R KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10695.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000049/0000883237-22-000049-index.htm", "trade_date": "2022-02-01", "timestamp": "2022-02-01", "mins": 2499342}, {"id": "0000883237-21-000273", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75013.989, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323721000273/0000883237-21-000273-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559822}], "recent_buys": [{"id": "0001101225-26-000006", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5955.95, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $6K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000110122526000006/0001101225-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0000883237-25-000096", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus Diversified Income & Convertible Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5186.745000000001, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323725000096/0000883237-25-000096-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725262}, {"id": "0000883237-22-000067", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5013.3298, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $5K of ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000067/0000883237-22-000067-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456142}, {"id": "0000883237-22-000049", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "R. Keith Walton", "who_key": "WALTON R KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10695.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000049/0000883237-22-000049-index.htm", "trade_date": "2022-02-01", "timestamp": "2022-02-01", "mins": 2499342}, {"id": "0000883237-21-000273", "src": "INSIDERS", "ticker": "ACV", "cik": "1636289", "company": "Virtus Diversified Income & Convertible Fund", "company_raw": "Virtus AllianzGI Diversified Income & Convertible Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75013.989, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying ACV", "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323721000273/0000883237-21-000273-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559822}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest", "new_value": "Virtus Diversified Income & Convertible Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636289", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636289", "applied": 1, "detected_at": "2026-09-10T03:13:28.763583"}]}, "key_people": [{"who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 286973.10104931, "net": -286973.10104931, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286973.10104931, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000124081026000009/0001240810-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 286973.10104931, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000124081026000009/0001240810-26-000009-index.htm"}}, {"who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 75013.989, "sold": 0, "net": 75013.989, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75013.989, "date": "2021-12-21", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323721000273/0000883237-21-000273-index.htm"}], "latest": {"action": "BUY", "amount": 75013.989, "date": "2021-12-21", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323721000273/0000883237-21-000273-index.htm"}}, {"who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11142.695, "sold": 0, "net": 11142.695, "trades": 2, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 5955.95, "date": "2026-08-18", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000110122526000006/0001101225-26-000006-index.htm"}, {"action": "BUY", "amount": 5186.745000000001, "date": "2025-06-17", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323725000096/0000883237-25-000096-index.htm"}], "latest": {"action": "BUY", "amount": 5955.95, "date": "2026-08-18", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000110122526000006/0001101225-26-000006-index.htm"}}, {"who": "R. Keith Walton", "who_key": "WALTON R KEITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10695.0, "sold": 0, "net": 10695.0, "trades": 1, "top_score": 27.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10695.0, "date": "2022-02-01", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000049/0000883237-22-000049-index.htm"}], "latest": {"action": "BUY", "amount": 10695.0, "date": "2022-02-01", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000049/0000883237-22-000049-index.htm"}}, {"who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5013.3298, "sold": 0, "net": 5013.3298, "trades": 1, "top_score": 24.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5013.3298, "date": "2022-03-03", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000067/0000883237-22-000067-index.htm"}], "latest": {"action": "BUY", "amount": 5013.3298, "date": "2022-03-03", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1636289/000088323722000067/0000883237-22-000067-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -286973.10104931}, {"date": "2026-08-18", "net": 5955.95}], "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001101225-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000008", "price_sensitive": false}, {"form": "APP WDG", "date": "2026-08-11", "title": "Form APP WDG", "accession": "9999999997-26-001316", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-29", "title": "Form NPORT-P", "accession": "0000940400-26-026167", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012987", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS DIVERSIFIED INCOME & CONVERTIBLE FUND", "accession": "0001193125-26-149891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012442", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014217", "price_sensitive": false}, {"form": "APP WD", "date": "2025-12-18", "title": "Form APP WD", "accession": "0001193125-25-324300", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-22", "title": "Form SCHEDULE 13G/A", "accession": "0000072971-25-000250", "price_sensitive": false}, {"form": "N-8F", "date": "2025-10-16", "title": "Form N-8F", "accession": "0001193125-25-240910", "price_sensitive": false}, {"form": "4", "date": "2025-10-06", "title": "Insider transaction", "accession": "0000905148-25-003525", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS DIVERSIFIED INCOME & CONVERTIBLE FUND", "accession": "0001193125-25-231748", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-10-01", "title": "Form N-23C-2", "accession": "0001193125-25-226255", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002006", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001636289-25-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-06", "title": "Form SCHEDULE 13G", "accession": "0000072971-25-000205", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155245", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000096", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082328", "price_sensitive": false}], "performance": {"ticker": "ACV", "has_prices": true, "summary": {"n": 5, "avg": -0.012571915808058243, "win_rate": 0.4, "best": 0.22369624885635866, "worst": -0.24199489940493055, "as_of": "2026-08-19"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5955.95, "date": "2026-08-18", "score": 39.1, "ref_price": 26.95, "return": -0.0074211502782931095}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5186.745000000001, "date": "2025-06-17", "score": 24.5, "ref_price": 21.86, "return": 0.22369624885635866}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5013.3298, "date": "2022-03-03", "score": 24.3, "ref_price": 26.15, "return": 0.022944550669216118}, {"who": "WALTON R KEITH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10695.0, "date": "2022-02-01", "score": 27.8, "ref_price": 28.46, "return": -0.060084328882642334}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75013.989, "date": "2021-12-21", "score": 47.6, "ref_price": 35.29, "return": -0.24199489940493055}]}, "price_series": [{"date": "2016-08-08", "close": 19.25, "volume": 40023.0}, {"date": "2016-08-09", "close": 19.23, "volume": 42967.0}, {"date": "2016-08-10", "close": 19.18, "volume": 86270.0}, {"date": "2016-08-11", "close": 19.29, "volume": 42416.0}, {"date": "2016-08-12", "close": 19.03, "volume": 54238.0}, {"date": "2016-08-15", "close": 19.04, "volume": 28258.0}, {"date": "2016-08-16", "close": 18.98, "volume": 53192.0}, {"date": "2016-08-17", "close": 18.92, "volume": 19638.0}, {"date": "2016-08-18", "close": 18.98, "volume": 49235.0}, {"date": "2016-08-19", "close": 18.93, "volume": 45633.0}, {"date": "2016-08-22", "close": 18.99, "volume": 28184.0}, {"date": "2016-08-23", "close": 19.05, "volume": 27261.0}, {"date": "2016-08-24", "close": 18.98, "volume": 26448.0}, {"date": "2016-08-25", "close": 18.98, "volume": 23493.0}, {"date": "2016-08-26", "close": 18.86, "volume": 51466.0}, {"date": "2016-08-29", "close": 19.06, "volume": 28916.0}, {"date": "2016-08-30", "close": 19.03, "volume": 42561.0}, {"date": "2016-08-31", "close": 18.99, "volume": 33973.0}, {"date": "2016-09-01", "close": 19.09, "volume": 34282.0}, {"date": "2016-09-02", "close": 19.22, "volume": 35952.0}, {"date": "2016-09-06", "close": 19.31, "volume": 36771.0}, {"date": "2016-09-07", "close": 19.3, "volume": 84778.0}, {"date": "2016-09-08", "close": 19.21, "volume": 89800.0}, {"date": "2016-09-09", "close": 18.66, "volume": 116716.0}, {"date": "2016-09-12", "close": 18.77, "volume": 41928.0}, {"date": "2016-09-13", "close": 18.54, "volume": 44408.0}, {"date": "2016-09-14", "close": 18.53, "volume": 23593.0}, {"date": "2016-09-15", "close": 18.59, "volume": 26962.0}, {"date": "2016-09-16", "close": 18.9, "volume": 70498.0}, {"date": "2016-09-19", "close": 18.71, "volume": 50355.0}, {"date": "2016-09-20", "close": 18.71, "volume": 22641.0}, {"date": "2016-09-21", "close": 18.93, "volume": 78897.0}, {"date": "2016-09-22", "close": 18.9, "volume": 37132.0}, {"date": "2016-09-23", "close": 18.97, "volume": 33265.0}, {"date": "2016-09-26", "close": 18.8668, "volume": 51462.0}, {"date": "2016-09-27", "close": 18.95, "volume": 28915.0}, {"date": "2016-09-28", "close": 19.01, "volume": 35603.0}, {"date": "2016-09-29", "close": 18.83, "volume": 30005.0}, {"date": "2016-09-30", "close": 19.03, "volume": 15529.0}, {"date": "2016-10-03", "close": 18.95, "volume": 14946.0}, {"date": "2016-10-04", "close": 18.8471, "volume": 77722.0}, {"date": "2016-10-05", "close": 18.82, "volume": 15371.0}, {"date": "2016-10-06", "close": 18.76, "volume": 15753.0}, {"date": "2016-10-07", "close": 18.8, "volume": 18878.0}, {"date": "2016-10-10", "close": 18.84, "volume": 29715.0}, {"date": "2016-10-11", "close": 18.45, "volume": 38811.0}, {"date": "2016-10-12", "close": 18.27, "volume": 38721.0}, {"date": "2016-10-13", "close": 18.21, "volume": 36227.0}, {"date": "2016-10-14", "close": 18.12, "volume": 44186.0}, {"date": "2016-10-17", "close": 17.9, "volume": 54396.0}, {"date": "2016-10-18", "close": 17.97, "volume": 36303.0}, {"date": "2016-10-19", "close": 18.02, "volume": 33823.0}, {"date": "2016-10-20", "close": 18.08, "volume": 37229.0}, {"date": "2016-10-21", "close": 18.15, "volume": 19954.0}, {"date": "2016-10-24", "close": 18.22, "volume": 27307.0}, {"date": "2016-10-25", "close": 18.12, "volume": 68179.0}, {"date": "2016-10-26", "close": 18.13, "volume": 22675.0}, {"date": "2016-10-27", "close": 18.0456, "volume": 16068.0}, {"date": "2016-10-28", "close": 17.91, "volume": 28936.0}, {"date": "2016-10-31", "close": 17.81, "volume": 40366.0}, {"date": "2016-11-01", "close": 17.66, "volume": 52671.0}, {"date": "2016-11-02", "close": 17.56, "volume": 115339.0}, {"date": "2016-11-03", "close": 17.28, "volume": 28307.0}, {"date": "2016-11-04", "close": 17.17, "volume": 34167.0}, {"date": "2016-11-07", "close": 17.41, "volume": 43282.0}, {"date": "2016-11-08", "close": 17.27, "volume": 40476.0}, {"date": "2016-11-09", "close": 17.41, "volume": 19280.0}, {"date": "2016-11-10", "close": 17.42, "volume": 39026.0}, {"date": "2016-11-11", "close": 17.57, "volume": 23860.0}, {"date": "2016-11-14", "close": 17.41, "volume": 30960.0}, {"date": "2016-11-15", "close": 17.58, "volume": 44515.0}, {"date": "2016-11-16", "close": 17.98, "volume": 98083.0}, {"date": "2016-11-17", "close": 18.1612, "volume": 74992.0}, {"date": "2016-11-18", "close": 18.2922, "volume": 89247.0}, {"date": "2016-11-21", "close": 18.47, "volume": 99133.0}, {"date": "2016-11-22", "close": 18.5912, "volume": 52900.0}, {"date": "2016-11-23", "close": 18.5972, "volume": 45871.0}, {"date": "2016-11-25", "close": 18.5, "volume": 16425.0}, {"date": "2016-11-28", "close": 18.35, "volume": 40647.0}, {"date": "2016-11-29", "close": 18.46, "volume": 87975.0}, {"date": "2016-11-30", "close": 18.25, "volume": 59968.0}, {"date": "2016-12-01", "close": 18.03, "volume": 43548.0}, {"date": "2016-12-02", "close": 18.08, "volume": 49075.0}, {"date": "2016-12-05", "close": 18.3, "volume": 43967.0}, {"date": "2016-12-06", "close": 18.51, "volume": 62587.0}, {"date": "2016-12-07", "close": 18.74, "volume": 53544.0}, {"date": "2016-12-08", "close": 18.55, "volume": 84010.0}, {"date": "2016-12-09", "close": 18.59, "volume": 32275.0}, {"date": "2016-12-12", "close": 18.46, "volume": 67091.0}, {"date": "2016-12-13", "close": 18.76, "volume": 67577.0}, {"date": "2016-12-14", "close": 18.75, "volume": 69713.0}, {"date": "2016-12-15", "close": 18.98, "volume": 68035.0}, {"date": "2016-12-16", "close": 18.85, "volume": 63084.0}, {"date": "2016-12-19", "close": 18.82, "volume": 33570.0}, {"date": "2016-12-20", "close": 18.8, "volume": 40084.0}, {"date": "2016-12-21", "close": 18.92, "volume": 31250.0}, {"date": "2016-12-22", "close": 18.86, "volume": 60634.0}, {"date": "2016-12-23", "close": 18.86, "volume": 47721.0}, {"date": "2016-12-27", "close": 18.93, "volume": 27728.0}, {"date": "2016-12-28", "close": 18.72, "volume": 53053.0}, {"date": "2016-12-29", "close": 18.73, "volume": 46422.0}, {"date": "2016-12-30", "close": 18.78, "volume": 59071.0}, {"date": "2017-01-03", "close": 18.84, "volume": 57283.0}, {"date": "2017-01-04", "close": 19.06, "volume": 63838.0}, {"date": "2017-01-05", "close": 19.11, "volume": 38186.0}, {"date": "2017-01-06", "close": 19.12, "volume": 65275.0}, {"date": "2017-01-09", "close": 19.15, "volume": 74290.0}, {"date": "2017-01-10", "close": 19.22, "volume": 66753.0}, {"date": "2017-01-11", "close": 19.13, "volume": 33832.0}, {"date": "2017-01-12", "close": 19.14, "volume": 38220.0}, {"date": "2017-01-13", "close": 19.13, "volume": 23705.0}, {"date": "2017-01-17", "close": 19.1, "volume": 45097.0}, {"date": "2017-01-18", "close": 19.01, "volume": 43495.0}, {"date": "2017-01-19", "close": 18.98, "volume": 55589.0}, {"date": "2017-01-20", "close": 19.03, "volume": 29213.0}, {"date": "2017-01-23", "close": 19.2125, "volume": 26395.0}, {"date": "2017-01-24", "close": 19.23, "volume": 31055.0}, {"date": "2017-01-25", "close": 19.49, "volume": 54035.0}, {"date": "2017-01-26", "close": 19.37, "volume": 52936.0}, {"date": "2017-01-27", "close": 19.56, "volume": 55930.0}, {"date": "2017-01-30", "close": 19.48, "volume": 30366.0}, {"date": "2017-01-31", "close": 19.49, "volume": 37705.0}, {"date": "2017-02-01", "close": 19.77, "volume": 69034.0}, {"date": "2017-02-02", "close": 19.87, "volume": 48850.0}, {"date": "2017-02-03", "close": 20.05, "volume": 28916.0}, {"date": "2017-02-06", "close": 20.26, "volume": 48877.0}, {"date": "2017-02-07", "close": 19.99, "volume": 40918.0}, {"date": "2017-02-08", "close": 20.01, "volume": 39753.0}, {"date": "2017-02-09", "close": 20.47, "volume": 70131.0}, {"date": "2017-02-10", "close": 20.31, "volume": 37201.0}, {"date": "2017-02-13", "close": 20.37, "volume": 39874.0}, {"date": "2017-02-14", "close": 20.14, "volume": 33881.0}, {"date": "2017-02-15", "close": 20.18, "volume": 53515.0}, {"date": "2017-02-16", "close": 20.1, "volume": 32058.0}, {"date": "2017-02-17", "close": 20.02, "volume": 26827.0}, {"date": "2017-02-21", "close": 20.08, "volume": 27419.0}, {"date": "2017-02-22", "close": 20.29, "volume": 26613.0}, {"date": "2017-02-23", "close": 20.53, "volume": 42627.0}, {"date": "2017-02-24", "close": 20.44, "volume": 41550.0}, {"date": "2017-02-27", "close": 20.63, "volume": 39777.0}, {"date": "2017-02-28", "close": 20.57, "volume": 40500.0}, {"date": "2017-03-01", "close": 20.49, "volume": 58067.0}, {"date": "2017-03-02", "close": 20.51, "volume": 41050.0}, {"date": "2017-03-03", "close": 20.67, "volume": 52517.0}, {"date": "2017-03-06", "close": 20.65, "volume": 29150.0}, {"date": "2017-03-07", "close": 20.476, "volume": 51920.0}, {"date": "2017-03-08", "close": 20.48, "volume": 52458.0}, {"date": "2017-03-09", "close": 19.9, "volume": 64200.0}, {"date": "2017-03-10", "close": 19.98, "volume": 116311.0}, {"date": "2017-03-13", "close": 19.64, "volume": 60932.0}, {"date": "2017-03-14", "close": 19.47, "volume": 49209.0}, {"date": "2017-03-15", "close": 19.95, "volume": 72373.0}, {"date": "2017-03-16", "close": 19.93, "volume": 32336.0}, {"date": "2017-03-17", "close": 19.89, "volume": 39494.0}, {"date": "2017-03-20", "close": 19.8, "volume": 63217.0}, {"date": "2017-03-21", "close": 19.51, "volume": 42781.0}, {"date": "2017-03-22", "close": 19.69, "volume": 41261.0}, {"date": "2017-03-23", "close": 19.58, "volume": 34249.0}, {"date": "2017-03-24", "close": 19.59, "volume": 31275.0}, {"date": "2017-03-27", "close": 19.62, "volume": 33596.0}, {"date": "2017-03-28", "close": 19.68, "volume": 34563.0}, {"date": "2017-03-29", "close": 19.99, "volume": 38610.0}, {"date": "2017-03-30", "close": 20.25, "volume": 59308.0}, {"date": "2017-03-31", "close": 20.32, "volume": 35185.0}, {"date": "2017-04-03", "close": 20.44, "volume": 32394.0}, {"date": "2017-04-04", "close": 20.49, "volume": 58903.0}, {"date": "2017-04-05", "close": 20.57, "volume": 34924.0}, {"date": "2017-04-06", "close": 20.5, "volume": 88964.0}, {"date": "2017-04-07", "close": 20.66, "volume": 51472.0}, {"date": "2017-04-10", "close": 20.69, "volume": 38789.0}, {"date": "2017-04-11", "close": 20.44, "volume": 34763.0}, {"date": "2017-04-12", "close": 20.48, "volume": 56560.0}, {"date": "2017-04-13", "close": 20.41, "volume": 29209.0}, {"date": "2017-04-17", "close": 20.7, "volume": 53244.0}, {"date": "2017-04-18", "close": 20.54, "volume": 55314.0}, {"date": "2017-04-19", "close": 20.46, "volume": 81409.0}, {"date": "2017-04-20", "close": 20.47, "volume": 48200.0}, {"date": "2017-04-21", "close": 20.57, "volume": 24418.0}, {"date": "2017-04-24", "close": 20.74, "volume": 81785.0}, {"date": "2017-04-25", "close": 20.75, "volume": 83228.0}, {"date": "2017-04-26", "close": 20.48, "volume": 59311.0}, {"date": "2017-04-27", "close": 20.54, "volume": 32836.0}, {"date": "2017-04-28", "close": 20.69, "volume": 26844.0}, {"date": "2017-05-01", "close": 20.86, "volume": 48005.0}, {"date": "2017-05-02", "close": 20.97, "volume": 72522.0}, {"date": "2017-05-03", "close": 21.1, "volume": 47211.0}, {"date": "2017-05-04", "close": 20.63, "volume": 58029.0}, {"date": "2017-05-05", "close": 20.78, "volume": 47138.0}, {"date": "2017-05-08", "close": 20.78, "volume": 29625.0}, {"date": "2017-05-09", "close": 20.53, "volume": 25248.0}, {"date": "2017-05-10", "close": 20.52, "volume": 22972.0}, {"date": "2017-05-11", "close": 20.48, "volume": 33223.0}, {"date": "2017-05-12", "close": 20.56, "volume": 30844.0}, {"date": "2017-05-15", "close": 20.57, "volume": 26892.0}, {"date": "2017-05-16", "close": 20.65, "volume": 30675.0}, {"date": "2017-05-17", "close": 20.27, "volume": 93006.0}, {"date": "2017-05-18", "close": 20.23, "volume": 40282.0}, {"date": "2017-05-19", "close": 20.43, "volume": 38713.0}, {"date": "2017-05-22", "close": 20.57, "volume": 38062.0}, {"date": "2017-05-23", "close": 20.64, "volume": 30122.0}, {"date": "2017-05-24", "close": 20.76, "volume": 39266.0}, {"date": "2017-05-25", "close": 20.43, "volume": 35280.0}, {"date": "2017-05-26", "close": 20.44, "volume": 83404.0}, {"date": "2017-05-30", "close": 20.56, "volume": 29662.0}, {"date": "2017-05-31", "close": 20.85, "volume": 41195.0}, {"date": "2017-06-01", "close": 20.86, "volume": 40526.0}, {"date": "2017-06-02", "close": 21.09, "volume": 40109.0}, {"date": "2017-06-05", "close": 21.08, "volume": 45350.0}, {"date": "2017-06-06", "close": 21.06, "volume": 57732.0}, {"date": "2017-06-07", "close": 21.06, "volume": 62319.0}, {"date": "2017-06-08", "close": 20.98, "volume": 76322.0}, {"date": "2017-06-09", "close": 21.05, "volume": 39923.0}, {"date": "2017-06-12", "close": 20.97, "volume": 34187.0}, {"date": "2017-06-13", "close": 20.68, "volume": 40694.0}, {"date": "2017-06-14", "close": 20.94, "volume": 31285.0}, {"date": "2017-06-15", "close": 20.9, "volume": 15027.0}, {"date": "2017-06-16", "close": 20.88, "volume": 40454.0}, {"date": "2017-06-19", "close": 20.86, "volume": 23871.0}, {"date": "2017-06-20", "close": 20.6, "volume": 40821.0}, {"date": "2017-06-21", "close": 20.91, "volume": 49362.0}, {"date": "2017-06-22", "close": 21.1, "volume": 38843.0}, {"date": "2017-06-23", "close": 21.14, "volume": 25248.0}, {"date": "2017-06-26", "close": 21.28, "volume": 34907.0}, {"date": "2017-06-27", "close": 20.8, "volume": 42730.0}, {"date": "2017-06-28", "close": 20.96, "volume": 27949.0}, {"date": "2017-06-29", "close": 20.89, "volume": 23266.0}, {"date": "2017-06-30", "close": 20.96, "volume": 25352.0}, {"date": "2017-07-03", "close": 21.3, "volume": 21033.0}, {"date": "2017-07-05", "close": 21.35, "volume": 37740.0}, {"date": "2017-07-06", "close": 21.07, "volume": 25849.0}, {"date": "2017-07-07", "close": 21.27, "volume": 28334.0}, {"date": "2017-07-10", "close": 21.4, "volume": 56403.0}, {"date": "2017-07-11", "close": 20.94, "volume": 54517.0}, {"date": "2017-07-12", "close": 21.27, "volume": 30040.0}, {"date": "2017-07-13", "close": 21.27, "volume": 37227.0}, {"date": "2017-07-14", "close": 21.4, "volume": 21766.0}, {"date": "2017-07-17", "close": 21.38, "volume": 49996.0}, {"date": "2017-07-18", "close": 21.66, "volume": 63809.0}, {"date": "2017-07-19", "close": 21.45, "volume": 100696.0}, {"date": "2017-07-20", "close": 21.55, "volume": 27415.0}, {"date": "2017-07-21", "close": 21.63, "volume": 43010.0}, {"date": "2017-07-24", "close": 21.78, "volume": 49338.0}, {"date": "2017-07-25", "close": 21.99, "volume": 83566.0}, {"date": "2017-07-26", "close": 21.79, "volume": 47885.0}, {"date": "2017-07-27", "close": 21.75, "volume": 60484.0}, {"date": "2017-07-28", "close": 21.67, "volume": 76665.0}, {"date": "2017-07-31", "close": 21.62, "volume": 25477.0}, {"date": "2017-08-01", "close": 21.84, "volume": 37486.0}, {"date": "2017-08-02", "close": 21.9, "volume": 44661.0}, {"date": "2017-08-03", "close": 21.87, "volume": 39824.0}, {"date": "2017-08-04", "close": 21.863, "volume": 25014.0}, {"date": "2017-08-07", "close": 21.96, "volume": 36108.0}, {"date": "2017-08-08", "close": 21.95, "volume": 41815.0}, {"date": "2017-08-09", "close": 21.66, "volume": 44487.0}, {"date": "2017-08-10", "close": 20.42, "volume": 106972.0}, {"date": "2017-08-11", "close": 20.55, "volume": 86412.0}, {"date": "2017-08-14", "close": 20.87, "volume": 38298.0}, {"date": "2017-08-15", "close": 20.88, "volume": 27457.0}, {"date": "2017-08-16", "close": 20.99, "volume": 70528.0}, {"date": "2017-08-17", "close": 20.84, "volume": 27525.0}, {"date": "2017-08-18", "close": 20.86, "volume": 53366.0}, {"date": "2017-08-21", "close": 20.74, "volume": 28276.0}, {"date": "2017-08-22", "close": 20.88, "volume": 30281.0}, {"date": "2017-08-23", "close": 20.98, "volume": 39969.0}, {"date": "2017-08-24", "close": 20.84, "volume": 52261.0}, {"date": "2017-08-25", "close": 20.89, "volume": 52993.0}, {"date": "2017-08-28", "close": 20.88, "volume": 31275.0}, {"date": "2017-08-29", "close": 20.9, "volume": 24967.0}, {"date": "2017-08-30", "close": 21.11, "volume": 40531.0}, {"date": "2017-08-31", "close": 21.24, "volume": 58364.0}, {"date": "2017-09-01", "close": 21.34, "volume": 29732.0}, {"date": "2017-09-05", "close": 21.12, "volume": 49865.0}, {"date": "2017-09-06", "close": 21.09, "volume": 63002.0}, {"date": "2017-09-07", "close": 20.96, "volume": 127889.0}, {"date": "2017-09-08", "close": 20.79, "volume": 69783.0}, {"date": "2017-09-11", "close": 20.9, "volume": 64528.0}, {"date": "2017-09-12", "close": 20.91, "volume": 46213.0}, {"date": "2017-09-13", "close": 20.94, "volume": 20182.0}, {"date": "2017-09-14", "close": 21.09, "volume": 24849.0}, {"date": "2017-09-15", "close": 21.12, "volume": 21568.0}, {"date": "2017-09-18", "close": 21.07, "volume": 57071.0}, {"date": "2017-09-19", "close": 21.02, "volume": 76040.0}, {"date": "2017-09-20", "close": 21.15, "volume": 40823.0}, {"date": "2017-09-21", "close": 21.17, "volume": 20108.0}, {"date": "2017-09-22", "close": 21.2, "volume": 23690.0}, {"date": "2017-09-25", "close": 21.24, "volume": 28559.0}, {"date": "2017-09-26", "close": 21.21, "volume": 54795.0}, {"date": "2017-09-27", "close": 21.28, "volume": 35953.0}, {"date": "2017-09-28", "close": 21.42, "volume": 23338.0}, {"date": "2017-09-29", "close": 21.49, "volume": 36082.0}, {"date": "2017-10-02", "close": 21.64, "volume": 41698.0}, {"date": "2017-10-03", "close": 21.64, "volume": 52606.0}, {"date": "2017-10-04", "close": 21.73, "volume": 58400.0}, {"date": "2017-10-05", "close": 21.72, "volume": 43171.0}, {"date": "2017-10-06", "close": 21.82, "volume": 29943.0}, {"date": "2017-10-09", "close": 21.94, "volume": 28498.0}, {"date": "2017-10-10", "close": 22.29, "volume": 56906.0}, {"date": "2017-10-11", "close": 21.82, "volume": 73640.0}, {"date": "2017-10-12", "close": 22.05, "volume": 24804.0}, {"date": "2017-10-13", "close": 22.31, "volume": 50230.0}, {"date": "2017-10-16", "close": 22.17, "volume": 50761.0}, {"date": "2017-10-17", "close": 21.95, "volume": 29750.0}, {"date": "2017-10-18", "close": 21.96, "volume": 46380.0}, {"date": "2017-10-19", "close": 22.04, "volume": 38595.0}, {"date": "2017-10-20", "close": 22.17, "volume": 45439.0}, {"date": "2017-10-23", "close": 22.15, "volume": 28993.0}, {"date": "2017-10-24", "close": 22.19, "volume": 26481.0}, {"date": "2017-10-25", "close": 21.94, "volume": 54051.0}, {"date": "2017-10-26", "close": 21.86, "volume": 78455.0}, {"date": "2017-10-27", "close": 21.84, "volume": 28295.0}, {"date": "2017-10-30", "close": 21.91, "volume": 22771.0}, {"date": "2017-10-31", "close": 21.96, "volume": 28528.0}, {"date": "2017-11-01", "close": 22.05, "volume": 22633.0}, {"date": "2017-11-02", "close": 22.25, "volume": 45436.0}, {"date": "2017-11-03", "close": 22.29, "volume": 39345.0}, {"date": "2017-11-06", "close": 22.31, "volume": 35403.0}, {"date": "2017-11-07", "close": 22.42, "volume": 40603.0}, {"date": "2017-11-08", "close": 22.26, "volume": 32360.0}, {"date": "2017-11-09", "close": 22.23, "volume": 32348.0}, {"date": "2017-11-10", "close": 21.97, "volume": 28864.0}, {"date": "2017-11-13", "close": 21.96, "volume": 33921.0}, {"date": "2017-11-14", "close": 21.95, "volume": 31236.0}, {"date": "2017-11-15", "close": 21.73, "volume": 51868.0}, {"date": "2017-11-16", "close": 21.9, "volume": 49625.0}, {"date": "2017-11-17", "close": 21.74, "volume": 42581.0}, {"date": "2017-11-20", "close": 21.75, "volume": 53289.0}, {"date": "2017-11-21", "close": 21.74, "volume": 32974.0}, {"date": "2017-11-22", "close": 21.97, "volume": 28802.0}, {"date": "2017-11-24", "close": 22.2, "volume": 24225.0}, {"date": "2017-11-27", "close": 22.05, "volume": 19432.0}, {"date": "2017-11-28", "close": 22.28, "volume": 40147.0}, {"date": "2017-11-29", "close": 21.99, "volume": 53295.0}, {"date": "2017-11-30", "close": 22.29, "volume": 98007.0}, {"date": "2017-12-01", "close": 22.07, "volume": 34413.0}, {"date": "2017-12-04", "close": 21.86, "volume": 56164.0}, {"date": "2017-12-05", "close": 21.79, "volume": 75865.0}, {"date": "2017-12-06", "close": 22.1, "volume": 48803.0}, {"date": "2017-12-07", "close": 22.15, "volume": 29567.0}, {"date": "2017-12-08", "close": 21.63, "volume": 59479.0}, {"date": "2017-12-11", "close": 22.01, "volume": 56357.0}, {"date": "2017-12-12", "close": 21.82, "volume": 39995.0}, {"date": "2017-12-13", "close": 21.81, "volume": 43291.0}, {"date": "2017-12-14", "close": 21.7, "volume": 25848.0}, {"date": "2017-12-15", "close": 21.81, "volume": 23963.0}, {"date": "2017-12-18", "close": 22.05, "volume": 61824.0}, {"date": "2017-12-19", "close": 22.0301, "volume": 44815.0}, {"date": "2017-12-20", "close": 21.9508, "volume": 70883.0}, {"date": "2017-12-21", "close": 22.02, "volume": 26265.0}, {"date": "2017-12-22", "close": 21.92, "volume": 67029.0}, {"date": "2017-12-26", "close": 21.71, "volume": 63050.0}, {"date": "2017-12-27", "close": 21.63, "volume": 39602.0}, {"date": "2017-12-28", "close": 21.66, "volume": 30832.0}, {"date": "2017-12-29", "close": 21.84, "volume": 60577.0}, {"date": "2018-01-02", "close": 22.06, "volume": 29529.0}, {"date": "2018-01-03", "close": 22.2, "volume": 45497.0}, {"date": "2018-01-04", "close": 22.26, "volume": 33667.0}, {"date": "2018-01-05", "close": 22.27, "volume": 35111.0}, {"date": "2018-01-08", "close": 22.42, "volume": 43827.0}, {"date": "2018-01-09", "close": 22.64, "volume": 46568.0}, {"date": "2018-01-10", "close": 22.86, "volume": 52624.0}, {"date": "2018-01-11", "close": 23.03, "volume": 53854.0}, {"date": "2018-01-12", "close": 22.89, "volume": 73455.0}, {"date": "2018-01-16", "close": 22.68, "volume": 35486.0}, {"date": "2018-01-17", "close": 22.51, "volume": 82170.0}, {"date": "2018-01-18", "close": 22.42, "volume": 58095.0}, {"date": "2018-01-19", "close": 22.49, "volume": 17606.0}, {"date": "2018-01-22", "close": 22.69, "volume": 24102.0}, {"date": "2018-01-23", "close": 22.7986, "volume": 25900.0}, {"date": "2018-01-24", "close": 22.94, "volume": 24182.0}, {"date": "2018-01-25", "close": 22.86, "volume": 34411.0}, {"date": "2018-01-26", "close": 23.04, "volume": 26559.0}, {"date": "2018-01-29", "close": 22.92, "volume": 41147.0}, {"date": "2018-01-30", "close": 22.2475, "volume": 131468.0}, {"date": "2018-01-31", "close": 22.4, "volume": 51591.0}, {"date": "2018-02-01", "close": 22.39, "volume": 33962.0}, {"date": "2018-02-02", "close": 22.01, "volume": 62625.0}, {"date": "2018-02-05", "close": 21.06, "volume": 75906.0}, {"date": "2018-02-06", "close": 21.47, "volume": 75955.0}, {"date": "2018-02-07", "close": 21.55, "volume": 42400.0}, {"date": "2018-02-08", "close": 21.09, "volume": 64012.0}, {"date": "2018-02-09", "close": 20.82, "volume": 66174.0}, {"date": "2018-02-12", "close": 21.03, "volume": 71227.0}, {"date": "2018-02-13", "close": 21.04, "volume": 21880.0}, {"date": "2018-02-14", "close": 21.33, "volume": 37982.0}, {"date": "2018-02-15", "close": 21.64, "volume": 39153.0}, {"date": "2018-02-16", "close": 21.74, "volume": 22917.0}, {"date": "2018-02-20", "close": 21.84, "volume": 33257.0}, {"date": "2018-02-21", "close": 21.83, "volume": 39717.0}, {"date": "2018-02-22", "close": 21.65, "volume": 43532.0}, {"date": "2018-02-23", "close": 21.69, "volume": 78723.0}, {"date": "2018-02-26", "close": 21.94, "volume": 34058.0}, {"date": "2018-02-27", "close": 21.84, "volume": 43697.0}, {"date": "2018-02-28", "close": 21.68, "volume": 48762.0}, {"date": "2018-03-01", "close": 21.53, "volume": 91723.0}, {"date": "2018-03-02", "close": 21.61, "volume": 38061.0}, {"date": "2018-03-05", "close": 21.76, "volume": 61945.0}, {"date": "2018-03-06", "close": 21.98, "volume": 25535.0}, {"date": "2018-03-07", "close": 22.0, "volume": 33562.0}, {"date": "2018-03-08", "close": 22.19, "volume": 34184.0}, {"date": "2018-03-09", "close": 22.25, "volume": 36833.0}, {"date": "2018-03-12", "close": 22.42, "volume": 31042.0}, {"date": "2018-03-13", "close": 22.58, "volume": 160262.0}, {"date": "2018-03-14", "close": 22.8, "volume": 140083.0}, {"date": "2018-03-15", "close": 22.82, "volume": 51200.0}, {"date": "2018-03-16", "close": 22.95, "volume": 52425.0}, {"date": "2018-03-19", "close": 22.62, "volume": 51988.0}, {"date": "2018-03-20", "close": 22.89, "volume": 38034.0}, {"date": "2018-03-21", "close": 22.91, "volume": 23514.0}, {"date": "2018-03-22", "close": 22.53, "volume": 63418.0}, {"date": "2018-03-23", "close": 22.15, "volume": 48815.0}, {"date": "2018-03-26", "close": 22.65, "volume": 42825.0}, {"date": "2018-03-27", "close": 22.39, "volume": 41991.0}, {"date": "2018-03-28", "close": 21.85, "volume": 62700.0}, {"date": "2018-03-29", "close": 22.67, "volume": 41398.0}, {"date": "2018-04-02", "close": 22.12, "volume": 41257.0}, {"date": "2018-04-03", "close": 22.19, "volume": 53175.0}, {"date": "2018-04-04", "close": 22.22, "volume": 42580.0}, {"date": "2018-04-05", "close": 22.99, "volume": 65233.0}, {"date": "2018-04-06", "close": 22.83, "volume": 71617.0}, {"date": "2018-04-09", "close": 22.84, "volume": 48133.0}, {"date": "2018-04-10", "close": 23.1, "volume": 36282.0}, {"date": "2018-04-11", "close": 22.72, "volume": 46101.0}, {"date": "2018-04-12", "close": 22.59, "volume": 60252.0}, {"date": "2018-04-13", "close": 22.36, "volume": 29934.0}, {"date": "2018-04-16", "close": 22.69, "volume": 33771.0}, {"date": "2018-04-17", "close": 22.7, "volume": 88763.0}, {"date": "2018-04-18", "close": 22.37, "volume": 44129.0}, {"date": "2018-04-19", "close": 22.54, "volume": 34227.0}, {"date": "2018-04-20", "close": 22.59, "volume": 19619.0}, {"date": "2018-04-23", "close": 22.38, "volume": 22861.0}, {"date": "2018-04-24", "close": 22.43, "volume": 35563.0}, {"date": "2018-04-25", "close": 22.25, "volume": 30679.0}, {"date": "2018-04-26", "close": 22.5411, "volume": 24253.0}, {"date": "2018-04-27", "close": 22.69, "volume": 28860.0}, {"date": "2018-04-30", "close": 22.42, "volume": 37329.0}, {"date": "2018-05-01", "close": 22.53, "volume": 16153.0}, {"date": "2018-05-02", "close": 22.63, "volume": 34252.0}, {"date": "2018-05-03", "close": 22.58, "volume": 35473.0}, {"date": "2018-05-04", "close": 22.74, "volume": 39307.0}, {"date": "2018-05-07", "close": 22.81, "volume": 43286.0}, {"date": "2018-05-08", "close": 22.92, "volume": 22827.0}, {"date": "2018-05-09", "close": 23.02, "volume": 33167.0}, {"date": "2018-05-10", "close": 22.95, "volume": 35766.0}, {"date": "2018-05-11", "close": 23.1, "volume": 22930.0}, {"date": "2018-05-14", "close": 23.15, "volume": 19964.0}, {"date": "2018-05-15", "close": 22.99, "volume": 31621.0}, {"date": "2018-05-16", "close": 23.11, "volume": 42982.0}, {"date": "2018-05-17", "close": 23.35, "volume": 50900.0}, {"date": "2018-05-18", "close": 23.43, "volume": 38047.0}, {"date": "2018-05-21", "close": 23.46, "volume": 123292.0}, {"date": "2018-05-22", "close": 23.58, "volume": 138776.0}, {"date": "2018-05-23", "close": 23.3, "volume": 32245.0}, {"date": "2018-05-24", "close": 23.35, "volume": 290487.0}, {"date": "2018-05-25", "close": 23.33, "volume": 153306.0}, {"date": "2018-05-29", "close": 23.37, "volume": 384230.0}, {"date": "2018-05-30", "close": 23.46, "volume": 455035.0}, {"date": "2018-05-31", "close": 23.3, "volume": 41683.0}, {"date": "2018-06-01", "close": 23.4363, "volume": 27271.0}, {"date": "2018-06-04", "close": 23.53, "volume": 41669.0}, {"date": "2018-06-05", "close": 23.64, "volume": 30636.0}, {"date": "2018-06-06", "close": 23.87, "volume": 32231.0}, {"date": "2018-06-07", "close": 23.74, "volume": 84310.0}, {"date": "2018-06-08", "close": 23.66, "volume": 33221.0}, {"date": "2018-06-11", "close": 23.79, "volume": 27136.0}, {"date": "2018-06-12", "close": 23.7, "volume": 34922.0}, {"date": "2018-06-13", "close": 23.66, "volume": 48719.0}, {"date": "2018-06-14", "close": 24.12, "volume": 328885.0}, {"date": "2018-06-15", "close": 24.04, "volume": 154863.0}, {"date": "2018-06-18", "close": 23.78, "volume": 47266.0}, {"date": "2018-06-19", "close": 23.73, "volume": 36328.0}, {"date": "2018-06-20", "close": 23.79, "volume": 34990.0}, {"date": "2018-06-21", "close": 23.66, "volume": 67122.0}, {"date": "2018-06-22", "close": 23.81, "volume": 27827.0}, {"date": "2018-06-25", "close": 23.45, "volume": 46820.0}, {"date": "2018-06-26", "close": 23.46, "volume": 31810.0}, {"date": "2018-06-27", "close": 23.34, "volume": 41255.0}, {"date": "2018-06-28", "close": 23.08, "volume": 98824.0}, {"date": "2018-06-29", "close": 22.95, "volume": 38407.0}, {"date": "2018-07-02", "close": 23.37, "volume": 23955.0}, {"date": "2018-07-03", "close": 23.2, "volume": 20475.0}, {"date": "2018-07-05", "close": 23.28, "volume": 24189.0}, {"date": "2018-07-06", "close": 23.19, "volume": 75983.0}, {"date": "2018-07-09", "close": 23.58, "volume": 44295.0}, {"date": "2018-07-10", "close": 23.78, "volume": 37305.0}, {"date": "2018-07-11", "close": 23.6, "volume": 39089.0}, {"date": "2018-07-12", "close": 23.87, "volume": 33057.0}, {"date": "2018-07-13", "close": 23.86, "volume": 28165.0}, {"date": "2018-07-16", "close": 23.89, "volume": 21849.0}, {"date": "2018-07-17", "close": 23.94, "volume": 17647.0}, {"date": "2018-07-18", "close": 23.88, "volume": 40233.0}, {"date": "2018-07-19", "close": 23.8, "volume": 75171.0}, {"date": "2018-07-20", "close": 23.91, "volume": 25605.0}, {"date": "2018-07-23", "close": 23.95, "volume": 27968.0}, {"date": "2018-07-24", "close": 24.16, "volume": 26984.0}, {"date": "2018-07-25", "close": 24.18, "volume": 23075.0}, {"date": "2018-07-26", "close": 24.27, "volume": 24798.0}, {"date": "2018-07-27", "close": 24.16, "volume": 24543.0}, {"date": "2018-07-30", "close": 24.25, "volume": 25762.0}, {"date": "2018-07-31", "close": 24.09, "volume": 37058.0}, {"date": "2018-08-01", "close": 24.13, "volume": 29484.0}, {"date": "2018-08-02", "close": 24.14, "volume": 25303.0}, {"date": "2018-08-03", "close": 24.37, "volume": 26323.0}, {"date": "2018-08-06", "close": 24.5, "volume": 16929.0}, {"date": "2018-08-07", "close": 24.7, "volume": 46633.0}, {"date": "2018-08-08", "close": 24.44, "volume": 29620.0}, {"date": "2018-08-09", "close": 24.66, "volume": 37449.0}, {"date": "2018-08-10", "close": 24.43, "volume": 39740.0}, {"date": "2018-08-13", "close": 24.33, "volume": 33089.0}, {"date": "2018-08-14", "close": 24.52, "volume": 34109.0}, {"date": "2018-08-15", "close": 24.52, "volume": 26799.0}, {"date": "2018-08-16", "close": 24.67, "volume": 26070.0}, {"date": "2018-08-17", "close": 24.72, "volume": 51567.0}, {"date": "2018-08-20", "close": 24.93, "volume": 43559.0}, {"date": "2018-08-21", "close": 24.95, "volume": 19454.0}, {"date": "2018-08-22", "close": 24.8, "volume": 42871.0}, {"date": "2018-08-23", "close": 24.62, "volume": 37445.0}, {"date": "2018-08-24", "close": 24.75, "volume": 22281.0}, {"date": "2018-08-27", "close": 24.71, "volume": 43931.0}, {"date": "2018-08-28", "close": 24.71, "volume": 32120.0}, {"date": "2018-08-29", "close": 25.0, "volume": 60936.0}, {"date": "2018-08-30", "close": 24.75, "volume": 70914.0}, {"date": "2018-08-31", "close": 24.81, "volume": 34987.0}, {"date": "2018-09-04", "close": 24.95, "volume": 44313.0}, {"date": "2018-09-05", "close": 24.62, "volume": 41287.0}, {"date": "2018-09-06", "close": 24.62, "volume": 39925.0}, {"date": "2018-09-07", "close": 24.6225, "volume": 16891.0}, {"date": "2018-09-10", "close": 24.99, "volume": 59892.0}, {"date": "2018-09-11", "close": 25.03, "volume": 163355.0}, {"date": "2018-09-12", "close": 25.17, "volume": 41731.0}, {"date": "2018-09-13", "close": 24.84, "volume": 36674.0}, {"date": "2018-09-14", "close": 24.82, "volume": 27543.0}, {"date": "2018-09-17", "close": 24.65, "volume": 22468.0}, {"date": "2018-09-18", "close": 24.37, "volume": 62370.0}, {"date": "2018-09-19", "close": 24.52, "volume": 24694.0}, {"date": "2018-09-20", "close": 24.64, "volume": 30072.0}, {"date": "2018-09-21", "close": 24.5, "volume": 37007.0}, {"date": "2018-09-24", "close": 24.62, "volume": 52446.0}, {"date": "2018-09-25", "close": 24.84, "volume": 89547.0}, {"date": "2018-09-26", "close": 25.01, "volume": 22374.0}, {"date": "2018-09-27", "close": 25.09, "volume": 33844.0}, {"date": "2018-09-28", "close": 24.84, "volume": 36778.0}, {"date": "2018-10-01", "close": 25.1, "volume": 36485.0}, {"date": "2018-10-02", "close": 25.16, "volume": 62213.0}, {"date": "2018-10-03", "close": 24.64, "volume": 45264.0}, {"date": "2018-10-04", "close": 24.55, "volume": 58124.0}, {"date": "2018-10-05", "close": 23.5, "volume": 155692.0}, {"date": "2018-10-08", "close": 23.26, "volume": 41368.0}, {"date": "2018-10-09", "close": 23.43, "volume": 41994.0}, {"date": "2018-10-10", "close": 22.05, "volume": 74960.0}, {"date": "2018-10-11", "close": 21.76, "volume": 92151.0}, {"date": "2018-10-12", "close": 22.2, "volume": 43523.0}, {"date": "2018-10-15", "close": 22.2, "volume": 41440.0}, {"date": "2018-10-16", "close": 23.0, "volume": 53989.0}, {"date": "2018-10-17", "close": 22.82, "volume": 32261.0}, {"date": "2018-10-18", "close": 22.79, "volume": 29555.0}, {"date": "2018-10-19", "close": 22.85, "volume": 29916.0}, {"date": "2018-10-22", "close": 22.79, "volume": 14956.0}, {"date": "2018-10-23", "close": 22.56, "volume": 38410.0}, {"date": "2018-10-24", "close": 22.01, "volume": 27787.0}, {"date": "2018-10-25", "close": 21.8, "volume": 67580.0}, {"date": "2018-10-26", "close": 21.39, "volume": 38167.0}, {"date": "2018-10-29", "close": 21.02, "volume": 20786.0}, {"date": "2018-10-30", "close": 20.96, "volume": 51315.0}, {"date": "2018-10-31", "close": 21.47, "volume": 37075.0}, {"date": "2018-11-01", "close": 22.26, "volume": 76500.0}, {"date": "2018-11-02", "close": 22.54, "volume": 29705.0}, {"date": "2018-11-05", "close": 22.55, "volume": 13140.0}, {"date": "2018-11-06", "close": 22.82, "volume": 17244.0}, {"date": "2018-11-07", "close": 23.4, "volume": 29353.0}, {"date": "2018-11-08", "close": 23.45, "volume": 53178.0}, {"date": "2018-11-09", "close": 23.29, "volume": 31574.0}, {"date": "2018-11-12", "close": 23.12, "volume": 53678.0}, {"date": "2018-11-13", "close": 23.05, "volume": 52723.0}, {"date": "2018-11-14", "close": 22.78, "volume": 52644.0}, {"date": "2018-11-15", "close": 22.79, "volume": 34795.0}, {"date": "2018-11-16", "close": 22.68, "volume": 33064.0}, {"date": "2018-11-19", "close": 22.17, "volume": 30290.0}, {"date": "2018-11-20", "close": 21.56, "volume": 55820.0}, {"date": "2018-11-21", "close": 21.55, "volume": 35556.0}, {"date": "2018-11-23", "close": 21.58, "volume": 14084.0}, {"date": "2018-11-26", "close": 21.73, "volume": 26683.0}, {"date": "2018-11-27", "close": 21.7, "volume": 43985.0}, {"date": "2018-11-28", "close": 22.3, "volume": 47636.0}, {"date": "2018-11-29", "close": 22.465, "volume": 21955.0}, {"date": "2018-11-30", "close": 22.54, "volume": 16470.0}, {"date": "2018-12-03", "close": 22.79, "volume": 34114.0}, {"date": "2018-12-04", "close": 22.41, "volume": 55124.0}, {"date": "2018-12-06", "close": 22.34, "volume": 29992.0}, {"date": "2018-12-07", "close": 22.33, "volume": 35344.0}, {"date": "2018-12-10", "close": 22.0, "volume": 48611.0}, {"date": "2018-12-11", "close": 22.14, "volume": 37631.0}, {"date": "2018-12-12", "close": 22.16, "volume": 24562.0}, {"date": "2018-12-13", "close": 21.88, "volume": 29916.0}, {"date": "2018-12-14", "close": 21.41, "volume": 53926.0}, {"date": "2018-12-17", "close": 20.26, "volume": 75630.0}, {"date": "2018-12-18", "close": 19.77, "volume": 94109.0}, {"date": "2018-12-19", "close": 19.25, "volume": 60469.0}, {"date": "2018-12-20", "close": 18.45, "volume": 124854.0}, {"date": "2018-12-21", "close": 17.72, "volume": 96348.0}, {"date": "2018-12-24", "close": 17.66, "volume": 49353.0}, {"date": "2018-12-26", "close": 18.14, "volume": 163448.0}, {"date": "2018-12-27", "close": 18.45, "volume": 77614.0}, {"date": "2018-12-28", "close": 18.8, "volume": 117251.0}, {"date": "2018-12-31", "close": 18.62, "volume": 122721.0}, {"date": "2019-01-02", "close": 18.95, "volume": 63868.0}, {"date": "2019-01-03", "close": 18.71, "volume": 67185.0}, {"date": "2019-01-04", "close": 19.2, "volume": 30828.0}, {"date": "2019-01-07", "close": 19.83, "volume": 39083.0}, {"date": "2019-01-08", "close": 20.19, "volume": 36589.0}, {"date": "2019-01-09", "close": 20.65, "volume": 23468.0}, {"date": "2019-01-10", "close": 20.84, "volume": 54672.0}, {"date": "2019-01-11", "close": 20.76, "volume": 22599.0}, {"date": "2019-01-14", "close": 20.59, "volume": 13584.0}, {"date": "2019-01-15", "close": 20.75, "volume": 25274.0}, {"date": "2019-01-16", "close": 20.62, "volume": 20898.0}, {"date": "2019-01-17", "close": 20.77, "volume": 18972.0}, {"date": "2019-01-18", "close": 20.95, "volume": 15968.0}, {"date": "2019-01-22", "close": 20.58, "volume": 22756.0}, {"date": "2019-01-23", "close": 20.55, "volume": 27230.0}, {"date": "2019-01-24", "close": 20.68, "volume": 45844.0}, {"date": "2019-01-25", "close": 20.78, "volume": 30479.0}, {"date": "2019-01-28", "close": 20.79, "volume": 34930.0}, {"date": "2019-01-29", "close": 20.7, "volume": 32550.0}, {"date": "2019-01-30", "close": 21.07, "volume": 48064.0}, {"date": "2019-01-31", "close": 21.29, "volume": 26905.0}, {"date": "2019-02-01", "close": 21.24, "volume": 74238.0}, {"date": "2019-02-04", "close": 21.39, "volume": 53353.0}, {"date": "2019-02-05", "close": 21.53, "volume": 48910.0}, {"date": "2019-02-06", "close": 21.68, "volume": 29735.0}, {"date": "2019-02-07", "close": 21.47, "volume": 43213.0}, {"date": "2019-02-08", "close": 21.36, "volume": 13976.0}, {"date": "2019-02-11", "close": 21.46, "volume": 12145.0}, {"date": "2019-02-12", "close": 21.57, "volume": 35674.0}, {"date": "2019-02-13", "close": 21.61, "volume": 20500.0}, {"date": "2019-02-14", "close": 21.62, "volume": 18893.0}, {"date": "2019-02-15", "close": 21.62, "volume": 29084.0}, {"date": "2019-02-19", "close": 21.8, "volume": 41086.0}, {"date": "2019-02-20", "close": 21.87, "volume": 43074.0}, {"date": "2019-02-21", "close": 21.87, "volume": 75229.0}, {"date": "2019-02-22", "close": 22.02, "volume": 31765.0}, {"date": "2019-02-25", "close": 22.16, "volume": 33561.0}, {"date": "2019-02-26", "close": 22.09, "volume": 30083.0}, {"date": "2019-02-27", "close": 22.12, "volume": 31765.0}, {"date": "2019-02-28", "close": 22.2, "volume": 53572.0}, {"date": "2019-03-01", "close": 22.23, "volume": 50308.0}, {"date": "2019-03-04", "close": 22.44, "volume": 65102.0}, {"date": "2019-03-05", "close": 22.49, "volume": 122246.0}, {"date": "2019-03-06", "close": 22.24, "volume": 55056.0}, {"date": "2019-03-07", "close": 22.05, "volume": 48208.0}, {"date": "2019-03-08", "close": 21.64, "volume": 31851.0}, {"date": "2019-03-11", "close": 22.1, "volume": 62669.0}, {"date": "2019-03-12", "close": 22.23, "volume": 24617.0}, {"date": "2019-03-13", "close": 22.24, "volume": 44164.0}, {"date": "2019-03-14", "close": 22.36, "volume": 39517.0}, {"date": "2019-03-15", "close": 22.4601, "volume": 37558.0}, {"date": "2019-03-18", "close": 22.36, "volume": 33303.0}, {"date": "2019-03-19", "close": 22.59, "volume": 28673.0}, {"date": "2019-03-20", "close": 22.45, "volume": 22245.0}, {"date": "2019-03-21", "close": 22.57, "volume": 36115.0}, {"date": "2019-03-22", "close": 22.27, "volume": 42516.0}, {"date": "2019-03-25", "close": 22.35, "volume": 39308.0}, {"date": "2019-03-26", "close": 22.41, "volume": 35173.0}, {"date": "2019-03-27", "close": 22.29, "volume": 50382.0}, {"date": "2019-03-28", "close": 22.54, "volume": 16027.0}, {"date": "2019-03-29", "close": 22.63, "volume": 27024.0}, {"date": "2019-04-01", "close": 23.07, "volume": 35218.0}, {"date": "2019-04-02", "close": 22.66, "volume": 41230.0}, {"date": "2019-04-03", "close": 23.06, "volume": 32646.0}, {"date": "2019-04-04", "close": 22.81, "volume": 36872.0}, {"date": "2019-04-05", "close": 22.86, "volume": 20032.0}, {"date": "2019-04-08", "close": 23.24, "volume": 47571.0}, {"date": "2019-04-09", "close": 22.92, "volume": 40620.0}, {"date": "2019-04-10", "close": 22.86, "volume": 22640.0}, {"date": "2019-04-11", "close": 22.72, "volume": 24028.0}, {"date": "2019-04-12", "close": 22.72, "volume": 35928.0}, {"date": "2019-04-15", "close": 22.78, "volume": 18191.0}, {"date": "2019-04-16", "close": 23.16, "volume": 34139.0}, {"date": "2019-04-17", "close": 23.26, "volume": 43816.0}, {"date": "2019-04-18", "close": 23.27, "volume": 35633.0}, {"date": "2019-04-22", "close": 23.42, "volume": 22913.0}, {"date": "2019-04-23", "close": 23.55, "volume": 29752.0}, {"date": "2019-04-24", "close": 23.69, "volume": 39781.0}, {"date": "2019-04-25", "close": 23.65, "volume": 54217.0}, {"date": "2019-04-26", "close": 23.85, "volume": 33278.0}, {"date": "2019-04-29", "close": 23.83, "volume": 32199.0}, {"date": "2019-04-30", "close": 24.08, "volume": 34978.0}, {"date": "2019-05-01", "close": 24.0, "volume": 35658.0}, {"date": "2019-05-02", "close": 23.96, "volume": 23508.0}, {"date": "2019-05-03", "close": 24.15, "volume": 24822.0}, {"date": "2019-05-06", "close": 24.1, "volume": 36625.0}, {"date": "2019-05-07", "close": 23.9, "volume": 24849.0}, {"date": "2019-05-08", "close": 24.15, "volume": 18114.0}, {"date": "2019-05-09", "close": 24.3, "volume": 63386.0}, {"date": "2019-05-10", "close": 24.0, "volume": 35660.0}, {"date": "2019-05-13", "close": 23.4, "volume": 36513.0}, {"date": "2019-05-14", "close": 23.57, "volume": 26893.0}, {"date": "2019-05-15", "close": 23.65, "volume": 15511.0}, {"date": "2019-05-16", "close": 23.91, "volume": 41998.0}, {"date": "2019-05-17", "close": 23.85, "volume": 39202.0}, {"date": "2019-05-20", "close": 23.68, "volume": 42547.0}, {"date": "2019-05-21", "close": 23.65, "volume": 32683.0}, {"date": "2019-05-22", "close": 23.46, "volume": 41239.0}, {"date": "2019-05-23", "close": 23.13, "volume": 73895.0}, {"date": "2019-05-24", "close": 23.03, "volume": 45397.0}, {"date": "2019-05-28", "close": 22.66, "volume": 49134.0}, {"date": "2019-05-29", "close": 22.48, "volume": 46067.0}, {"date": "2019-05-30", "close": 22.6, "volume": 38565.0}, {"date": "2019-05-31", "close": 22.16, "volume": 43419.0}, {"date": "2019-06-03", "close": 21.44, "volume": 91429.0}, {"date": "2019-06-04", "close": 21.83, "volume": 75704.0}, {"date": "2019-06-05", "close": 21.94, "volume": 41714.0}, {"date": "2019-06-06", "close": 22.07, "volume": 18843.0}, {"date": "2019-06-07", "close": 22.39, "volume": 28696.0}, {"date": "2019-06-10", "close": 22.56, "volume": 27442.0}, {"date": "2019-06-11", "close": 22.88, "volume": 44967.0}, {"date": "2019-06-12", "close": 22.8, "volume": 24694.0}, {"date": "2019-06-13", "close": 22.98, "volume": 36755.0}, {"date": "2019-06-14", "close": 22.77, "volume": 17124.0}, {"date": "2019-06-17", "close": 22.94, "volume": 18844.0}, {"date": "2019-06-18", "close": 23.11, "volume": 31886.0}, {"date": "2019-06-19", "close": 23.43, "volume": 21142.0}, {"date": "2019-06-20", "close": 23.53, "volume": 33898.0}, {"date": "2019-06-21", "close": 23.36, "volume": 13577.0}, {"date": "2019-06-24", "close": 23.22, "volume": 28409.0}, {"date": "2019-06-25", "close": 22.95, "volume": 26278.0}, {"date": "2019-06-26", "close": 23.01, "volume": 23349.0}, {"date": "2019-06-27", "close": 23.28, "volume": 39538.0}, {"date": "2019-06-28", "close": 23.35, "volume": 19395.0}, {"date": "2019-07-01", "close": 23.71, "volume": 32048.0}, {"date": "2019-07-02", "close": 23.75, "volume": 16146.0}, {"date": "2019-07-03", "close": 23.7, "volume": 22679.0}, {"date": "2019-07-05", "close": 23.68, "volume": 16515.0}, {"date": "2019-07-08", "close": 23.7, "volume": 24904.0}, {"date": "2019-07-09", "close": 23.92, "volume": 25019.0}, {"date": "2019-07-10", "close": 23.85, "volume": 37773.0}, {"date": "2019-07-11", "close": 23.75, "volume": 19904.0}, {"date": "2019-07-12", "close": 23.65, "volume": 36519.0}, {"date": "2019-07-15", "close": 23.67, "volume": 25338.0}, {"date": "2019-07-16", "close": 23.72, "volume": 18199.0}, {"date": "2019-07-17", "close": 23.73, "volume": 18881.0}, {"date": "2019-07-18", "close": 23.7, "volume": 23575.0}, {"date": "2019-07-19", "close": 23.67, "volume": 21192.0}, {"date": "2019-07-22", "close": 23.62, "volume": 15567.0}, {"date": "2019-07-23", "close": 23.69, "volume": 20634.0}, {"date": "2019-07-24", "close": 23.86, "volume": 20925.0}, {"date": "2019-07-25", "close": 23.67, "volume": 43139.0}, {"date": "2019-07-26", "close": 23.72, "volume": 18183.0}, {"date": "2019-07-29", "close": 23.7, "volume": 32739.0}, {"date": "2019-07-30", "close": 23.7, "volume": 37168.0}, {"date": "2019-07-31", "close": 23.47, "volume": 50756.0}, {"date": "2019-08-01", "close": 23.43, "volume": 41305.0}, {"date": "2019-08-02", "close": 23.28, "volume": 46280.0}, {"date": "2019-08-05", "close": 22.61, "volume": 54527.0}, {"date": "2019-08-06", "close": 23.03, "volume": 61379.0}, {"date": "2019-08-07", "close": 23.18, "volume": 44065.0}, {"date": "2019-08-08", "close": 23.38, "volume": 50401.0}, {"date": "2019-08-09", "close": 23.375, "volume": 31913.0}, {"date": "2019-08-12", "close": 23.68, "volume": 76581.0}, {"date": "2019-08-13", "close": 23.95, "volume": 42184.0}, {"date": "2019-08-14", "close": 23.59, "volume": 82234.0}, {"date": "2019-08-15", "close": 23.42, "volume": 45391.0}, {"date": "2019-08-16", "close": 23.56, "volume": 39439.0}, {"date": "2019-08-19", "close": 23.82, "volume": 36410.0}, {"date": "2019-08-20", "close": 24.04, "volume": 35063.0}, {"date": "2019-08-21", "close": 24.42, "volume": 53287.0}, {"date": "2019-08-22", "close": 24.27, "volume": 29091.0}, {"date": "2019-08-23", "close": 24.05, "volume": 31369.0}, {"date": "2019-08-26", "close": 24.0, "volume": 70904.0}, {"date": "2019-08-27", "close": 23.51, "volume": 56430.0}, {"date": "2019-08-28", "close": 23.21, "volume": 72846.0}, {"date": "2019-08-29", "close": 23.44, "volume": 45509.0}, {"date": "2019-08-30", "close": 23.2, "volume": 47121.0}, {"date": "2019-09-03", "close": 23.44, "volume": 55622.0}, {"date": "2019-09-04", "close": 23.66, "volume": 30942.0}, {"date": "2019-09-05", "close": 23.64, "volume": 39620.0}, {"date": "2019-09-06", "close": 23.54, "volume": 44483.0}, {"date": "2019-09-09", "close": 23.7, "volume": 29597.0}, {"date": "2019-09-10", "close": 23.5, "volume": 46146.0}, {"date": "2019-09-11", "close": 23.58, "volume": 24235.0}, {"date": "2019-09-12", "close": 23.46, "volume": 20514.0}, {"date": "2019-09-13", "close": 23.47, "volume": 17171.0}, {"date": "2019-09-16", "close": 23.08, "volume": 57163.0}, {"date": "2019-09-17", "close": 23.26, "volume": 20192.0}, {"date": "2019-09-18", "close": 23.17, "volume": 26703.0}, {"date": "2019-09-19", "close": 23.36, "volume": 27903.0}, {"date": "2019-09-20", "close": 23.426, "volume": 33371.0}, {"date": "2019-09-23", "close": 23.41, "volume": 28494.0}, {"date": "2019-09-24", "close": 23.37, "volume": 35945.0}, {"date": "2019-09-25", "close": 23.1, "volume": 41469.0}, {"date": "2019-09-26", "close": 22.9, "volume": 32881.0}, {"date": "2019-09-27", "close": 22.81, "volume": 40667.0}, {"date": "2019-09-30", "close": 22.77, "volume": 55650.0}, {"date": "2019-10-01", "close": 22.62, "volume": 43308.0}, {"date": "2019-10-02", "close": 22.32, "volume": 46088.0}, {"date": "2019-10-03", "close": 22.1899, "volume": 97608.0}, {"date": "2019-10-04", "close": 22.54, "volume": 51042.0}, {"date": "2019-10-07", "close": 22.7, "volume": 43949.0}, {"date": "2019-10-08", "close": 22.39, "volume": 43353.0}, {"date": "2019-10-09", "close": 22.56, "volume": 31222.0}, {"date": "2019-10-10", "close": 22.49, "volume": 23770.0}, {"date": "2019-10-11", "close": 22.65, "volume": 29043.0}, {"date": "2019-10-14", "close": 22.67, "volume": 41868.0}, {"date": "2019-10-15", "close": 22.75, "volume": 33272.0}, {"date": "2019-10-16", "close": 22.85, "volume": 49595.0}, {"date": "2019-10-17", "close": 22.98, "volume": 15112.0}, {"date": "2019-10-18", "close": 23.08, "volume": 55122.0}, {"date": "2019-10-21", "close": 23.21, "volume": 21473.0}, {"date": "2019-10-22", "close": 23.295, "volume": 19787.0}, {"date": "2019-10-23", "close": 23.5, "volume": 24357.0}, {"date": "2019-10-24", "close": 23.38, "volume": 34627.0}, {"date": "2019-10-25", "close": 23.33, "volume": 22788.0}, {"date": "2019-10-28", "close": 23.28, "volume": 22135.0}, {"date": "2019-10-29", "close": 23.15, "volume": 30348.0}, {"date": "2019-10-30", "close": 23.03, "volume": 24731.0}, {"date": "2019-10-31", "close": 22.91, "volume": 24819.0}, {"date": "2019-11-01", "close": 23.17, "volume": 29427.0}, {"date": "2019-11-04", "close": 23.6, "volume": 58989.0}, {"date": "2019-11-05", "close": 23.87, "volume": 28488.0}, {"date": "2019-11-06", "close": 24.09, "volume": 36770.0}, {"date": "2019-11-07", "close": 24.25, "volume": 36476.0}, {"date": "2019-11-08", "close": 24.6615, "volume": 54816.0}, {"date": "2019-11-11", "close": 24.47, "volume": 25429.0}, {"date": "2019-11-12", "close": 24.44, "volume": 33579.0}, {"date": "2019-11-13", "close": 24.2, "volume": 21948.0}, {"date": "2019-11-14", "close": 24.4, "volume": 34001.0}, {"date": "2019-11-15", "close": 24.49, "volume": 20983.0}, {"date": "2019-11-18", "close": 24.89, "volume": 25067.0}, {"date": "2019-11-19", "close": 24.63, "volume": 23984.0}, {"date": "2019-11-20", "close": 24.49, "volume": 28124.0}, {"date": "2019-11-21", "close": 24.3, "volume": 27085.0}, {"date": "2019-11-22", "close": 24.32, "volume": 18004.0}, {"date": "2019-11-25", "close": 24.14, "volume": 32342.0}, {"date": "2019-11-26", "close": 24.16, "volume": 31532.0}, {"date": "2019-11-27", "close": 24.2, "volume": 23659.0}, {"date": "2019-11-29", "close": 24.2, "volume": 12334.0}, {"date": "2019-12-02", "close": 24.2324, "volume": 24372.0}, {"date": "2019-12-03", "close": 24.27, "volume": 49678.0}, {"date": "2019-12-04", "close": 24.56, "volume": 37788.0}, {"date": "2019-12-05", "close": 24.9, "volume": 53709.0}, {"date": "2019-12-06", "close": 24.97, "volume": 23208.0}, {"date": "2019-12-09", "close": 25.142, "volume": 52814.0}, {"date": "2019-12-10", "close": 25.42, "volume": 56667.0}, {"date": "2019-12-11", "close": 24.83, "volume": 50458.0}, {"date": "2019-12-12", "close": 24.73, "volume": 34782.0}, {"date": "2019-12-13", "close": 24.69, "volume": 21994.0}, {"date": "2019-12-16", "close": 24.69, "volume": 22327.0}, {"date": "2019-12-17", "close": 24.63, "volume": 31755.0}, {"date": "2019-12-18", "close": 24.66, "volume": 15747.0}, {"date": "2019-12-19", "close": 24.69, "volume": 53457.0}, {"date": "2019-12-20", "close": 24.77, "volume": 25977.0}, {"date": "2019-12-23", "close": 25.0, "volume": 39642.0}, {"date": "2019-12-24", "close": 24.98, "volume": 17824.0}, {"date": "2019-12-26", "close": 24.78, "volume": 28551.0}, {"date": "2019-12-27", "close": 24.7, "volume": 27602.0}, {"date": "2019-12-30", "close": 24.51, "volume": 29326.0}, {"date": "2019-12-31", "close": 24.6, "volume": 15518.0}, {"date": "2020-01-02", "close": 24.7, "volume": 72009.0}, {"date": "2020-01-03", "close": 24.88, "volume": 31192.0}, {"date": "2020-01-06", "close": 24.96, "volume": 49018.0}, {"date": "2020-01-07", "close": 25.28, "volume": 72518.0}, {"date": "2020-01-08", "close": 25.35, "volume": 37821.0}, {"date": "2020-01-09", "close": 25.24, "volume": 40990.0}, {"date": "2020-01-10", "close": 25.11, "volume": 26537.0}, {"date": "2020-01-13", "close": 25.09, "volume": 45238.0}, {"date": "2020-01-14", "close": 25.07, "volume": 32901.0}, {"date": "2020-01-15", "close": 25.1, "volume": 47525.0}, {"date": "2020-01-16", "close": 25.13, "volume": 74493.0}, {"date": "2020-01-17", "close": 25.18, "volume": 44239.0}, {"date": "2020-01-21", "close": 25.15, "volume": 29364.0}, {"date": "2020-01-22", "close": 25.37, "volume": 43445.0}, {"date": "2020-01-23", "close": 25.49, "volume": 22995.0}, {"date": "2020-01-24", "close": 25.5, "volume": 57261.0}, {"date": "2020-01-27", "close": 25.07, "volume": 44341.0}, {"date": "2020-01-28", "close": 25.1, "volume": 20594.0}, {"date": "2020-01-29", "close": 25.37, "volume": 17468.0}, {"date": "2020-01-30", "close": 25.37, "volume": 28596.0}, {"date": "2020-01-31", "close": 25.22, "volume": 29736.0}, {"date": "2020-02-03", "close": 25.26, "volume": 24523.0}, {"date": "2020-02-04", "close": 25.67, "volume": 27995.0}, {"date": "2020-02-05", "close": 25.85, "volume": 23676.0}, {"date": "2020-02-06", "close": 26.07, "volume": 13237.0}, {"date": "2020-02-07", "close": 26.2242, "volume": 21967.0}, {"date": "2020-02-10", "close": 26.37, "volume": 37148.0}, {"date": "2020-02-11", "close": 26.15, "volume": 40074.0}, {"date": "2020-02-12", "close": 26.13, "volume": 35899.0}, {"date": "2020-02-13", "close": 26.11, "volume": 18001.0}, {"date": "2020-02-14", "close": 26.36, "volume": 21721.0}, {"date": "2020-02-18", "close": 26.31, "volume": 8783.0}, {"date": "2020-02-19", "close": 26.63, "volume": 22033.0}, {"date": "2020-02-20", "close": 26.47, "volume": 30588.0}, {"date": "2020-02-21", "close": 26.35, "volume": 27766.0}, {"date": "2020-02-24", "close": 25.55, "volume": 87653.0}, {"date": "2020-02-25", "close": 24.52, "volume": 56346.0}, {"date": "2020-02-26", "close": 24.5, "volume": 43462.0}, {"date": "2020-02-27", "close": 22.83, "volume": 166306.0}, {"date": "2020-02-28", "close": 21.72, "volume": 236145.0}, {"date": "2020-03-02", "close": 23.1, "volume": 90599.0}, {"date": "2020-03-03", "close": 23.2, "volume": 127770.0}, {"date": "2020-03-04", "close": 23.91, "volume": 56652.0}, {"date": "2020-03-05", "close": 23.57, "volume": 59673.0}, {"date": "2020-03-06", "close": 23.07, "volume": 56489.0}, {"date": "2020-03-09", "close": 21.72, "volume": 89525.0}, {"date": "2020-03-10", "close": 21.63, "volume": 61655.0}, {"date": "2020-03-11", "close": 19.88, "volume": 105717.0}, {"date": "2020-03-12", "close": 16.25, "volume": 278164.0}, {"date": "2020-03-13", "close": 17.96, "volume": 75753.0}, {"date": "2020-03-16", "close": 15.58, "volume": 147425.0}, {"date": "2020-03-17", "close": 15.92, "volume": 64077.0}, {"date": "2020-03-18", "close": 12.25, "volume": 195960.0}, {"date": "2020-03-19", "close": 14.09, "volume": 213412.0}, {"date": "2020-03-20", "close": 15.39, "volume": 113539.0}, {"date": "2020-03-23", "close": 13.77, "volume": 77033.0}, {"date": "2020-03-24", "close": 15.6, "volume": 171648.0}, {"date": "2020-03-25", "close": 16.93, "volume": 107772.0}, {"date": "2020-03-26", "close": 17.92, "volume": 141192.0}, {"date": "2020-03-27", "close": 17.25, "volume": 123517.0}, {"date": "2020-03-30", "close": 17.88, "volume": 114705.0}, {"date": "2020-03-31", "close": 17.99, "volume": 76730.0}, {"date": "2020-04-01", "close": 16.89, "volume": 57500.0}, {"date": "2020-04-02", "close": 16.65, "volume": 62464.0}, {"date": "2020-04-03", "close": 16.48, "volume": 49865.0}, {"date": "2020-04-06", "close": 17.68, "volume": 78966.0}, {"date": "2020-04-07", "close": 18.77, "volume": 52718.0}, {"date": "2020-04-08", "close": 19.34, "volume": 126480.0}, {"date": "2020-04-09", "close": 19.8, "volume": 78090.0}, {"date": "2020-04-13", "close": 19.582, "volume": 39541.0}, {"date": "2020-04-14", "close": 20.38, "volume": 37413.0}, {"date": "2020-04-15", "close": 20.28, "volume": 63607.0}, {"date": "2020-04-16", "close": 19.91, "volume": 58787.0}, {"date": "2020-04-17", "close": 20.19, "volume": 49883.0}, {"date": "2020-04-20", "close": 20.06, "volume": 31184.0}, {"date": "2020-04-21", "close": 19.75, "volume": 65931.0}, {"date": "2020-04-22", "close": 20.14, "volume": 36169.0}, {"date": "2020-04-23", "close": 20.01, "volume": 22367.0}, {"date": "2020-04-24", "close": 20.08, "volume": 26825.0}, {"date": "2020-04-27", "close": 20.34, "volume": 69651.0}, {"date": "2020-04-28", "close": 20.12, "volume": 39252.0}, {"date": "2020-04-29", "close": 20.46, "volume": 35734.0}, {"date": "2020-04-30", "close": 20.22, "volume": 80454.0}, {"date": "2020-05-01", "close": 19.83, "volume": 73157.0}, {"date": "2020-05-04", "close": 20.02, "volume": 76762.0}, {"date": "2020-05-05", "close": 20.78, "volume": 34042.0}, {"date": "2020-05-06", "close": 21.11, "volume": 87719.0}, {"date": "2020-05-07", "close": 21.34, "volume": 37213.0}, {"date": "2020-05-08", "close": 21.39, "volume": 35884.0}, {"date": "2020-05-11", "close": 21.6, "volume": 28518.0}, {"date": "2020-05-12", "close": 21.66, "volume": 32420.0}, {"date": "2020-05-13", "close": 20.52, "volume": 136445.0}, {"date": "2020-05-14", "close": 20.49, "volume": 44218.0}, {"date": "2020-05-15", "close": 20.59, "volume": 17311.0}, {"date": "2020-05-18", "close": 21.24, "volume": 19529.0}, {"date": "2020-05-19", "close": 21.24, "volume": 41403.0}, {"date": "2020-05-20", "close": 21.5, "volume": 37362.0}, {"date": "2020-05-21", "close": 21.47, "volume": 34152.0}, {"date": "2020-05-22", "close": 21.705, "volume": 17790.0}, {"date": "2020-05-26", "close": 22.28, "volume": 42417.0}, {"date": "2020-05-27", "close": 22.35, "volume": 31647.0}, {"date": "2020-05-28", "close": 22.57, "volume": 30121.0}, {"date": "2020-05-29", "close": 22.86, "volume": 22350.0}, {"date": "2020-06-01", "close": 23.31, "volume": 44713.0}, {"date": "2020-06-02", "close": 23.3699, "volume": 38955.0}, {"date": "2020-06-03", "close": 23.63, "volume": 77801.0}, {"date": "2020-06-04", "close": 23.59, "volume": 48570.0}, {"date": "2020-06-05", "close": 23.92, "volume": 36366.0}, {"date": "2020-06-08", "close": 24.34, "volume": 53703.0}, {"date": "2020-06-09", "close": 24.09, "volume": 48831.0}, {"date": "2020-06-10", "close": 23.89, "volume": 42149.0}, {"date": "2020-06-11", "close": 22.56, "volume": 66194.0}, {"date": "2020-06-12", "close": 22.56, "volume": 47620.0}, {"date": "2020-06-15", "close": 22.6, "volume": 62760.0}, {"date": "2020-06-16", "close": 22.92, "volume": 52866.0}, {"date": "2020-06-17", "close": 23.08, "volume": 31354.0}, {"date": "2020-06-18", "close": 23.04, "volume": 40049.0}, {"date": "2020-06-19", "close": 22.94, "volume": 35902.0}, {"date": "2020-06-22", "close": 23.1, "volume": 22255.0}, {"date": "2020-06-23", "close": 23.22, "volume": 58013.0}, {"date": "2020-06-24", "close": 22.84, "volume": 53482.0}, {"date": "2020-06-25", "close": 22.89, "volume": 33422.0}, {"date": "2020-06-26", "close": 22.63, "volume": 24429.0}, {"date": "2020-06-29", "close": 22.71, "volume": 29296.0}, {"date": "2020-06-30", "close": 23.05, "volume": 34110.0}, {"date": "2020-07-01", "close": 23.35, "volume": 21311.0}, {"date": "2020-07-02", "close": 23.77, "volume": 31191.0}, {"date": "2020-07-06", "close": 24.13, "volume": 74576.0}, {"date": "2020-07-07", "close": 23.97, "volume": 36567.0}, {"date": "2020-07-08", "close": 24.3, "volume": 51860.0}, {"date": "2020-07-09", "close": 24.24, "volume": 48919.0}, {"date": "2020-07-10", "close": 24.29, "volume": 45545.0}, {"date": "2020-07-13", "close": 23.8, "volume": 42189.0}, {"date": "2020-07-14", "close": 23.9, "volume": 39491.0}, {"date": "2020-07-15", "close": 24.42, "volume": 98573.0}, {"date": "2020-07-16", "close": 24.4, "volume": 45965.0}, {"date": "2020-07-17", "close": 24.6, "volume": 59399.0}, {"date": "2020-07-20", "close": 24.9, "volume": 29126.0}, {"date": "2020-07-21", "close": 25.07, "volume": 35946.0}, {"date": "2020-07-22", "close": 25.265, "volume": 32394.0}, {"date": "2020-07-23", "close": 24.83, "volume": 35183.0}, {"date": "2020-07-24", "close": 24.47, "volume": 38733.0}, {"date": "2020-07-27", "close": 25.1, "volume": 51358.0}, {"date": "2020-07-28", "close": 24.99, "volume": 38199.0}, {"date": "2020-07-29", "close": 25.45, "volume": 15874.0}, {"date": "2020-07-30", "close": 25.48, "volume": 22148.0}, {"date": "2020-07-31", "close": 25.42, "volume": 49747.0}, {"date": "2020-08-03", "close": 25.6, "volume": 40210.0}, {"date": "2020-08-04", "close": 25.9, "volume": 41630.0}, {"date": "2020-08-05", "close": 26.26, "volume": 33841.0}, {"date": "2020-08-06", "close": 26.24, "volume": 29536.0}, {"date": "2020-08-07", "close": 26.0, "volume": 41339.0}, {"date": "2020-08-10", "close": 26.1, "volume": 51961.0}, {"date": "2020-08-11", "close": 25.88, "volume": 95042.0}, {"date": "2020-08-12", "close": 26.03, "volume": 63703.0}, {"date": "2020-08-13", "close": 25.95, "volume": 66970.0}, {"date": "2020-08-14", "close": 25.86, "volume": 41953.0}, {"date": "2020-08-17", "close": 26.21, "volume": 37625.0}, {"date": "2020-08-18", "close": 26.53, "volume": 37375.0}, {"date": "2020-08-19", "close": 26.32, "volume": 32270.0}, {"date": "2020-08-20", "close": 26.48, "volume": 24842.0}, {"date": "2020-08-21", "close": 26.57, "volume": 33467.0}, {"date": "2020-08-24", "close": 26.7, "volume": 42112.0}, {"date": "2020-08-25", "close": 26.7, "volume": 41952.0}, {"date": "2020-08-26", "close": 26.84, "volume": 86025.0}, {"date": "2020-08-27", "close": 27.18, "volume": 35227.0}, {"date": "2020-08-28", "close": 27.1, "volume": 56642.0}, {"date": "2020-08-31", "close": 27.28, "volume": 35684.0}, {"date": "2020-09-01", "close": 27.4, "volume": 75274.0}, {"date": "2020-09-02", "close": 27.55, "volume": 69607.0}, {"date": "2020-09-03", "close": 26.59, "volume": 89260.0}, {"date": "2020-09-04", "close": 26.06, "volume": 104719.0}, {"date": "2020-09-08", "close": 25.14, "volume": 87254.0}, {"date": "2020-09-09", "close": 25.82, "volume": 81305.0}, {"date": "2020-09-10", "close": 25.29, "volume": 54400.0}, {"date": "2020-09-11", "close": 25.17, "volume": 46031.0}, {"date": "2020-09-14", "close": 25.65, "volume": 70227.0}, {"date": "2020-09-15", "close": 26.0, "volume": 54767.0}, {"date": "2020-09-16", "close": 26.06, "volume": 34023.0}, {"date": "2020-09-17", "close": 25.8, "volume": 39387.0}, {"date": "2020-09-18", "close": 25.7, "volume": 25861.0}, {"date": "2020-09-21", "close": 25.25, "volume": 67297.0}, {"date": "2020-09-22", "close": 25.71, "volume": 35994.0}, {"date": "2020-09-23", "close": 24.93, "volume": 32503.0}, {"date": "2020-09-24", "close": 24.7, "volume": 96476.0}, {"date": "2020-09-25", "close": 24.94, "volume": 46184.0}, {"date": "2020-09-28", "close": 25.31, "volume": 45922.0}, {"date": "2020-09-29", "close": 25.28, "volume": 59411.0}, {"date": "2020-09-30", "close": 25.34, "volume": 45126.0}, {"date": "2020-10-01", "close": 25.75, "volume": 66869.0}, {"date": "2020-10-02", "close": 25.6, "volume": 69096.0}, {"date": "2020-10-05", "close": 25.88, "volume": 75827.0}, {"date": "2020-10-06", "close": 26.23, "volume": 92456.0}, {"date": "2020-10-07", "close": 27.05, "volume": 70138.0}, {"date": "2020-10-08", "close": 27.27, "volume": 53249.0}, {"date": "2020-10-09", "close": 27.44, "volume": 60196.0}, {"date": "2020-10-12", "close": 27.64, "volume": 51203.0}, {"date": "2020-10-13", "close": 27.57, "volume": 36507.0}, {"date": "2020-10-14", "close": 27.44, "volume": 70286.0}, {"date": "2020-10-15", "close": 27.29, "volume": 26308.0}, {"date": "2020-10-16", "close": 27.32, "volume": 51067.0}, {"date": "2020-10-19", "close": 26.8, "volume": 38810.0}, {"date": "2020-10-20", "close": 26.81, "volume": 22793.0}, {"date": "2020-10-21", "close": 26.55, "volume": 39616.0}, {"date": "2020-10-22", "close": 26.68, "volume": 37393.0}, {"date": "2020-10-23", "close": 26.75, "volume": 20774.0}, {"date": "2020-10-26", "close": 25.97, "volume": 57150.0}, {"date": "2020-10-27", "close": 26.41, "volume": 34488.0}, {"date": "2020-10-28", "close": 25.56, "volume": 59376.0}, {"date": "2020-10-29", "close": 26.02, "volume": 40418.0}, {"date": "2020-10-30", "close": 25.05, "volume": 81301.0}, {"date": "2020-11-02", "close": 25.26, "volume": 33651.0}, {"date": "2020-11-03", "close": 26.08, "volume": 48701.0}, {"date": "2020-11-04", "close": 26.75, "volume": 52780.0}, {"date": "2020-11-05", "close": 27.5, "volume": 40445.0}, {"date": "2020-11-06", "close": 27.7, "volume": 25061.0}, {"date": "2020-11-09", "close": 27.99, "volume": 122568.0}, {"date": "2020-11-10", "close": 27.38, "volume": 66859.0}, {"date": "2020-11-11", "close": 27.98, "volume": 46862.0}, {"date": "2020-11-12", "close": 27.88, "volume": 54707.0}, {"date": "2020-11-13", "close": 28.16, "volume": 38545.0}, {"date": "2020-11-16", "close": 28.28, "volume": 35020.0}, {"date": "2020-11-17", "close": 28.29, "volume": 20942.0}, {"date": "2020-11-18", "close": 28.64, "volume": 36557.0}, {"date": "2020-11-19", "close": 29.21, "volume": 35499.0}, {"date": "2020-11-20", "close": 29.25, "volume": 18427.0}, {"date": "2020-11-23", "close": 29.69, "volume": 38173.0}, {"date": "2020-11-24", "close": 29.59, "volume": 56334.0}, {"date": "2020-11-25", "close": 29.88, "volume": 16879.0}, {"date": "2020-11-27", "close": 29.95, "volume": 10845.0}, {"date": "2020-11-30", "close": 29.97, "volume": 73383.0}, {"date": "2020-12-01", "close": 30.24, "volume": 27405.0}, {"date": "2020-12-02", "close": 30.19, "volume": 42825.0}, {"date": "2020-12-03", "close": 30.56, "volume": 29990.0}, {"date": "2020-12-04", "close": 31.42, "volume": 33385.0}, {"date": "2020-12-07", "close": 31.54, "volume": 44217.0}, {"date": "2020-12-08", "close": 32.03, "volume": 38030.0}, {"date": "2020-12-09", "close": 31.69, "volume": 38623.0}, {"date": "2020-12-10", "close": 31.36, "volume": 33095.0}, {"date": "2020-12-11", "close": 31.2, "volume": 15765.0}, {"date": "2020-12-14", "close": 31.49, "volume": 39573.0}, {"date": "2020-12-15", "close": 32.13, "volume": 47360.0}, {"date": "2020-12-16", "close": 32.5, "volume": 40536.0}, {"date": "2020-12-17", "close": 32.87, "volume": 36847.0}, {"date": "2020-12-18", "close": 32.41, "volume": 30533.0}, {"date": "2020-12-21", "close": 32.29, "volume": 32032.0}, {"date": "2020-12-22", "close": 32.61, "volume": 27522.0}, {"date": "2020-12-23", "close": 32.68, "volume": 24431.0}, {"date": "2020-12-24", "close": 32.91, "volume": 22493.0}, {"date": "2020-12-28", "close": 32.78, "volume": 40518.0}, {"date": "2020-12-29", "close": 32.46, "volume": 28333.0}, {"date": "2020-12-30", "close": 32.78, "volume": 29139.0}, {"date": "2020-12-31", "close": 32.68, "volume": 38561.0}, {"date": "2021-01-04", "close": 31.93, "volume": 90689.0}, {"date": "2021-01-05", "close": 32.45, "volume": 38687.0}, {"date": "2021-01-06", "close": 32.26, "volume": 27011.0}, {"date": "2021-01-07", "close": 32.96, "volume": 35684.0}, {"date": "2021-01-08", "close": 33.34, "volume": 49069.0}, {"date": "2021-01-11", "close": 33.62, "volume": 60153.0}, {"date": "2021-01-12", "close": 34.0, "volume": 41040.0}, {"date": "2021-01-13", "close": 34.12, "volume": 48969.0}, {"date": "2021-01-14", "close": 33.98, "volume": 36956.0}, {"date": "2021-01-15", "close": 33.84, "volume": 31955.0}, {"date": "2021-01-19", "close": 33.712, "volume": 36822.0}, {"date": "2021-01-20", "close": 34.24, "volume": 31026.0}, {"date": "2021-01-21", "close": 34.11, "volume": 47970.0}, {"date": "2021-01-22", "close": 34.1, "volume": 36413.0}, {"date": "2021-01-25", "close": 34.05, "volume": 42697.0}, {"date": "2021-01-26", "close": 34.0, "volume": 27233.0}, {"date": "2021-01-27", "close": 32.68, "volume": 74046.0}, {"date": "2021-01-28", "close": 32.82, "volume": 42617.0}, {"date": "2021-01-29", "close": 32.25, "volume": 67222.0}, {"date": "2021-02-01", "close": 33.2, "volume": 33437.0}, {"date": "2021-02-02", "close": 34.05, "volume": 33259.0}, {"date": "2021-02-03", "close": 34.08, "volume": 42584.0}, {"date": "2021-02-04", "close": 34.35, "volume": 44171.0}, {"date": "2021-02-05", "close": 34.65, "volume": 43564.0}, {"date": "2021-02-08", "close": 35.14, "volume": 53714.0}, {"date": "2021-02-09", "close": 35.37, "volume": 52671.0}, {"date": "2021-02-10", "close": 35.04, "volume": 48270.0}, {"date": "2021-02-11", "close": 35.05, "volume": 41663.0}, {"date": "2021-02-12", "close": 35.66, "volume": 43524.0}, {"date": "2021-02-16", "close": 35.9, "volume": 36835.0}, {"date": "2021-02-17", "close": 35.66, "volume": 32683.0}, {"date": "2021-02-18", "close": 34.9, "volume": 51784.0}, {"date": "2021-02-19", "close": 35.19, "volume": 20259.0}, {"date": "2021-02-22", "close": 34.65, "volume": 67452.0}, {"date": "2021-02-23", "close": 33.87, "volume": 107881.0}, {"date": "2021-02-24", "close": 33.97, "volume": 31244.0}, {"date": "2021-02-25", "close": 32.81, "volume": 53649.0}, {"date": "2021-02-26", "close": 33.47, "volume": 40405.0}, {"date": "2021-03-01", "close": 34.62, "volume": 73097.0}, {"date": "2021-03-02", "close": 34.57, "volume": 45895.0}, {"date": "2021-03-03", "close": 33.54, "volume": 65545.0}, {"date": "2021-03-04", "close": 31.82, "volume": 107297.0}, {"date": "2021-03-05", "close": 31.46, "volume": 97400.0}, {"date": "2021-03-08", "close": 30.9, "volume": 67054.0}, {"date": "2021-03-09", "close": 32.18, "volume": 55600.0}, {"date": "2021-03-10", "close": 32.04, "volume": 66889.0}, {"date": "2021-03-11", "close": 32.69, "volume": 38641.0}, {"date": "2021-03-12", "close": 32.56, "volume": 56280.0}, {"date": "2021-03-15", "close": 32.74, "volume": 45140.0}, {"date": "2021-03-16", "close": 32.46, "volume": 28427.0}, {"date": "2021-03-17", "close": 32.32, "volume": 59995.0}, {"date": "2021-03-18", "close": 31.19, "volume": 88905.0}, {"date": "2021-03-19", "close": 31.33, "volume": 42756.0}, {"date": "2021-03-22", "close": 31.61, "volume": 53271.0}, {"date": "2021-03-23", "close": 31.1, "volume": 58741.0}, {"date": "2021-03-24", "close": 30.34, "volume": 68748.0}, {"date": "2021-03-25", "close": 30.11, "volume": 91662.0}, {"date": "2021-03-26", "close": 30.41, "volume": 50786.0}, {"date": "2021-03-29", "close": 30.525, "volume": 57420.0}, {"date": "2021-03-30", "close": 30.79, "volume": 54150.0}, {"date": "2021-03-31", "close": 31.43, "volume": 55252.0}, {"date": "2021-04-01", "close": 32.0, "volume": 35381.0}, {"date": "2021-04-05", "close": 32.1, "volume": 60436.0}, {"date": "2021-04-06", "close": 32.59, "volume": 59880.0}, {"date": "2021-04-07", "close": 32.34, "volume": 167780.0}, {"date": "2021-04-08", "close": 33.07, "volume": 91740.0}, {"date": "2021-04-09", "close": 33.32, "volume": 71121.0}, {"date": "2021-04-12", "close": 33.17, "volume": 41387.0}, {"date": "2021-04-13", "close": 33.55, "volume": 41351.0}, {"date": "2021-04-14", "close": 33.29, "volume": 38379.0}, {"date": "2021-04-15", "close": 33.67, "volume": 25352.0}, {"date": "2021-04-16", "close": 33.65, "volume": 20765.0}, {"date": "2021-04-19", "close": 33.39, "volume": 38218.0}, {"date": "2021-04-20", "close": 33.12, "volume": 53694.0}, {"date": "2021-04-21", "close": 33.34, "volume": 37887.0}, {"date": "2021-04-22", "close": 33.35, "volume": 19689.0}, {"date": "2021-04-23", "close": 33.8, "volume": 39298.0}, {"date": "2021-04-26", "close": 33.92, "volume": 27872.0}, {"date": "2021-04-27", "close": 33.87, "volume": 32501.0}, {"date": "2021-04-28", "close": 33.87, "volume": 28284.0}, {"date": "2021-04-29", "close": 33.485, "volume": 31061.0}, {"date": "2021-04-30", "close": 33.49, "volume": 27611.0}, {"date": "2021-05-03", "close": 33.74, "volume": 32550.0}, {"date": "2021-05-04", "close": 33.07, "volume": 30715.0}, {"date": "2021-05-05", "close": 33.11, "volume": 37435.0}, {"date": "2021-05-06", "close": 32.85, "volume": 32404.0}, {"date": "2021-05-07", "close": 33.27, "volume": 35041.0}, {"date": "2021-05-10", "close": 33.02, "volume": 50409.0}, {"date": "2021-05-11", "close": 32.7, "volume": 35369.0}, {"date": "2021-05-12", "close": 31.77, "volume": 28741.0}, {"date": "2021-05-13", "close": 31.59, "volume": 19298.0}, {"date": "2021-05-14", "close": 32.0, "volume": 24389.0}, {"date": "2021-05-17", "close": 31.86, "volume": 19867.0}, {"date": "2021-05-18", "close": 32.0, "volume": 37775.0}, {"date": "2021-05-19", "close": 31.88, "volume": 20989.0}, {"date": "2021-05-20", "close": 32.21, "volume": 32758.0}, {"date": "2021-05-21", "close": 32.28, "volume": 23154.0}, {"date": "2021-05-24", "close": 32.59, "volume": 25649.0}, {"date": "2021-05-25", "close": 32.52, "volume": 22398.0}, {"date": "2021-05-26", "close": 32.97, "volume": 26809.0}, {"date": "2021-05-27", "close": 33.06, "volume": 12348.0}, {"date": "2021-05-28", "close": 33.35, "volume": 36189.0}, {"date": "2021-06-01", "close": 33.36, "volume": 49243.0}, {"date": "2021-06-02", "close": 33.23, "volume": 33950.0}, {"date": "2021-06-03", "close": 32.61, "volume": 35317.0}, {"date": "2021-06-04", "close": 33.12, "volume": 48030.0}, {"date": "2021-06-07", "close": 33.21, "volume": 31083.0}, {"date": "2021-06-08", "close": 33.3, "volume": 21078.0}, {"date": "2021-06-09", "close": 33.39, "volume": 26659.0}, {"date": "2021-06-10", "close": 33.24, "volume": 29197.0}, {"date": "2021-06-11", "close": 33.43, "volume": 24481.0}, {"date": "2021-06-14", "close": 33.47, "volume": 22794.0}, {"date": "2021-06-15", "close": 33.33, "volume": 32821.0}, {"date": "2021-06-16", "close": 33.18, "volume": 41574.0}, {"date": "2021-06-17", "close": 33.37, "volume": 27454.0}, {"date": "2021-06-18", "close": 33.2562, "volume": 35136.0}, {"date": "2021-06-21", "close": 33.59, "volume": 14079.0}, {"date": "2021-06-22", "close": 33.88, "volume": 40463.0}, {"date": "2021-06-23", "close": 34.18, "volume": 35919.0}, {"date": "2021-06-24", "close": 34.6, "volume": 35715.0}, {"date": "2021-06-25", "close": 34.4301, "volume": 23770.0}, {"date": "2021-06-28", "close": 34.57, "volume": 36087.0}, {"date": "2021-06-29", "close": 34.66, "volume": 22622.0}, {"date": "2021-06-30", "close": 34.7, "volume": 42426.0}, {"date": "2021-07-01", "close": 35.2, "volume": 38753.0}, {"date": "2021-07-02", "close": 35.45, "volume": 16139.0}, {"date": "2021-07-06", "close": 35.43, "volume": 33104.0}, {"date": "2021-07-07", "close": 35.41, "volume": 64819.0}, {"date": "2021-07-08", "close": 35.0, "volume": 36030.0}, {"date": "2021-07-09", "close": 35.4, "volume": 15774.0}, {"date": "2021-07-12", "close": 35.3, "volume": 28446.0}, {"date": "2021-07-13", "close": 34.97, "volume": 29551.0}, {"date": "2021-07-14", "close": 34.72, "volume": 25513.0}, {"date": "2021-07-15", "close": 34.12, "volume": 41274.0}, {"date": "2021-07-16", "close": 33.3, "volume": 34771.0}, {"date": "2021-07-19", "close": 32.56, "volume": 62982.0}, {"date": "2021-07-20", "close": 33.28, "volume": 35537.0}, {"date": "2021-07-21", "close": 33.73, "volume": 43390.0}, {"date": "2021-07-22", "close": 33.67, "volume": 29412.0}, {"date": "2021-07-23", "close": 34.03, "volume": 26003.0}, {"date": "2021-07-26", "close": 34.0, "volume": 21128.0}, {"date": "2021-07-27", "close": 33.51, "volume": 52329.0}, {"date": "2021-07-28", "close": 34.07, "volume": 25001.0}, {"date": "2021-07-29", "close": 34.35, "volume": 46258.0}, {"date": "2021-07-30", "close": 34.23, "volume": 31163.0}, {"date": "2021-08-02", "close": 34.6, "volume": 38513.0}, {"date": "2021-08-03", "close": 34.3, "volume": 26389.0}, {"date": "2021-08-04", "close": 34.59, "volume": 26831.0}, {"date": "2021-08-05", "close": 34.77, "volume": 24135.0}, {"date": "2021-08-06", "close": 35.11, "volume": 21387.0}, {"date": "2021-08-09", "close": 35.68, "volume": 52288.0}, {"date": "2021-08-10", "close": 35.54, "volume": 25012.0}, {"date": "2021-08-11", "close": 35.33, "volume": 18959.0}, {"date": "2021-08-12", "close": 35.21, "volume": 19165.0}, {"date": "2021-08-13", "close": 34.96, "volume": 17192.0}, {"date": "2021-08-16", "close": 34.75, "volume": 15027.0}, {"date": "2021-08-17", "close": 34.73, "volume": 18960.0}, {"date": "2021-08-18", "close": 34.99, "volume": 34063.0}, {"date": "2021-08-19", "close": 34.55, "volume": 20513.0}, {"date": "2021-08-20", "close": 34.85, "volume": 14729.0}, {"date": "2021-08-23", "close": 35.29, "volume": 22150.0}, {"date": "2021-08-24", "close": 35.74, "volume": 28029.0}, {"date": "2021-08-25", "close": 35.92, "volume": 27396.0}, {"date": "2021-08-26", "close": 35.59, "volume": 10519.0}, {"date": "2021-08-27", "close": 35.77, "volume": 19973.0}, {"date": "2021-08-30", "close": 35.89, "volume": 16837.0}, {"date": "2021-08-31", "close": 36.03, "volume": 14087.0}, {"date": "2021-09-01", "close": 36.55, "volume": 24294.0}, {"date": "2021-09-02", "close": 36.8972, "volume": 22529.0}, {"date": "2021-09-03", "close": 36.805, "volume": 15564.0}, {"date": "2021-09-07", "close": 37.0498, "volume": 22648.0}, {"date": "2021-09-08", "close": 36.82, "volume": 25061.0}, {"date": "2021-09-09", "close": 36.61, "volume": 29728.0}, {"date": "2021-09-10", "close": 36.36, "volume": 24809.0}, {"date": "2021-09-13", "close": 36.33, "volume": 28512.0}, {"date": "2021-09-14", "close": 35.91, "volume": 39349.0}, {"date": "2021-09-15", "close": 35.72, "volume": 39791.0}, {"date": "2021-09-16", "close": 35.93, "volume": 18457.0}, {"date": "2021-09-17", "close": 35.61, "volume": 17369.0}, {"date": "2021-09-20", "close": 34.89, "volume": 30172.0}, {"date": "2021-09-21", "close": 35.16, "volume": 12896.0}, {"date": "2021-09-22", "close": 35.32, "volume": 45236.0}, {"date": "2021-09-23", "close": 35.59, "volume": 17794.0}, {"date": "2021-09-24", "close": 35.53, "volume": 28381.0}, {"date": "2021-09-27", "close": 35.07, "volume": 31343.0}, {"date": "2021-09-28", "close": 34.66, "volume": 66351.0}, {"date": "2021-09-29", "close": 34.22, "volume": 34563.0}, {"date": "2021-09-30", "close": 33.88, "volume": 34670.0}, {"date": "2021-10-01", "close": 33.92, "volume": 28989.0}, {"date": "2021-10-04", "close": 33.15, "volume": 43396.0}, {"date": "2021-10-05", "close": 33.67, "volume": 27620.0}, {"date": "2021-10-06", "close": 34.26, "volume": 54007.0}, {"date": "2021-10-07", "close": 34.83, "volume": 18545.0}, {"date": "2021-10-08", "close": 34.92, "volume": 12955.0}, {"date": "2021-10-11", "close": 34.6, "volume": 20667.0}, {"date": "2021-10-12", "close": 34.74, "volume": 18641.0}, {"date": "2021-10-13", "close": 34.75, "volume": 9990.0}, {"date": "2021-10-14", "close": 35.4, "volume": 17956.0}, {"date": "2021-10-15", "close": 35.81, "volume": 15393.0}, {"date": "2021-10-18", "close": 35.89, "volume": 20531.0}, {"date": "2021-10-19", "close": 36.25, "volume": 14786.0}, {"date": "2021-10-20", "close": 36.46, "volume": 21237.0}, {"date": "2021-10-21", "close": 36.35, "volume": 13213.0}, {"date": "2021-10-22", "close": 36.38, "volume": 17361.0}, {"date": "2021-10-25", "close": 36.35, "volume": 18425.0}, {"date": "2021-10-26", "close": 36.3, "volume": 21875.0}, {"date": "2021-10-27", "close": 36.04, "volume": 18488.0}, {"date": "2021-10-28", "close": 35.99, "volume": 24408.0}, {"date": "2021-10-29", "close": 36.29, "volume": 22340.0}, {"date": "2021-11-01", "close": 36.55, "volume": 24488.0}, {"date": "2021-11-02", "close": 36.65, "volume": 18330.0}, {"date": "2021-11-03", "close": 36.83, "volume": 22636.0}, {"date": "2021-11-04", "close": 36.87, "volume": 17472.0}, {"date": "2021-11-05", "close": 37.11, "volume": 14418.0}, {"date": "2021-11-08", "close": 37.25, "volume": 24949.0}, {"date": "2021-11-09", "close": 37.18, "volume": 22974.0}, {"date": "2021-11-10", "close": 36.41, "volume": 41422.0}, {"date": "2021-11-11", "close": 36.6264, "volume": 9258.0}, {"date": "2021-11-12", "close": 36.62, "volume": 15658.0}, {"date": "2021-11-15", "close": 37.08, "volume": 20464.0}, {"date": "2021-11-16", "close": 36.81, "volume": 21985.0}, {"date": "2021-11-17", "close": 36.47, "volume": 36146.0}, {"date": "2021-11-18", "close": 36.45, "volume": 14142.0}, {"date": "2021-11-19", "close": 35.97, "volume": 21878.0}, {"date": "2021-11-22", "close": 35.59, "volume": 37843.0}, {"date": "2021-11-23", "close": 35.11, "volume": 26133.0}, {"date": "2021-11-24", "close": 35.25, "volume": 32059.0}, {"date": "2021-11-26", "close": 34.58, "volume": 19326.0}, {"date": "2021-11-29", "close": 34.65, "volume": 33914.0}, {"date": "2021-11-30", "close": 34.04, "volume": 36267.0}, {"date": "2021-12-01", "close": 33.43, "volume": 43977.0}, {"date": "2021-12-02", "close": 33.44, "volume": 29615.0}, {"date": "2021-12-03", "close": 32.92, "volume": 36245.0}, {"date": "2021-12-06", "close": 33.02, "volume": 28428.0}, {"date": "2021-12-07", "close": 34.08, "volume": 27562.0}, {"date": "2021-12-08", "close": 34.42, "volume": 10919.0}, {"date": "2021-12-09", "close": 34.28, "volume": 41604.0}, {"date": "2021-12-10", "close": 34.18, "volume": 27342.0}, {"date": "2021-12-13", "close": 33.71, "volume": 26440.0}, {"date": "2021-12-14", "close": 33.4, "volume": 13654.0}, {"date": "2021-12-15", "close": 33.61, "volume": 34908.0}, {"date": "2021-12-16", "close": 34.21, "volume": 79251.0}, {"date": "2021-12-17", "close": 34.18, "volume": 45959.0}, {"date": "2021-12-20", "close": 35.18, "volume": 58551.0}, {"date": "2021-12-21", "close": 35.29, "volume": 72481.0}, {"date": "2021-12-22", "close": 36.37, "volume": 61491.0}, {"date": "2021-12-23", "close": 31.96, "volume": 103898.0}, {"date": "2021-12-27", "close": 31.84, "volume": 58264.0}, {"date": "2021-12-28", "close": 31.73, "volume": 31945.0}, {"date": "2021-12-29", "close": 31.04, "volume": 43348.0}, {"date": "2021-12-30", "close": 31.51, "volume": 31601.0}, {"date": "2021-12-31", "close": 32.25, "volume": 26225.0}, {"date": "2022-01-03", "close": 31.99, "volume": 34862.0}, {"date": "2022-01-04", "close": 31.78, "volume": 34035.0}, {"date": "2022-01-05", "close": 30.55, "volume": 58693.0}, {"date": "2022-01-06", "close": 31.55, "volume": 101221.0}, {"date": "2022-01-07", "close": 32.5, "volume": 84580.0}, {"date": "2022-01-10", "close": 34.75, "volume": 331091.0}, {"date": "2022-01-11", "close": 33.47, "volume": 151695.0}, {"date": "2022-01-12", "close": 34.71, "volume": 77579.0}, {"date": "2022-01-13", "close": 36.5, "volume": 97443.0}, {"date": "2022-01-14", "close": 34.76, "volume": 57259.0}, {"date": "2022-01-18", "close": 31.77, "volume": 83780.0}, {"date": "2022-01-19", "close": 28.82, "volume": 157077.0}, {"date": "2022-01-20", "close": 28.8, "volume": 72998.0}, {"date": "2022-01-21", "close": 26.18, "volume": 114762.0}, {"date": "2022-01-24", "close": 26.07, "volume": 85528.0}, {"date": "2022-01-25", "close": 26.64, "volume": 64070.0}, {"date": "2022-01-26", "close": 26.55, "volume": 60813.0}, {"date": "2022-01-27", "close": 26.5, "volume": 27205.0}, {"date": "2022-01-28", "close": 27.04, "volume": 30655.0}, {"date": "2022-01-31", "close": 27.75, "volume": 35731.0}, {"date": "2022-02-01", "close": 28.46, "volume": 26800.0}, {"date": "2022-02-02", "close": 28.18, "volume": 77799.0}, {"date": "2022-02-03", "close": 27.31, "volume": 23637.0}, {"date": "2022-02-04", "close": 27.13, "volume": 52850.0}, {"date": "2022-02-07", "close": 27.51, "volume": 20747.0}, {"date": "2022-02-08", "close": 27.32, "volume": 41003.0}, {"date": "2022-02-09", "close": 27.71, "volume": 24739.0}, {"date": "2022-02-10", "close": 26.66, "volume": 31281.0}, {"date": "2022-02-11", "close": 26.28, "volume": 32221.0}, {"date": "2022-02-14", "close": 26.03, "volume": 11908.0}, {"date": "2022-02-15", "close": 26.15, "volume": 32143.0}, {"date": "2022-02-16", "close": 26.18, "volume": 26485.0}, {"date": "2022-02-17", "close": 25.75, "volume": 46184.0}, {"date": "2022-02-18", "close": 26.05, "volume": 16226.0}, {"date": "2022-02-22", "close": 25.5, "volume": 60522.0}, {"date": "2022-02-23", "close": 24.87, "volume": 42758.0}, {"date": "2022-02-24", "close": 25.48, "volume": 56943.0}, {"date": "2022-02-25", "close": 26.09, "volume": 27111.0}, {"date": "2022-02-28", "close": 26.46, "volume": 23494.0}, {"date": "2022-03-01", "close": 26.91, "volume": 23697.0}, {"date": "2022-03-02", "close": 26.5, "volume": 15297.0}, {"date": "2022-03-03", "close": 26.15, "volume": 22158.0}, {"date": "2022-03-04", "close": 25.91, "volume": 28363.0}, {"date": "2022-03-07", "close": 25.9, "volume": 22609.0}, {"date": "2022-03-08", "close": 24.64, "volume": 38522.0}, {"date": "2022-03-09", "close": 25.23, "volume": 20474.0}, {"date": "2022-03-10", "close": 25.26, "volume": 17302.0}, {"date": "2022-03-11", "close": 24.3, "volume": 30130.0}, {"date": "2022-03-14", "close": 23.41, "volume": 25804.0}, {"date": "2022-03-15", "close": 23.435, "volume": 50887.0}, {"date": "2022-03-16", "close": 23.93, "volume": 42609.0}, {"date": "2022-03-17", "close": 24.54, "volume": 31710.0}, {"date": "2022-03-18", "close": 25.23, "volume": 32019.0}, {"date": "2022-03-21", "close": 24.93, "volume": 26877.0}, {"date": "2022-03-22", "close": 25.39, "volume": 21603.0}, {"date": "2022-03-23", "close": 25.05, "volume": 25261.0}, {"date": "2022-03-24", "close": 25.33, "volume": 21180.0}, {"date": "2022-03-25", "close": 25.14, "volume": 15733.0}, {"date": "2022-03-28", "close": 25.32, "volume": 40247.0}, {"date": "2022-03-29", "close": 25.74, "volume": 27404.0}, {"date": "2022-03-30", "close": 25.56, "volume": 35332.0}, {"date": "2022-03-31", "close": 25.45, "volume": 28101.0}, {"date": "2022-04-01", "close": 25.55, "volume": 42184.0}, {"date": "2022-04-04", "close": 25.84, "volume": 44518.0}, {"date": "2022-04-05", "close": 24.99, "volume": 62436.0}, {"date": "2022-04-06", "close": 24.65, "volume": 35233.0}, {"date": "2022-04-07", "close": 24.49, "volume": 26119.0}, {"date": "2022-04-08", "close": 24.1, "volume": 25132.0}, {"date": "2022-04-11", "close": 23.63, "volume": 47236.0}, {"date": "2022-04-12", "close": 23.7, "volume": 23366.0}, {"date": "2022-04-13", "close": 24.33, "volume": 49712.0}, {"date": "2022-04-14", "close": 24.42, "volume": 59232.0}, {"date": "2022-04-18", "close": 24.31, "volume": 55567.0}, {"date": "2022-04-19", "close": 24.82, "volume": 24443.0}, {"date": "2022-04-20", "close": 24.65, "volume": 40337.0}, {"date": "2022-04-21", "close": 24.48, "volume": 28646.0}, {"date": "2022-04-22", "close": 23.62, "volume": 59702.0}, {"date": "2022-04-25", "close": 23.83, "volume": 26019.0}, {"date": "2022-04-26", "close": 23.15, "volume": 57986.0}, {"date": "2022-04-27", "close": 23.07, "volume": 30321.0}, {"date": "2022-04-28", "close": 23.67, "volume": 30091.0}, {"date": "2022-04-29", "close": 23.3, "volume": 41355.0}, {"date": "2022-05-02", "close": 23.31, "volume": 44598.0}, {"date": "2022-05-03", "close": 23.14, "volume": 42236.0}, {"date": "2022-05-04", "close": 23.18, "volume": 60531.0}, {"date": "2022-05-05", "close": 22.87, "volume": 50063.0}, {"date": "2022-05-06", "close": 22.91, "volume": 50086.0}, {"date": "2022-05-09", "close": 21.81, "volume": 36976.0}, {"date": "2022-05-10", "close": 21.23, "volume": 38643.0}, {"date": "2022-05-11", "close": 21.375, "volume": 76262.0}, {"date": "2022-05-12", "close": 20.63, "volume": 32510.0}, {"date": "2022-05-13", "close": 20.75, "volume": 29752.0}, {"date": "2022-05-16", "close": 20.47, "volume": 44315.0}, {"date": "2022-05-17", "close": 20.99, "volume": 30645.0}, {"date": "2022-05-18", "close": 20.29, "volume": 51420.0}, {"date": "2022-05-19", "close": 20.23, "volume": 33156.0}, {"date": "2022-05-20", "close": 20.29, "volume": 83305.0}, {"date": "2022-05-23", "close": 20.6, "volume": 55429.0}, {"date": "2022-05-24", "close": 20.17, "volume": 39618.0}, {"date": "2022-05-25", "close": 20.55, "volume": 62853.0}, {"date": "2022-05-26", "close": 20.98, "volume": 43746.0}, {"date": "2022-05-27", "close": 21.63, "volume": 54212.0}, {"date": "2022-05-31", "close": 21.62, "volume": 45214.0}, {"date": "2022-06-01", "close": 21.53, "volume": 41900.0}, {"date": "2022-06-02", "close": 21.87, "volume": 50747.0}, {"date": "2022-06-03", "close": 21.79, "volume": 39341.0}, {"date": "2022-06-06", "close": 21.61, "volume": 26003.0}, {"date": "2022-06-07", "close": 21.92, "volume": 28384.0}, {"date": "2022-06-08", "close": 22.13, "volume": 26461.0}, {"date": "2022-06-09", "close": 21.45, "volume": 58261.0}, {"date": "2022-06-10", "close": 20.76, "volume": 53623.0}, {"date": "2022-06-13", "close": 19.17, "volume": 105299.0}, {"date": "2022-06-14", "close": 19.09, "volume": 42967.0}, {"date": "2022-06-15", "close": 19.61, "volume": 34341.0}, {"date": "2022-06-16", "close": 18.67, "volume": 53397.0}, {"date": "2022-06-17", "close": 18.61, "volume": 65073.0}, {"date": "2022-06-21", "close": 18.97, "volume": 48294.0}, {"date": "2022-06-22", "close": 18.95, "volume": 20974.0}, {"date": "2022-06-23", "close": 19.24, "volume": 21545.0}, {"date": "2022-06-24", "close": 19.96, "volume": 23030.0}, {"date": "2022-06-27", "close": 19.98, "volume": 30720.0}, {"date": "2022-06-28", "close": 19.48, "volume": 34354.0}, {"date": "2022-06-29", "close": 19.46, "volume": 14710.0}, {"date": "2022-06-30", "close": 19.52, "volume": 39515.0}, {"date": "2022-07-01", "close": 20.34, "volume": 56398.0}, {"date": "2022-07-05", "close": 20.63, "volume": 33665.0}, {"date": "2022-07-06", "close": 20.48, "volume": 36733.0}, {"date": "2022-07-07", "close": 20.71, "volume": 48487.0}, {"date": "2022-07-08", "close": 20.68, "volume": 14172.0}, {"date": "2022-07-11", "close": 20.58, "volume": 29031.0}, {"date": "2022-07-12", "close": 20.36, "volume": 14964.0}, {"date": "2022-07-13", "close": 20.16, "volume": 23697.0}, {"date": "2022-07-14", "close": 19.89, "volume": 38904.0}, {"date": "2022-07-15", "close": 20.18, "volume": 24031.0}, {"date": "2022-07-18", "close": 20.13, "volume": 53512.0}, {"date": "2022-07-19", "close": 20.78, "volume": 27728.0}, {"date": "2022-07-20", "close": 21.14, "volume": 58040.0}, {"date": "2022-07-21", "close": 21.29, "volume": 25569.0}, {"date": "2022-07-22", "close": 20.96, "volume": 21589.0}, {"date": "2022-07-25", "close": 20.98, "volume": 28374.0}, {"date": "2022-07-26", "close": 20.67, "volume": 47537.0}, {"date": "2022-07-27", "close": 21.47, "volume": 36361.0}, {"date": "2022-07-28", "close": 21.86, "volume": 36777.0}, {"date": "2022-07-29", "close": 22.31, "volume": 45175.0}, {"date": "2022-08-01", "close": 22.37, "volume": 54038.0}, {"date": "2022-08-02", "close": 22.55, "volume": 57447.0}, {"date": "2022-08-03", "close": 22.91, "volume": 34205.0}, {"date": "2022-08-04", "close": 22.82, "volume": 25699.0}, {"date": "2022-08-05", "close": 22.88, "volume": 27540.0}, {"date": "2022-08-08", "close": 22.99, "volume": 29668.0}, {"date": "2022-08-09", "close": 22.75, "volume": 35491.0}, {"date": "2022-08-10", "close": 23.04, "volume": 80492.0}, {"date": "2022-08-11", "close": 23.22, "volume": 50525.0}, {"date": "2022-08-12", "close": 24.03, "volume": 51689.0}, {"date": "2022-08-15", "close": 24.0, "volume": 18302.0}, {"date": "2022-08-16", "close": 23.43, "volume": 34752.0}, {"date": "2022-08-17", "close": 22.84, "volume": 37920.0}, {"date": "2022-08-18", "close": 23.09, "volume": 26156.0}, {"date": "2022-08-19", "close": 22.64, "volume": 18704.0}, {"date": "2022-08-22", "close": 22.03, "volume": 21990.0}, {"date": "2022-08-23", "close": 22.2, "volume": 15160.0}, {"date": "2022-08-24", "close": 22.32, "volume": 14885.0}, {"date": "2022-08-25", "close": 22.64, "volume": 16242.0}, {"date": "2022-08-26", "close": 21.9, "volume": 44343.0}, {"date": "2022-08-29", "close": 21.58, "volume": 45419.0}, {"date": "2022-08-30", "close": 21.46, "volume": 46187.0}, {"date": "2022-08-31", "close": 21.35, "volume": 35288.0}, {"date": "2022-09-01", "close": 21.53, "volume": 35731.0}, {"date": "2022-09-02", "close": 21.39, "volume": 29439.0}, {"date": "2022-09-06", "close": 21.37, "volume": 11929.0}, {"date": "2022-09-07", "close": 21.69, "volume": 16547.0}, {"date": "2022-09-08", "close": 22.03, "volume": 25443.0}, {"date": "2022-09-09", "close": 22.23, "volume": 17637.0}, {"date": "2022-09-12", "close": 22.15, "volume": 36911.0}, {"date": "2022-09-13", "close": 21.17, "volume": 36125.0}, {"date": "2022-09-14", "close": 21.29, "volume": 20348.0}, {"date": "2022-09-15", "close": 21.09, "volume": 27125.0}, {"date": "2022-09-16", "close": 20.94, "volume": 29973.0}, {"date": "2022-09-19", "close": 20.82, "volume": 18275.0}, {"date": "2022-09-20", "close": 20.53, "volume": 23124.0}, {"date": "2022-09-21", "close": 20.03, "volume": 44526.0}, {"date": "2022-09-22", "close": 19.29, "volume": 74394.0}, {"date": "2022-09-23", "close": 18.5, "volume": 78200.0}, {"date": "2022-09-26", "close": 18.01, "volume": 50758.0}, {"date": "2022-09-27", "close": 17.63, "volume": 53353.0}, {"date": "2022-09-28", "close": 18.25, "volume": 46854.0}, {"date": "2022-09-29", "close": 17.65, "volume": 68441.0}, {"date": "2022-09-30", "close": 17.55, "volume": 60027.0}, {"date": "2022-10-03", "close": 17.79, "volume": 59714.0}, {"date": "2022-10-04", "close": 18.98, "volume": 61496.0}, {"date": "2022-10-05", "close": 19.06, "volume": 55177.0}, {"date": "2022-10-06", "close": 19.0, "volume": 55341.0}, {"date": "2022-10-07", "close": 18.67, "volume": 35580.0}, {"date": "2022-10-10", "close": 18.59, "volume": 20852.0}, {"date": "2022-10-11", "close": 18.14, "volume": 36814.0}, {"date": "2022-10-12", "close": 17.92, "volume": 25179.0}, {"date": "2022-10-13", "close": 18.13, "volume": 19977.0}, {"date": "2022-10-14", "close": 17.77, "volume": 47552.0}, {"date": "2022-10-17", "close": 18.15, "volume": 39496.0}, {"date": "2022-10-18", "close": 18.68, "volume": 43081.0}, {"date": "2022-10-19", "close": 18.57, "volume": 28535.0}, {"date": "2022-10-20", "close": 18.37, "volume": 28601.0}, {"date": "2022-10-21", "close": 18.56, "volume": 25264.0}, {"date": "2022-10-24", "close": 18.76, "volume": 22547.0}, {"date": "2022-10-25", "close": 19.42, "volume": 30267.0}, {"date": "2022-10-26", "close": 19.53, "volume": 29520.0}, {"date": "2022-10-27", "close": 19.46, "volume": 24373.0}, {"date": "2022-10-28", "close": 19.81, "volume": 18413.0}, {"date": "2022-10-31", "close": 20.03, "volume": 57373.0}, {"date": "2022-11-01", "close": 19.95, "volume": 41677.0}, {"date": "2022-11-02", "close": 19.62, "volume": 43142.0}, {"date": "2022-11-03", "close": 19.63, "volume": 56389.0}, {"date": "2022-11-04", "close": 19.71, "volume": 22613.0}, {"date": "2022-11-07", "close": 20.23, "volume": 46013.0}, {"date": "2022-11-08", "close": 20.18, "volume": 45030.0}, {"date": "2022-11-09", "close": 20.06, "volume": 21287.0}, {"date": "2022-11-10", "close": 20.57, "volume": 30727.0}, {"date": "2022-11-11", "close": 20.79, "volume": 80543.0}, {"date": "2022-11-14", "close": 20.31, "volume": 47518.0}, {"date": "2022-11-15", "close": 20.41, "volume": 30590.0}, {"date": "2022-11-16", "close": 20.27, "volume": 23974.0}, {"date": "2022-11-17", "close": 20.2, "volume": 18888.0}, {"date": "2022-11-18", "close": 20.0, "volume": 20341.0}, {"date": "2022-11-21", "close": 19.51, "volume": 26047.0}, {"date": "2022-11-22", "close": 19.57, "volume": 57698.0}, {"date": "2022-11-23", "close": 19.75, "volume": 37205.0}, {"date": "2022-11-25", "close": 19.87, "volume": 15571.0}, {"date": "2022-11-28", "close": 19.51, "volume": 31591.0}, {"date": "2022-11-29", "close": 19.56, "volume": 43676.0}, {"date": "2022-11-30", "close": 20.26, "volume": 45033.0}, {"date": "2022-12-01", "close": 20.67, "volume": 45389.0}, {"date": "2022-12-02", "close": 21.31, "volume": 58638.0}, {"date": "2022-12-05", "close": 20.31, "volume": 38790.0}, {"date": "2022-12-06", "close": 20.3, "volume": 36623.0}, {"date": "2022-12-07", "close": 20.43, "volume": 78589.0}, {"date": "2022-12-08", "close": 20.51, "volume": 30822.0}, {"date": "2022-12-09", "close": 20.23, "volume": 25155.0}, {"date": "2022-12-12", "close": 20.27, "volume": 19304.0}, {"date": "2022-12-13", "close": 20.34, "volume": 27484.0}, {"date": "2022-12-14", "close": 20.35, "volume": 38320.0}, {"date": "2022-12-15", "close": 20.19, "volume": 71850.0}, {"date": "2022-12-16", "close": 20.08, "volume": 34449.0}, {"date": "2022-12-19", "close": 19.22, "volume": 67174.0}, {"date": "2022-12-20", "close": 19.45, "volume": 34062.0}, {"date": "2022-12-21", "close": 19.71, "volume": 37653.0}, {"date": "2022-12-22", "close": 19.575, "volume": 32270.0}, {"date": "2022-12-23", "close": 19.54, "volume": 26004.0}, {"date": "2022-12-27", "close": 19.45, "volume": 20589.0}, {"date": "2022-12-28", "close": 18.92, "volume": 41100.0}, {"date": "2022-12-29", "close": 19.09, "volume": 36321.0}, {"date": "2022-12-30", "close": 18.56, "volume": 70974.0}, {"date": "2023-01-03", "close": 18.65, "volume": 50662.0}, {"date": "2023-01-04", "close": 18.72, "volume": 45073.0}, {"date": "2023-01-05", "close": 18.61, "volume": 67587.0}, {"date": "2023-01-06", "close": 18.96, "volume": 37522.0}, {"date": "2023-01-09", "close": 19.58, "volume": 48730.0}, {"date": "2023-01-10", "close": 20.12, "volume": 56888.0}, {"date": "2023-01-11", "close": 20.57, "volume": 72641.0}, {"date": "2023-01-12", "close": 20.82, "volume": 58200.0}, {"date": "2023-01-13", "close": 21.05, "volume": 59736.0}, {"date": "2023-01-17", "close": 21.25, "volume": 54801.0}, {"date": "2023-01-18", "close": 21.57, "volume": 69134.0}, {"date": "2023-01-19", "close": 21.45, "volume": 25450.0}, {"date": "2023-01-20", "close": 21.48, "volume": 31249.0}, {"date": "2023-01-23", "close": 22.07, "volume": 39254.0}, {"date": "2023-01-24", "close": 21.7, "volume": 29199.0}, {"date": "2023-01-25", "close": 21.66, "volume": 25646.0}, {"date": "2023-01-26", "close": 21.75, "volume": 37527.0}, {"date": "2023-01-27", "close": 22.13, "volume": 47993.0}, {"date": "2023-01-30", "close": 22.18, "volume": 44790.0}, {"date": "2023-01-31", "close": 22.62, "volume": 41328.0}, {"date": "2023-02-01", "close": 23.06, "volume": 74884.0}, {"date": "2023-02-02", "close": 23.88, "volume": 68239.0}, {"date": "2023-02-03", "close": 23.88, "volume": 31660.0}, {"date": "2023-02-06", "close": 23.04, "volume": 97776.0}, {"date": "2023-02-07", "close": 22.62, "volume": 116248.0}, {"date": "2023-02-08", "close": 22.74, "volume": 34809.0}, {"date": "2023-02-09", "close": 22.7, "volume": 39948.0}, {"date": "2023-02-10", "close": 22.16, "volume": 25689.0}, {"date": "2023-02-13", "close": 22.68, "volume": 21943.0}, {"date": "2023-02-14", "close": 22.61, "volume": 25435.0}, {"date": "2023-02-15", "close": 22.6, "volume": 16417.0}, {"date": "2023-02-16", "close": 22.32, "volume": 17137.0}, {"date": "2023-02-17", "close": 21.98, "volume": 39524.0}, {"date": "2023-02-21", "close": 21.27, "volume": 42554.0}, {"date": "2023-02-22", "close": 21.07, "volume": 35424.0}, {"date": "2023-02-23", "close": 21.16, "volume": 31019.0}, {"date": "2023-02-24", "close": 20.83, "volume": 35548.0}, {"date": "2023-02-27", "close": 20.65, "volume": 41533.0}, {"date": "2023-02-28", "close": 20.4, "volume": 44050.0}, {"date": "2023-03-01", "close": 20.47, "volume": 40384.0}, {"date": "2023-03-02", "close": 20.47, "volume": 31691.0}, {"date": "2023-03-03", "close": 20.67, "volume": 36765.0}, {"date": "2023-03-06", "close": 20.53, "volume": 37451.0}, {"date": "2023-03-07", "close": 20.25, "volume": 25142.0}, {"date": "2023-03-08", "close": 20.38, "volume": 34593.0}, {"date": "2023-03-09", "close": 20.25, "volume": 24681.0}, {"date": "2023-03-10", "close": 19.47, "volume": 43474.0}, {"date": "2023-03-13", "close": 19.08, "volume": 29526.0}, {"date": "2023-03-14", "close": 18.89, "volume": 50380.0}, {"date": "2023-03-15", "close": 18.7, "volume": 37752.0}, {"date": "2023-03-16", "close": 19.09, "volume": 34087.0}, {"date": "2023-03-17", "close": 19.12, "volume": 23192.0}, {"date": "2023-03-20", "close": 19.01, "volume": 25215.0}, {"date": "2023-03-21", "close": 19.15, "volume": 23888.0}, {"date": "2023-03-22", "close": 18.85, "volume": 31935.0}, {"date": "2023-03-23", "close": 18.99, "volume": 53232.0}, {"date": "2023-03-24", "close": 18.74, "volume": 54018.0}, {"date": "2023-03-27", "close": 18.7, "volume": 39694.0}, {"date": "2023-03-28", "close": 18.64, "volume": 47903.0}, {"date": "2023-03-29", "close": 18.78, "volume": 28698.0}, {"date": "2023-03-30", "close": 19.085, "volume": 64085.0}, {"date": "2023-03-31", "close": 19.31, "volume": 64810.0}, {"date": "2023-04-03", "close": 19.37, "volume": 56515.0}, {"date": "2023-04-04", "close": 19.01, "volume": 60790.0}, {"date": "2023-04-05", "close": 18.72, "volume": 64231.0}, {"date": "2023-04-06", "close": 19.08, "volume": 38259.0}, {"date": "2023-04-10", "close": 19.58, "volume": 75212.0}, {"date": "2023-04-11", "close": 19.8, "volume": 30406.0}, {"date": "2023-04-12", "close": 19.37, "volume": 39180.0}, {"date": "2023-04-13", "close": 19.37, "volume": 37630.0}, {"date": "2023-04-14", "close": 19.17, "volume": 32138.0}, {"date": "2023-04-17", "close": 19.14, "volume": 48082.0}, {"date": "2023-04-18", "close": 19.16, "volume": 37313.0}, {"date": "2023-04-19", "close": 19.12, "volume": 23193.0}, {"date": "2023-04-20", "close": 18.95, "volume": 44936.0}, {"date": "2023-04-21", "close": 19.03, "volume": 12331.0}, {"date": "2023-04-24", "close": 19.19, "volume": 26946.0}, {"date": "2023-04-25", "close": 18.93, "volume": 36584.0}, {"date": "2023-04-26", "close": 18.88, "volume": 30839.0}, {"date": "2023-04-27", "close": 19.04, "volume": 46592.0}, {"date": "2023-04-28", "close": 19.35, "volume": 31208.0}, {"date": "2023-05-01", "close": 19.3, "volume": 49977.0}, {"date": "2023-05-02", "close": 19.14, "volume": 66037.0}, {"date": "2023-05-03", "close": 19.09, "volume": 29961.0}, {"date": "2023-05-04", "close": 18.96, "volume": 52832.0}, {"date": "2023-05-05", "close": 19.38, "volume": 46007.0}, {"date": "2023-05-08", "close": 19.44, "volume": 24167.0}, {"date": "2023-05-09", "close": 19.36, "volume": 24870.0}, {"date": "2023-05-10", "close": 19.13, "volume": 42224.0}, {"date": "2023-05-11", "close": 18.94, "volume": 31275.0}, {"date": "2023-05-12", "close": 18.9, "volume": 28973.0}, {"date": "2023-05-15", "close": 19.0, "volume": 33389.0}, {"date": "2023-05-16", "close": 18.89, "volume": 17371.0}, {"date": "2023-05-17", "close": 19.04, "volume": 30435.0}, {"date": "2023-05-18", "close": 19.12, "volume": 25231.0}, {"date": "2023-05-19", "close": 19.01, "volume": 29918.0}, {"date": "2023-05-22", "close": 18.7, "volume": 59148.0}, {"date": "2023-05-23", "close": 18.51, "volume": 51802.0}, {"date": "2023-05-24", "close": 18.23, "volume": 50295.0}, {"date": "2023-05-25", "close": 18.24, "volume": 33712.0}, {"date": "2023-05-26", "close": 18.43, "volume": 36459.0}, {"date": "2023-05-30", "close": 18.5, "volume": 57294.0}, {"date": "2023-05-31", "close": 18.52, "volume": 44988.0}, {"date": "2023-06-01", "close": 18.73, "volume": 55242.0}, {"date": "2023-06-02", "close": 19.03, "volume": 41655.0}, {"date": "2023-06-05", "close": 19.27, "volume": 43889.0}, {"date": "2023-06-06", "close": 19.52, "volume": 30560.0}, {"date": "2023-06-07", "close": 19.76, "volume": 50836.0}, {"date": "2023-06-08", "close": 19.8, "volume": 19644.0}, {"date": "2023-06-09", "close": 19.57, "volume": 25096.0}, {"date": "2023-06-12", "close": 19.52, "volume": 33870.0}, {"date": "2023-06-13", "close": 19.48, "volume": 48700.0}, {"date": "2023-06-14", "close": 19.48, "volume": 30124.0}, {"date": "2023-06-15", "close": 19.67, "volume": 26151.0}, {"date": "2023-06-16", "close": 19.73, "volume": 52478.0}, {"date": "2023-06-20", "close": 19.54, "volume": 24719.0}, {"date": "2023-06-21", "close": 19.31, "volume": 43787.0}, {"date": "2023-06-22", "close": 19.33, "volume": 31243.0}, {"date": "2023-06-23", "close": 19.22, "volume": 28200.0}, {"date": "2023-06-26", "close": 19.19, "volume": 22700.0}, {"date": "2023-06-27", "close": 19.41, "volume": 30632.0}, {"date": "2023-06-28", "close": 19.65, "volume": 20518.0}, {"date": "2023-06-29", "close": 19.78, "volume": 30697.0}, {"date": "2023-06-30", "close": 19.98, "volume": 27733.0}, {"date": "2023-07-03", "close": 20.24, "volume": 31306.0}, {"date": "2023-07-05", "close": 20.25, "volume": 29989.0}, {"date": "2023-07-06", "close": 19.73, "volume": 23458.0}, {"date": "2023-07-07", "close": 19.67, "volume": 48734.0}, {"date": "2023-07-10", "close": 19.95, "volume": 26650.0}, {"date": "2023-07-11", "close": 20.18, "volume": 22897.0}, {"date": "2023-07-12", "close": 20.21, "volume": 24267.0}, {"date": "2023-07-13", "close": 20.24, "volume": 38708.0}, {"date": "2023-07-14", "close": 19.98, "volume": 32513.0}, {"date": "2023-07-17", "close": 20.07, "volume": 33215.0}, {"date": "2023-07-18", "close": 20.18, "volume": 36125.0}, {"date": "2023-07-19", "close": 20.26, "volume": 37638.0}, {"date": "2023-07-20", "close": 19.96, "volume": 37599.0}, {"date": "2023-07-21", "close": 20.05, "volume": 23139.0}, {"date": "2023-07-24", "close": 20.14, "volume": 32899.0}, {"date": "2023-07-25", "close": 20.26, "volume": 27739.0}, {"date": "2023-07-26", "close": 20.25, "volume": 21042.0}, {"date": "2023-07-27", "close": 20.14, "volume": 23273.0}, {"date": "2023-07-28", "close": 20.38, "volume": 32077.0}, {"date": "2023-07-31", "close": 20.69, "volume": 36987.0}, {"date": "2023-08-01", "close": 20.69, "volume": 39416.0}, {"date": "2023-08-02", "close": 20.25, "volume": 26427.0}, {"date": "2023-08-03", "close": 20.11, "volume": 19480.0}, {"date": "2023-08-04", "close": 20.02, "volume": 14756.0}, {"date": "2023-08-07", "close": 20.38, "volume": 36837.0}, {"date": "2023-08-08", "close": 20.1, "volume": 40380.0}, {"date": "2023-08-09", "close": 20.11, "volume": 33026.0}, {"date": "2023-08-10", "close": 19.94, "volume": 20635.0}, {"date": "2023-08-11", "close": 19.97, "volume": 21299.0}, {"date": "2023-08-14", "close": 19.95, "volume": 19403.0}, {"date": "2023-08-15", "close": 19.75, "volume": 22556.0}, {"date": "2023-08-16", "close": 19.45, "volume": 24045.0}, {"date": "2023-08-17", "close": 19.14, "volume": 30804.0}, {"date": "2023-08-18", "close": 19.05, "volume": 34521.0}, {"date": "2023-08-21", "close": 19.17, "volume": 22517.0}, {"date": "2023-08-22", "close": 19.21, "volume": 75056.0}, {"date": "2023-08-23", "close": 19.33, "volume": 32951.0}, {"date": "2023-08-24", "close": 19.05, "volume": 21395.0}, {"date": "2023-08-25", "close": 18.96, "volume": 19767.0}, {"date": "2023-08-28", "close": 19.02, "volume": 33607.0}, {"date": "2023-08-29", "close": 19.2, "volume": 33177.0}, {"date": "2023-08-30", "close": 19.245, "volume": 35180.0}, {"date": "2023-08-31", "close": 19.48, "volume": 46362.0}, {"date": "2023-09-01", "close": 19.51, "volume": 39513.0}, {"date": "2023-09-05", "close": 19.44, "volume": 28541.0}, {"date": "2023-09-06", "close": 19.37, "volume": 35617.0}, {"date": "2023-09-07", "close": 19.25, "volume": 24867.0}, {"date": "2023-09-08", "close": 18.89, "volume": 36319.0}, {"date": "2023-09-11", "close": 18.95, "volume": 15451.0}, {"date": "2023-09-12", "close": 18.9, "volume": 43241.0}, {"date": "2023-09-13", "close": 18.94, "volume": 43136.0}, {"date": "2023-09-14", "close": 19.09, "volume": 32677.0}, {"date": "2023-09-15", "close": 19.03, "volume": 34139.0}, {"date": "2023-09-18", "close": 19.1, "volume": 20129.0}, {"date": "2023-09-19", "close": 19.03, "volume": 32655.0}, {"date": "2023-09-20", "close": 18.93, "volume": 40149.0}, {"date": "2023-09-21", "close": 18.73, "volume": 28040.0}, {"date": "2023-09-22", "close": 18.5, "volume": 34246.0}, {"date": "2023-09-25", "close": 18.42, "volume": 30791.0}, {"date": "2023-09-26", "close": 18.2, "volume": 30854.0}, {"date": "2023-09-27", "close": 18.19, "volume": 34459.0}, {"date": "2023-09-28", "close": 18.42, "volume": 25502.0}, {"date": "2023-09-29", "close": 18.66, "volume": 36013.0}, {"date": "2023-10-02", "close": 18.65, "volume": 42907.0}, {"date": "2023-10-03", "close": 18.27, "volume": 35083.0}, {"date": "2023-10-04", "close": 18.25, "volume": 28066.0}, {"date": "2023-10-05", "close": 18.36, "volume": 22578.0}, {"date": "2023-10-06", "close": 18.48, "volume": 63692.0}, {"date": "2023-10-09", "close": 18.4, "volume": 20744.0}, {"date": "2023-10-10", "close": 18.65, "volume": 38682.0}, {"date": "2023-10-11", "close": 18.53, "volume": 30589.0}, {"date": "2023-10-12", "close": 18.23, "volume": 29894.0}, {"date": "2023-10-13", "close": 18.04, "volume": 24236.0}, {"date": "2023-10-16", "close": 18.1, "volume": 14590.0}, {"date": "2023-10-17", "close": 18.11, "volume": 35373.0}, {"date": "2023-10-18", "close": 17.82, "volume": 36772.0}, {"date": "2023-10-19", "close": 17.52, "volume": 31269.0}, {"date": "2023-10-20", "close": 17.41, "volume": 21102.0}, {"date": "2023-10-23", "close": 17.37, "volume": 20290.0}, {"date": "2023-10-24", "close": 17.61, "volume": 22460.0}, {"date": "2023-10-25", "close": 17.35, "volume": 31241.0}, {"date": "2023-10-26", "close": 17.0, "volume": 26634.0}, {"date": "2023-10-27", "close": 16.95, "volume": 36130.0}, {"date": "2023-10-30", "close": 17.21, "volume": 28379.0}, {"date": "2023-10-31", "close": 17.39, "volume": 26934.0}, {"date": "2023-11-01", "close": 18.16, "volume": 58822.0}, {"date": "2023-11-02", "close": 18.57, "volume": 32976.0}, {"date": "2023-11-03", "close": 19.21, "volume": 19927.0}, {"date": "2023-11-06", "close": 19.01, "volume": 22703.0}, {"date": "2023-11-07", "close": 19.06, "volume": 11707.0}, {"date": "2023-11-08", "close": 19.06, "volume": 32110.0}, {"date": "2023-11-09", "close": 18.99, "volume": 22343.0}, {"date": "2023-11-10", "close": 18.61, "volume": 26752.0}, {"date": "2023-11-13", "close": 18.53, "volume": 31782.0}, {"date": "2023-11-14", "close": 19.24, "volume": 59500.0}, {"date": "2023-11-15", "close": 19.24, "volume": 18634.0}, {"date": "2023-11-16", "close": 19.08, "volume": 43113.0}, {"date": "2023-11-17", "close": 19.03, "volume": 32535.0}, {"date": "2023-11-20", "close": 19.16, "volume": 23768.0}, {"date": "2023-11-21", "close": 19.06, "volume": 30878.0}, {"date": "2023-11-22", "close": 19.31, "volume": 45710.0}, {"date": "2023-11-24", "close": 19.39, "volume": 10626.0}, {"date": "2023-11-27", "close": 19.19, "volume": 29128.0}, {"date": "2023-11-28", "close": 19.24, "volume": 51329.0}, {"date": "2023-11-29", "close": 19.51, "volume": 34965.0}, {"date": "2023-11-30", "close": 19.79, "volume": 50196.0}, {"date": "2023-12-01", "close": 20.07, "volume": 33761.0}, {"date": "2023-12-04", "close": 20.07, "volume": 31276.0}, {"date": "2023-12-05", "close": 19.78, "volume": 20461.0}, {"date": "2023-12-06", "close": 20.11, "volume": 39343.0}, {"date": "2023-12-07", "close": 20.54, "volume": 50382.0}, {"date": "2023-12-08", "close": 19.69, "volume": 43970.0}, {"date": "2023-12-11", "close": 19.74, "volume": 33645.0}, {"date": "2023-12-12", "close": 19.62, "volume": 35829.0}, {"date": "2023-12-13", "close": 19.96, "volume": 47171.0}, {"date": "2023-12-14", "close": 20.1, "volume": 50753.0}, {"date": "2023-12-15", "close": 20.04, "volume": 19482.0}, {"date": "2023-12-18", "close": 19.96, "volume": 53682.0}, {"date": "2023-12-19", "close": 20.12, "volume": 58395.0}, {"date": "2023-12-20", "close": 19.84, "volume": 28333.0}, {"date": "2023-12-21", "close": 19.88, "volume": 63827.0}, {"date": "2023-12-22", "close": 20.31, "volume": 48091.0}, {"date": "2023-12-26", "close": 20.45, "volume": 30576.0}, {"date": "2023-12-27", "close": 20.71, "volume": 48588.0}, {"date": "2023-12-28", "close": 20.84, "volume": 49563.0}, {"date": "2023-12-29", "close": 20.98, "volume": 76483.0}, {"date": "2024-01-02", "close": 20.83, "volume": 48142.0}, {"date": "2024-01-03", "close": 20.96, "volume": 44361.0}, {"date": "2024-01-04", "close": 21.32, "volume": 78362.0}, {"date": "2024-01-05", "close": 21.14, "volume": 22130.0}, {"date": "2024-01-08", "close": 21.47, "volume": 36707.0}, {"date": "2024-01-09", "close": 21.4, "volume": 27515.0}, {"date": "2024-01-10", "close": 21.56, "volume": 30072.0}, {"date": "2024-01-11", "close": 21.37, "volume": 30848.0}, {"date": "2024-01-12", "close": 21.38, "volume": 47010.0}, {"date": "2024-01-16", "close": 21.36, "volume": 59190.0}, {"date": "2024-01-17", "close": 21.13, "volume": 44229.0}, {"date": "2024-01-18", "close": 21.3, "volume": 33600.0}, {"date": "2024-01-19", "close": 21.48, "volume": 43974.0}, {"date": "2024-01-22", "close": 21.51, "volume": 48293.0}, {"date": "2024-01-23", "close": 21.66, "volume": 21236.0}, {"date": "2024-01-24", "close": 21.55, "volume": 29648.0}, {"date": "2024-01-25", "close": 21.47, "volume": 17916.0}, {"date": "2024-01-26", "close": 21.36, "volume": 34675.0}, {"date": "2024-01-29", "close": 21.6, "volume": 37974.0}, {"date": "2024-01-30", "close": 21.84, "volume": 38306.0}, {"date": "2024-01-31", "close": 22.44, "volume": 96741.0}, {"date": "2024-02-01", "close": 22.74, "volume": 45447.0}, {"date": "2024-02-02", "close": 22.52, "volume": 33427.0}, {"date": "2024-02-05", "close": 22.28, "volume": 24601.0}, {"date": "2024-02-06", "close": 23.28, "volume": 86672.0}, {"date": "2024-02-07", "close": 22.66, "volume": 34512.0}, {"date": "2024-02-08", "close": 22.9, "volume": 38609.0}, {"date": "2024-02-09", "close": 23.02, "volume": 28213.0}, {"date": "2024-02-12", "close": 23.03, "volume": 30527.0}, {"date": "2024-02-13", "close": 22.58, "volume": 30170.0}, {"date": "2024-02-14", "close": 22.56, "volume": 21082.0}, {"date": "2024-02-15", "close": 22.71, "volume": 35427.0}, {"date": "2024-02-16", "close": 22.58, "volume": 15356.0}, {"date": "2024-02-20", "close": 22.51, "volume": 21932.0}, {"date": "2024-02-21", "close": 22.81, "volume": 36339.0}, {"date": "2024-02-22", "close": 22.85, "volume": 30210.0}, {"date": "2024-02-23", "close": 22.81, "volume": 17580.0}, {"date": "2024-02-26", "close": 22.79, "volume": 22823.0}, {"date": "2024-02-27", "close": 22.69, "volume": 24047.0}, {"date": "2024-02-28", "close": 22.49, "volume": 36619.0}, {"date": "2024-02-29", "close": 22.46, "volume": 39517.0}, {"date": "2024-03-01", "close": 22.36, "volume": 52947.0}, {"date": "2024-03-04", "close": 22.47, "volume": 47055.0}, {"date": "2024-03-05", "close": 22.2, "volume": 40114.0}, {"date": "2024-03-06", "close": 23.45, "volume": 115910.0}, {"date": "2024-03-07", "close": 23.07, "volume": 61505.0}, {"date": "2024-03-08", "close": 23.03, "volume": 34998.0}, {"date": "2024-03-11", "close": 23.29, "volume": 51225.0}, {"date": "2024-03-12", "close": 23.43, "volume": 28772.0}, {"date": "2024-03-13", "close": 23.38, "volume": 16347.0}, {"date": "2024-03-14", "close": 23.12, "volume": 15298.0}, {"date": "2024-03-15", "close": 23.35, "volume": 18134.0}, {"date": "2024-03-18", "close": 23.18, "volume": 24539.0}, {"date": "2024-03-19", "close": 23.38, "volume": 35972.0}, {"date": "2024-03-20", "close": 23.59, "volume": 25518.0}, {"date": "2024-03-21", "close": 23.61, "volume": 40306.0}, {"date": "2024-03-22", "close": 23.64, "volume": 30539.0}, {"date": "2024-03-25", "close": 23.47, "volume": 16760.0}, {"date": "2024-03-26", "close": 23.45, "volume": 29180.0}, {"date": "2024-03-27", "close": 23.63, "volume": 21092.0}, {"date": "2024-03-28", "close": 23.95, "volume": 46808.0}, {"date": "2024-04-01", "close": 24.42, "volume": 39698.0}, {"date": "2024-04-02", "close": 24.34, "volume": 31785.0}, {"date": "2024-04-03", "close": 24.11, "volume": 23444.0}, {"date": "2024-04-04", "close": 23.9294, "volume": 18219.0}, {"date": "2024-04-05", "close": 23.83, "volume": 18024.0}, {"date": "2024-04-08", "close": 23.9, "volume": 22952.0}, {"date": "2024-04-09", "close": 24.17, "volume": 28019.0}, {"date": "2024-04-10", "close": 23.43, "volume": 34859.0}, {"date": "2024-04-11", "close": 23.37, "volume": 15718.0}, {"date": "2024-04-12", "close": 22.79, "volume": 17117.0}, {"date": "2024-04-15", "close": 22.28, "volume": 20684.0}, {"date": "2024-04-16", "close": 21.94, "volume": 38611.0}, {"date": "2024-04-17", "close": 22.22, "volume": 17293.0}, {"date": "2024-04-18", "close": 21.89, "volume": 13470.0}, {"date": "2024-04-19", "close": 21.92, "volume": 10277.0}, {"date": "2024-04-22", "close": 22.19, "volume": 11717.0}, {"date": "2024-04-23", "close": 22.61, "volume": 13127.0}, {"date": "2024-04-24", "close": 22.58, "volume": 15752.0}, {"date": "2024-04-25", "close": 22.77, "volume": 12590.0}, {"date": "2024-04-26", "close": 22.37, "volume": 57950.0}, {"date": "2024-04-29", "close": 22.28, "volume": 50354.0}, {"date": "2024-04-30", "close": 21.98, "volume": 55645.0}, {"date": "2024-05-01", "close": 22.125, "volume": 22525.0}, {"date": "2024-05-02", "close": 22.34, "volume": 18482.0}, {"date": "2024-05-03", "close": 22.67, "volume": 14272.0}, {"date": "2024-05-06", "close": 22.81, "volume": 10456.0}, {"date": "2024-05-07", "close": 22.9, "volume": 18448.0}, {"date": "2024-05-08", "close": 22.73, "volume": 15512.0}, {"date": "2024-05-09", "close": 22.77, "volume": 23165.0}, {"date": "2024-05-10", "close": 22.62, "volume": 9974.0}, {"date": "2024-05-13", "close": 22.45, "volume": 17468.0}, {"date": "2024-05-14", "close": 22.46, "volume": 15147.0}, {"date": "2024-05-15", "close": 22.7, "volume": 21433.0}, {"date": "2024-05-16", "close": 22.66, "volume": 24107.0}, {"date": "2024-05-17", "close": 22.62, "volume": 8160.0}, {"date": "2024-05-20", "close": 22.6, "volume": 23745.0}, {"date": "2024-05-21", "close": 22.68, "volume": 10858.0}, {"date": "2024-05-22", "close": 22.55, "volume": 8424.0}, {"date": "2024-05-23", "close": 22.19, "volume": 13868.0}, {"date": "2024-05-24", "close": 21.5, "volume": 98627.0}, {"date": "2024-05-28", "close": 21.01, "volume": 156668.0}, {"date": "2024-05-29", "close": 20.94, "volume": 46010.0}, {"date": "2024-05-30", "close": 21.17, "volume": 60286.0}, {"date": "2024-05-31", "close": 21.24, "volume": 44572.0}, {"date": "2024-06-03", "close": 20.68, "volume": 95686.0}, {"date": "2024-06-04", "close": 20.81, "volume": 43801.0}, {"date": "2024-06-05", "close": 21.09, "volume": 22397.0}, {"date": "2024-06-06", "close": 21.26, "volume": 19756.0}, {"date": "2024-06-07", "close": 21.34, "volume": 32345.0}, {"date": "2024-06-10", "close": 20.99, "volume": 56740.0}, {"date": "2024-06-11", "close": 21.05, "volume": 34486.0}, {"date": "2024-06-12", "close": 21.4, "volume": 31949.0}, {"date": "2024-06-13", "close": 21.1, "volume": 27881.0}, {"date": "2024-06-14", "close": 20.92, "volume": 22851.0}, {"date": "2024-06-17", "close": 20.84, "volume": 36412.0}, {"date": "2024-06-18", "close": 20.74, "volume": 36318.0}, {"date": "2024-06-20", "close": 20.61, "volume": 52691.0}, {"date": "2024-06-21", "close": 20.67, "volume": 11577.0}, {"date": "2024-06-24", "close": 20.74, "volume": 22267.0}, {"date": "2024-06-25", "close": 20.76, "volume": 30495.0}, {"date": "2024-06-26", "close": 20.92, "volume": 23979.0}, {"date": "2024-06-27", "close": 21.17, "volume": 33347.0}, {"date": "2024-06-28", "close": 21.22, "volume": 49562.0}, {"date": "2024-07-01", "close": 20.82, "volume": 77508.0}, {"date": "2024-07-02", "close": 20.93, "volume": 19923.0}, {"date": "2024-07-03", "close": 21.07, "volume": 17530.0}, {"date": "2024-07-05", "close": 21.25, "volume": 31397.0}, {"date": "2024-07-08", "close": 21.39, "volume": 27256.0}, {"date": "2024-07-09", "close": 21.32, "volume": 38624.0}, {"date": "2024-07-10", "close": 21.21, "volume": 38506.0}, {"date": "2024-07-11", "close": 21.098, "volume": 35984.0}, {"date": "2024-07-12", "close": 21.17, "volume": 33746.0}, {"date": "2024-07-15", "close": 21.11, "volume": 27058.0}, {"date": "2024-07-16", "close": 21.28, "volume": 23777.0}, {"date": "2024-07-17", "close": 20.94, "volume": 21886.0}, {"date": "2024-07-18", "close": 20.88, "volume": 19794.0}, {"date": "2024-07-19", "close": 20.65, "volume": 15990.0}, {"date": "2024-07-22", "close": 20.9, "volume": 14504.0}, {"date": "2024-07-23", "close": 20.78, "volume": 29696.0}, {"date": "2024-07-24", "close": 20.21, "volume": 32054.0}, {"date": "2024-07-25", "close": 20.17, "volume": 38506.0}, {"date": "2024-07-26", "close": 20.32, "volume": 27813.0}, {"date": "2024-07-29", "close": 20.54, "volume": 38552.0}, {"date": "2024-07-30", "close": 20.57, "volume": 63180.0}, {"date": "2024-07-31", "close": 20.806, "volume": 34064.0}, {"date": "2024-08-01", "close": 20.46, "volume": 27497.0}, {"date": "2024-08-02", "close": 20.18, "volume": 29407.0}, {"date": "2024-08-05", "close": 19.88, "volume": 49156.0}, {"date": "2024-08-06", "close": 20.2, "volume": 31204.0}, {"date": "2024-08-07", "close": 20.34, "volume": 19495.0}, {"date": "2024-08-08", "close": 20.74, "volume": 57452.0}, {"date": "2024-08-09", "close": 20.74, "volume": 18973.0}, {"date": "2024-08-12", "close": 20.58, "volume": 11475.0}, {"date": "2024-08-13", "close": 20.86, "volume": 20925.0}, {"date": "2024-08-14", "close": 20.74, "volume": 32532.0}, {"date": "2024-08-15", "close": 20.86, "volume": 14859.0}, {"date": "2024-08-16", "close": 20.96, "volume": 16546.0}, {"date": "2024-08-19", "close": 20.94, "volume": 39944.0}, {"date": "2024-08-20", "close": 20.98, "volume": 24221.0}, {"date": "2024-08-21", "close": 21.02, "volume": 14089.0}, {"date": "2024-08-22", "close": 20.98, "volume": 17999.0}, {"date": "2024-08-23", "close": 21.12, "volume": 32952.0}, {"date": "2024-08-26", "close": 21.24, "volume": 20735.0}, {"date": "2024-08-27", "close": 21.2, "volume": 13420.0}, {"date": "2024-08-28", "close": 21.23, "volume": 17367.0}, {"date": "2024-08-29", "close": 21.3, "volume": 45966.0}, {"date": "2024-08-30", "close": 21.36, "volume": 26591.0}, {"date": "2024-09-03", "close": 21.18, "volume": 18062.0}, {"date": "2024-09-04", "close": 21.14, "volume": 14050.0}, {"date": "2024-09-05", "close": 21.13, "volume": 19190.0}, {"date": "2024-09-06", "close": 20.75, "volume": 33079.0}, {"date": "2024-09-09", "close": 20.94, "volume": 27898.0}, {"date": "2024-09-10", "close": 21.04, "volume": 23972.0}, {"date": "2024-09-11", "close": 21.03, "volume": 29725.0}, {"date": "2024-09-12", "close": 21.06, "volume": 18173.0}, {"date": "2024-09-13", "close": 21.05, "volume": 25574.0}, {"date": "2024-09-16", "close": 21.075, "volume": 43492.0}, {"date": "2024-09-17", "close": 21.14, "volume": 10472.0}, {"date": "2024-09-18", "close": 21.3, "volume": 17653.0}, {"date": "2024-09-19", "close": 21.47, "volume": 35272.0}, {"date": "2024-09-20", "close": 21.42, "volume": 26119.0}, {"date": "2024-09-23", "close": 21.165, "volume": 48319.0}, {"date": "2024-09-24", "close": 21.19, "volume": 40695.0}, {"date": "2024-09-25", "close": 21.22, "volume": 52497.0}, {"date": "2024-09-26", "close": 21.24, "volume": 50411.0}, {"date": "2024-09-27", "close": 21.47, "volume": 47296.0}, {"date": "2024-09-30", "close": 21.46, "volume": 39178.0}, {"date": "2024-10-01", "close": 21.268, "volume": 36652.0}, {"date": "2024-10-02", "close": 21.12, "volume": 38545.0}, {"date": "2024-10-03", "close": 20.97, "volume": 47426.0}, {"date": "2024-10-04", "close": 21.295, "volume": 37183.0}, {"date": "2024-10-07", "close": 21.33, "volume": 55641.0}, {"date": "2024-10-08", "close": 21.39, "volume": 42097.0}, {"date": "2024-10-09", "close": 21.57, "volume": 32742.0}, {"date": "2024-10-10", "close": 21.6, "volume": 29354.0}, {"date": "2024-10-11", "close": 21.66, "volume": 20875.0}, {"date": "2024-10-14", "close": 21.66, "volume": 18095.0}, {"date": "2024-10-15", "close": 21.65, "volume": 23209.0}, {"date": "2024-10-16", "close": 21.65, "volume": 31459.0}, {"date": "2024-10-17", "close": 21.69, "volume": 20150.0}, {"date": "2024-10-18", "close": 21.68, "volume": 13888.0}, {"date": "2024-10-21", "close": 21.44, "volume": 25542.0}, {"date": "2024-10-22", "close": 21.56, "volume": 21665.0}, {"date": "2024-10-23", "close": 21.19, "volume": 48583.0}, {"date": "2024-10-24", "close": 21.06, "volume": 37692.0}, {"date": "2024-10-25", "close": 21.03, "volume": 30109.0}, {"date": "2024-10-28", "close": 20.92, "volume": 41647.0}, {"date": "2024-10-29", "close": 20.89, "volume": 29532.0}, {"date": "2024-10-30", "close": 20.83, "volume": 40800.0}, {"date": "2024-10-31", "close": 20.63, "volume": 39975.0}, {"date": "2024-11-01", "close": 20.645, "volume": 41507.0}, {"date": "2024-11-04", "close": 20.68, "volume": 35480.0}, {"date": "2024-11-05", "close": 20.89, "volume": 35452.0}, {"date": "2024-11-06", "close": 21.38, "volume": 42899.0}, {"date": "2024-11-07", "close": 21.69, "volume": 53511.0}, {"date": "2024-11-08", "close": 21.98, "volume": 37167.0}, {"date": "2024-11-11", "close": 22.38, "volume": 52487.0}, {"date": "2024-11-12", "close": 22.02, "volume": 23234.0}, {"date": "2024-11-13", "close": 22.08, "volume": 41806.0}, {"date": "2024-11-14", "close": 21.81, "volume": 25407.0}, {"date": "2024-11-15", "close": 21.4, "volume": 28110.0}, {"date": "2024-11-18", "close": 21.56, "volume": 33695.0}, {"date": "2024-11-19", "close": 21.81, "volume": 20221.0}, {"date": "2024-11-20", "close": 22.0, "volume": 19315.0}, {"date": "2024-11-21", "close": 22.13, "volume": 18179.0}, {"date": "2024-11-22", "close": 22.19, "volume": 32445.0}, {"date": "2024-11-25", "close": 22.47, "volume": 33703.0}, {"date": "2024-11-26", "close": 22.43, "volume": 47713.0}, {"date": "2024-11-27", "close": 22.51, "volume": 31372.0}, {"date": "2024-11-29", "close": 22.68, "volume": 21018.0}, {"date": "2024-12-02", "close": 22.68, "volume": 23832.0}, {"date": "2024-12-03", "close": 22.65, "volume": 31582.0}, {"date": "2024-12-04", "close": 22.84, "volume": 16411.0}, {"date": "2024-12-05", "close": 23.03, "volume": 32202.0}, {"date": "2024-12-06", "close": 23.2, "volume": 27568.0}, {"date": "2024-12-09", "close": 23.14, "volume": 30624.0}, {"date": "2024-12-10", "close": 23.07, "volume": 33302.0}, {"date": "2024-12-11", "close": 23.32, "volume": 33316.0}, {"date": "2024-12-12", "close": 22.84, "volume": 29078.0}, {"date": "2024-12-13", "close": 22.6, "volume": 34319.0}, {"date": "2024-12-16", "close": 22.9, "volume": 48879.0}, {"date": "2024-12-17", "close": 22.65, "volume": 14294.0}, {"date": "2024-12-18", "close": 22.11, "volume": 35728.0}, {"date": "2024-12-19", "close": 21.88, "volume": 46711.0}, {"date": "2024-12-20", "close": 21.99, "volume": 35366.0}, {"date": "2024-12-23", "close": 22.17, "volume": 28173.0}, {"date": "2024-12-24", "close": 22.33, "volume": 7625.0}, {"date": "2024-12-26", "close": 22.47, "volume": 20756.0}, {"date": "2024-12-27", "close": 22.39, "volume": 21473.0}, {"date": "2024-12-30", "close": 22.13, "volume": 52529.0}, {"date": "2024-12-31", "close": 21.95, "volume": 28519.0}, {"date": "2025-01-02", "close": 22.02, "volume": 13671.0}, {"date": "2025-01-03", "close": 22.39, "volume": 36238.0}, {"date": "2025-01-06", "close": 22.33, "volume": 35982.0}, {"date": "2025-01-07", "close": 22.16, "volume": 24833.0}, {"date": "2025-01-08", "close": 22.09, "volume": 26043.0}, {"date": "2025-01-10", "close": 22.0, "volume": 22791.0}, {"date": "2025-01-13", "close": 21.76, "volume": 29435.0}, {"date": "2025-01-14", "close": 21.85, "volume": 20371.0}, {"date": "2025-01-15", "close": 22.26, "volume": 23641.0}, {"date": "2025-01-16", "close": 22.27, "volume": 16749.0}, {"date": "2025-01-17", "close": 22.5347, "volume": 24408.0}, {"date": "2025-01-21", "close": 22.72, "volume": 26672.0}, {"date": "2025-01-22", "close": 22.84, "volume": 30041.0}, {"date": "2025-01-23", "close": 22.86, "volume": 31098.0}, {"date": "2025-01-24", "close": 22.92, "volume": 25262.0}, {"date": "2025-01-27", "close": 22.67, "volume": 18582.0}, {"date": "2025-01-28", "close": 22.73, "volume": 16701.0}, {"date": "2025-01-29", "close": 22.84, "volume": 20876.0}, {"date": "2025-01-30", "close": 22.95, "volume": 37861.0}, {"date": "2025-01-31", "close": 22.92, "volume": 37460.0}, {"date": "2025-02-03", "close": 22.75, "volume": 27614.0}, {"date": "2025-02-04", "close": 22.81, "volume": 20703.0}, {"date": "2025-02-05", "close": 23.08, "volume": 31795.0}, {"date": "2025-02-06", "close": 22.92, "volume": 22518.0}, {"date": "2025-02-07", "close": 22.87, "volume": 21725.0}, {"date": "2025-02-10", "close": 22.95, "volume": 17399.0}, {"date": "2025-02-11", "close": 22.89, "volume": 31577.0}, {"date": "2025-02-12", "close": 23.13, "volume": 21625.0}, {"date": "2025-02-13", "close": 22.72, "volume": 32485.0}, {"date": "2025-02-14", "close": 22.79, "volume": 13579.0}, {"date": "2025-02-18", "close": 22.65, "volume": 34008.0}, {"date": "2025-02-19", "close": 22.69, "volume": 36707.0}, {"date": "2025-02-20", "close": 22.37, "volume": 33512.0}, {"date": "2025-02-21", "close": 22.0, "volume": 23277.0}, {"date": "2025-02-24", "close": 21.8, "volume": 29452.0}, {"date": "2025-02-25", "close": 21.56, "volume": 28292.0}, {"date": "2025-02-26", "close": 21.6, "volume": 32193.0}, {"date": "2025-02-27", "close": 21.48, "volume": 40445.0}, {"date": "2025-02-28", "close": 21.47, "volume": 26420.0}, {"date": "2025-03-03", "close": 21.2, "volume": 42506.0}, {"date": "2025-03-04", "close": 21.29, "volume": 55444.0}, {"date": "2025-03-05", "close": 21.26, "volume": 21081.0}, {"date": "2025-03-06", "close": 21.01, "volume": 41858.0}, {"date": "2025-03-07", "close": 20.83, "volume": 49062.0}, {"date": "2025-03-10", "close": 20.12, "volume": 41093.0}, {"date": "2025-03-11", "close": 20.12, "volume": 25970.0}, {"date": "2025-03-12", "close": 20.25, "volume": 23969.0}, {"date": "2025-03-13", "close": 19.9, "volume": 17661.0}, {"date": "2025-03-14", "close": 20.14, "volume": 34551.0}, {"date": "2025-03-17", "close": 20.36, "volume": 19987.0}, {"date": "2025-03-18", "close": 20.1, "volume": 31547.0}, {"date": "2025-03-19", "close": 20.26, "volume": 25927.0}, {"date": "2025-03-20", "close": 20.38, "volume": 20950.0}, {"date": "2025-03-21", "close": 20.4, "volume": 9829.0}, {"date": "2025-03-24", "close": 20.67, "volume": 48602.0}, {"date": "2025-03-25", "close": 20.75, "volume": 29219.0}, {"date": "2025-03-26", "close": 20.5, "volume": 33607.0}, {"date": "2025-03-27", "close": 20.38, "volume": 47643.0}, {"date": "2025-03-28", "close": 19.89, "volume": 45926.0}, {"date": "2025-03-31", "close": 20.0, "volume": 74692.0}, {"date": "2025-04-01", "close": 20.0, "volume": 58446.0}, {"date": "2025-04-02", "close": 20.15, "volume": 51663.0}, {"date": "2025-04-03", "close": 19.35, "volume": 58191.0}, {"date": "2025-04-04", "close": 17.9, "volume": 118063.0}, {"date": "2025-04-07", "close": 17.41, "volume": 45582.0}, {"date": "2025-04-08", "close": 17.92, "volume": 112480.0}, {"date": "2025-04-09", "close": 19.38, "volume": 135286.0}, {"date": "2025-04-10", "close": 18.87, "volume": 49660.0}, {"date": "2025-04-11", "close": 18.825, "volume": 39025.0}, {"date": "2025-04-14", "close": 19.05, "volume": 33954.0}, {"date": "2025-04-15", "close": 19.18, "volume": 21055.0}, {"date": "2025-04-16", "close": 18.8, "volume": 20594.0}, {"date": "2025-04-17", "close": 19.14, "volume": 32046.0}, {"date": "2025-04-21", "close": 18.84, "volume": 22439.0}, {"date": "2025-04-22", "close": 19.21, "volume": 16946.0}, {"date": "2025-04-23", "close": 19.56, "volume": 22538.0}, {"date": "2025-04-24", "close": 19.77, "volume": 31125.0}, {"date": "2025-04-25", "close": 19.97, "volume": 38165.0}, {"date": "2025-04-28", "close": 20.29, "volume": 46028.0}, {"date": "2025-04-29", "close": 20.12, "volume": 33902.0}, {"date": "2025-04-30", "close": 20.41, "volume": 22267.0}, {"date": "2025-05-01", "close": 20.28, "volume": 28556.0}, {"date": "2025-05-02", "close": 20.43, "volume": 26568.0}, {"date": "2025-05-05", "close": 20.42, "volume": 35436.0}, {"date": "2025-05-06", "close": 20.5, "volume": 32183.0}, {"date": "2025-05-07", "close": 20.83, "volume": 47958.0}, {"date": "2025-05-08", "close": 20.94, "volume": 19319.0}, {"date": "2025-05-09", "close": 21.28, "volume": 34562.0}, {"date": "2025-05-12", "close": 21.47, "volume": 20060.0}, {"date": "2025-05-13", "close": 21.55, "volume": 27388.0}, {"date": "2025-05-14", "close": 21.74, "volume": 22356.0}, {"date": "2025-05-15", "close": 21.8, "volume": 18003.0}, {"date": "2025-05-16", "close": 21.78, "volume": 28257.0}, {"date": "2025-05-19", "close": 21.81, "volume": 15395.0}, {"date": "2025-05-20", "close": 21.84, "volume": 22953.0}, {"date": "2025-05-21", "close": 21.66, "volume": 20462.0}, {"date": "2025-05-22", "close": 21.68, "volume": 8829.0}, {"date": "2025-05-23", "close": 21.57, "volume": 8617.0}, {"date": "2025-05-27", "close": 21.83, "volume": 17220.0}, {"date": "2025-05-28", "close": 21.92, "volume": 20107.0}, {"date": "2025-05-29", "close": 22.09, "volume": 37908.0}, {"date": "2025-05-30", "close": 22.02, "volume": 7656.0}, {"date": "2025-06-02", "close": 22.04, "volume": 24371.0}, {"date": "2025-06-03", "close": 22.09, "volume": 8718.0}, {"date": "2025-06-04", "close": 22.28, "volume": 31405.0}, {"date": "2025-06-05", "close": 22.33, "volume": 18135.0}, {"date": "2025-06-06", "close": 22.44, "volume": 21294.0}, {"date": "2025-06-09", "close": 22.54, "volume": 33377.0}, {"date": "2025-06-10", "close": 22.47, "volume": 28146.0}, {"date": "2025-06-11", "close": 22.31, "volume": 21493.0}, {"date": "2025-06-12", "close": 22.14, "volume": 16359.0}, {"date": "2025-06-13", "close": 21.99, "volume": 33915.0}, {"date": "2025-06-16", "close": 21.95, "volume": 39822.0}, {"date": "2025-06-17", "close": 21.86, "volume": 9230.0}, {"date": "2025-06-18", "close": 21.89, "volume": 31101.0}, {"date": "2025-06-20", "close": 21.96, "volume": 15290.0}, {"date": "2025-06-23", "close": 22.02, "volume": 30025.0}, {"date": "2025-06-24", "close": 22.29, "volume": 11492.0}, {"date": "2025-06-25", "close": 22.37, "volume": 21598.0}, {"date": "2025-06-26", "close": 22.71, "volume": 30326.0}, {"date": "2025-06-27", "close": 22.8, "volume": 30328.0}, {"date": "2025-06-30", "close": 22.89, "volume": 44627.0}, {"date": "2025-07-01", "close": 22.92, "volume": 18090.0}, {"date": "2025-07-02", "close": 22.7, "volume": 37006.0}, {"date": "2025-07-03", "close": 22.715, "volume": 54024.0}, {"date": "2025-07-07", "close": 22.72, "volume": 45215.0}, {"date": "2025-07-08", "close": 22.72, "volume": 21790.0}, {"date": "2025-07-09", "close": 22.75, "volume": 22429.0}, {"date": "2025-07-10", "close": 22.86, "volume": 16685.0}, {"date": "2025-07-11", "close": 22.68, "volume": 18206.0}, {"date": "2025-07-14", "close": 22.5, "volume": 54584.0}, {"date": "2025-07-15", "close": 22.46, "volume": 19409.0}, {"date": "2025-07-16", "close": 22.44, "volume": 15787.0}, {"date": "2025-07-17", "close": 22.57, "volume": 28056.0}, {"date": "2025-07-18", "close": 22.59, "volume": 15585.0}, {"date": "2025-07-21", "close": 22.7, "volume": 22715.0}, {"date": "2025-07-22", "close": 22.74, "volume": 17530.0}, {"date": "2025-07-23", "close": 22.65, "volume": 11268.0}, {"date": "2025-07-24", "close": 22.71, "volume": 12017.0}, {"date": "2025-07-25", "close": 22.72, "volume": 23158.0}, {"date": "2025-07-28", "close": 22.7, "volume": 13796.0}, {"date": "2025-07-29", "close": 22.62, "volume": 23020.0}, {"date": "2025-07-30", "close": 22.57, "volume": 40559.0}, {"date": "2025-07-31", "close": 22.65, "volume": 40768.0}, {"date": "2025-08-01", "close": 22.33, "volume": 27086.0}, {"date": "2025-08-04", "close": 22.54, "volume": 23353.0}, {"date": "2025-08-05", "close": 22.54, "volume": 29412.0}, {"date": "2025-08-06", "close": 22.52, "volume": 21730.0}, {"date": "2025-08-07", "close": 22.72, "volume": 32718.0}, {"date": "2025-08-08", "close": 22.78, "volume": 20888.0}, {"date": "2025-08-11", "close": 22.56, "volume": 45346.0}, {"date": "2025-08-12", "close": 22.7, "volume": 39928.0}, {"date": "2025-08-13", "close": 22.75, "volume": 27211.0}, {"date": "2025-08-14", "close": 22.65, "volume": 13500.0}, {"date": "2025-08-15", "close": 22.71, "volume": 24599.0}, {"date": "2025-08-18", "close": 22.77, "volume": 8530.0}, {"date": "2025-08-19", "close": 22.6, "volume": 12458.0}, {"date": "2025-08-20", "close": 22.45, "volume": 14796.0}, {"date": "2025-08-21", "close": 22.32, "volume": 13475.0}, {"date": "2025-08-22", "close": 22.7, "volume": 23215.0}, {"date": "2025-08-25", "close": 22.86, "volume": 26964.0}, {"date": "2025-08-26", "close": 22.95, "volume": 27999.0}, {"date": "2025-08-27", "close": 23.04, "volume": 24365.0}, {"date": "2025-08-28", "close": 23.18, "volume": 50849.0}, {"date": "2025-08-29", "close": 23.05, "volume": 38010.0}, {"date": "2025-09-02", "close": 23.12, "volume": 41412.0}, {"date": "2025-09-03", "close": 23.14, "volume": 40816.0}, {"date": "2025-09-04", "close": 23.35, "volume": 28823.0}, {"date": "2025-09-05", "close": 23.44, "volume": 37316.0}, {"date": "2025-09-08", "close": 23.56, "volume": 55180.0}, {"date": "2025-09-09", "close": 23.63, "volume": 42866.0}, {"date": "2025-09-10", "close": 23.89, "volume": 67324.0}, {"date": "2025-09-11", "close": 23.91, "volume": 57951.0}, {"date": "2025-09-12", "close": 23.98, "volume": 55936.0}, {"date": "2025-09-15", "close": 23.96, "volume": 39198.0}, {"date": "2025-09-16", "close": 24.05, "volume": 26807.0}, {"date": "2025-09-17", "close": 24.05, "volume": 37676.0}, {"date": "2025-09-18", "close": 24.28, "volume": 79671.0}, {"date": "2025-09-19", "close": 24.45, "volume": 46444.0}, {"date": "2025-09-22", "close": 24.46, "volume": 39971.0}, {"date": "2025-09-23", "close": 24.23, "volume": 39343.0}, {"date": "2025-09-24", "close": 24.13, "volume": 62815.0}, {"date": "2025-09-25", "close": 23.75, "volume": 55761.0}, {"date": "2025-09-26", "close": 23.62, "volume": 55647.0}, {"date": "2025-09-29", "close": 23.94, "volume": 95853.0}, {"date": "2025-09-30", "close": 24.1, "volume": 65591.0}, {"date": "2025-10-01", "close": 24.21, "volume": 50778.0}, {"date": "2025-10-02", "close": 24.22, "volume": 71939.0}, {"date": "2025-10-03", "close": 24.2, "volume": 57647.0}, {"date": "2025-10-06", "close": 24.33, "volume": 42130.0}, {"date": "2025-10-07", "close": 24.37, "volume": 46698.0}, {"date": "2025-10-08", "close": 24.955, "volume": 77054.0}, {"date": "2025-10-09", "close": 25.27, "volume": 95284.0}, {"date": "2025-10-10", "close": 24.66, "volume": 52030.0}, {"date": "2025-10-13", "close": 24.84, "volume": 30654.0}, {"date": "2025-10-14", "close": 24.95, "volume": 22236.0}, {"date": "2025-10-15", "close": 24.67, "volume": 33527.0}, {"date": "2025-10-16", "close": 24.75, "volume": 27889.0}, {"date": "2025-10-17", "close": 24.62, "volume": 18741.0}, {"date": "2025-10-20", "close": 24.78, "volume": 29574.0}, {"date": "2025-10-21", "close": 24.72, "volume": 33574.0}, {"date": "2025-10-22", "close": 24.4, "volume": 54112.0}, {"date": "2025-10-23", "close": 24.4, "volume": 25014.0}, {"date": "2025-10-24", "close": 24.78, "volume": 71895.0}, {"date": "2025-10-27", "close": 25.08, "volume": 46858.0}, {"date": "2025-10-28", "close": 25.34, "volume": 39674.0}, {"date": "2025-10-29", "close": 25.48, "volume": 45690.0}, {"date": "2025-10-30", "close": 25.58, "volume": 44318.0}, {"date": "2025-10-31", "close": 25.76, "volume": 42880.0}, {"date": "2025-11-03", "close": 25.85, "volume": 32458.0}, {"date": "2025-11-04", "close": 25.7, "volume": 37335.0}, {"date": "2025-11-05", "close": 25.76, "volume": 13209.0}, {"date": "2025-11-06", "close": 25.79, "volume": 29126.0}, {"date": "2025-11-07", "close": 25.59, "volume": 20769.0}, {"date": "2025-11-10", "close": 26.04, "volume": 34106.0}, {"date": "2025-11-11", "close": 26.02, "volume": 26533.0}, {"date": "2025-11-12", "close": 26.11, "volume": 53592.0}, {"date": "2025-11-13", "close": 25.75, "volume": 30650.0}, {"date": "2025-11-14", "close": 25.5, "volume": 15282.0}, {"date": "2025-11-17", "close": 24.79, "volume": 17673.0}, {"date": "2025-11-18", "close": 24.87, "volume": 19142.0}, {"date": "2025-11-19", "close": 24.85, "volume": 20895.0}, {"date": "2025-11-20", "close": 24.56, "volume": 37959.0}, {"date": "2025-11-21", "close": 24.59, "volume": 40732.0}, {"date": "2025-11-24", "close": 25.11, "volume": 26560.0}, {"date": "2025-11-25", "close": 25.35, "volume": 25637.0}, {"date": "2025-11-26", "close": 25.74, "volume": 27880.0}, {"date": "2025-11-28", "close": 25.99, "volume": 14304.0}, {"date": "2025-12-01", "close": 25.87, "volume": 22838.0}, {"date": "2025-12-02", "close": 25.86, "volume": 35147.0}, {"date": "2025-12-03", "close": 25.94, "volume": 24921.0}, {"date": "2025-12-04", "close": 26.25, "volume": 29687.0}, {"date": "2025-12-05", "close": 26.24, "volume": 22780.0}, {"date": "2025-12-08", "close": 26.24, "volume": 22071.0}, {"date": "2025-12-09", "close": 26.34, "volume": 15654.0}, {"date": "2025-12-10", "close": 26.27, "volume": 12119.0}, {"date": "2025-12-11", "close": 26.13, "volume": 14928.0}, {"date": "2025-12-12", "close": 25.82, "volume": 16898.0}, {"date": "2025-12-15", "close": 25.51, "volume": 13269.0}, {"date": "2025-12-16", "close": 25.67, "volume": 14833.0}, {"date": "2025-12-17", "close": 25.48, "volume": 14357.0}, {"date": "2025-12-18", "close": 25.68, "volume": 24957.0}, {"date": "2025-12-19", "close": 26.04, "volume": 30017.0}, {"date": "2025-12-22", "close": 26.31, "volume": 19975.0}, {"date": "2025-12-23", "close": 26.46, "volume": 22177.0}, {"date": "2025-12-24", "close": 26.67, "volume": 18582.0}, {"date": "2025-12-26", "close": 26.83, "volume": 26800.0}, {"date": "2025-12-29", "close": 26.33, "volume": 37627.0}, {"date": "2025-12-30", "close": 26.46, "volume": 24546.0}, {"date": "2025-12-31", "close": 26.29, "volume": 18215.0}, {"date": "2026-01-02", "close": 26.28, "volume": 29563.0}, {"date": "2026-01-05", "close": 26.79, "volume": 29979.0}, {"date": "2026-01-06", "close": 26.9, "volume": 33746.0}, {"date": "2026-01-07", "close": 26.81, "volume": 28330.0}, {"date": "2026-01-08", "close": 27.1, "volume": 26500.0}, {"date": "2026-01-09", "close": 27.5, "volume": 46524.0}, {"date": "2026-01-12", "close": 27.66, "volume": 25443.0}, {"date": "2026-01-13", "close": 27.47, "volume": 32409.0}, {"date": "2026-01-14", "close": 27.23, "volume": 19270.0}, {"date": "2026-01-15", "close": 27.39, "volume": 24894.0}, {"date": "2026-01-16", "close": 27.31, "volume": 32268.0}, {"date": "2026-01-20", "close": 27.12, "volume": 19367.0}, {"date": "2026-01-21", "close": 27.48, "volume": 19527.0}, {"date": "2026-01-22", "close": 27.81, "volume": 26427.0}, {"date": "2026-01-23", "close": 27.94, "volume": 24313.0}, {"date": "2026-01-26", "close": 27.93, "volume": 25778.0}, {"date": "2026-01-27", "close": 28.01, "volume": 20772.0}, {"date": "2026-01-28", "close": 28.25, "volume": 30368.0}, {"date": "2026-01-29", "close": 27.92, "volume": 28648.0}, {"date": "2026-01-30", "close": 27.89, "volume": 31143.0}, {"date": "2026-02-02", "close": 27.96, "volume": 17121.0}, {"date": "2026-02-03", "close": 27.78, "volume": 35701.0}, {"date": "2026-02-04", "close": 27.6, "volume": 26179.0}, {"date": "2026-02-05", "close": 27.25, "volume": 33375.0}, {"date": "2026-02-06", "close": 27.33, "volume": 48951.0}, {"date": "2026-02-09", "close": 27.94, "volume": 25815.0}, {"date": "2026-02-10", "close": 27.9, "volume": 35505.0}, {"date": "2026-02-11", "close": 27.91, "volume": 45009.0}, {"date": "2026-02-12", "close": 26.95, "volume": 28157.0}, {"date": "2026-02-13", "close": 26.84, "volume": 31353.0}, {"date": "2026-02-17", "close": 26.85, "volume": 13647.0}, {"date": "2026-02-18", "close": 26.98, "volume": 19872.0}, {"date": "2026-02-19", "close": 26.87, "volume": 20059.0}, {"date": "2026-02-20", "close": 27.02, "volume": 36887.0}, {"date": "2026-02-23", "close": 27.09, "volume": 18054.0}, {"date": "2026-02-24", "close": 27.22, "volume": 13640.0}, {"date": "2026-02-25", "close": 27.75, "volume": 25611.0}, {"date": "2026-02-26", "close": 27.79, "volume": 31366.0}, {"date": "2026-02-27", "close": 27.58, "volume": 13697.0}, {"date": "2026-03-02", "close": 27.71, "volume": 13094.0}, {"date": "2026-03-03", "close": 27.19, "volume": 31407.0}, {"date": "2026-03-04", "close": 27.4, "volume": 14305.0}, {"date": "2026-03-05", "close": 26.91, "volume": 17528.0}, {"date": "2026-03-06", "close": 26.35, "volume": 13617.0}, {"date": "2026-03-09", "close": 26.01, "volume": 21117.0}, {"date": "2026-03-10", "close": 26.4, "volume": 11336.0}, {"date": "2026-03-11", "close": 26.35, "volume": 10569.0}, {"date": "2026-03-12", "close": 25.48, "volume": 26260.0}, {"date": "2026-03-13", "close": 25.3184, "volume": 17328.0}, {"date": "2026-03-16", "close": 25.435, "volume": 7083.0}, {"date": "2026-03-17", "close": 25.48, "volume": 25273.0}, {"date": "2026-03-18", "close": 25.66, "volume": 21781.0}, {"date": "2026-03-19", "close": 25.39, "volume": 12573.0}, {"date": "2026-03-20", "close": 25.17, "volume": 31298.0}, {"date": "2026-03-23", "close": 25.0, "volume": 39014.0}, {"date": "2026-03-24", "close": 24.84, "volume": 20932.0}, {"date": "2026-03-25", "close": 25.4, "volume": 39037.0}, {"date": "2026-03-26", "close": 24.86, "volume": 25587.0}, {"date": "2026-03-27", "close": 24.21, "volume": 32401.0}, {"date": "2026-03-30", "close": 23.74, "volume": 28761.0}, {"date": "2026-03-31", "close": 24.3, "volume": 27757.0}, {"date": "2026-04-01", "close": 24.49, "volume": 56381.0}, {"date": "2026-04-02", "close": 24.67, "volume": 21047.0}, {"date": "2026-04-06", "close": 24.51, "volume": 25196.0}, {"date": "2026-04-07", "close": 24.75, "volume": 22673.0}, {"date": "2026-04-08", "close": 25.36, "volume": 68855.0}, {"date": "2026-04-09", "close": 26.05, "volume": 114724.0}, {"date": "2026-04-10", "close": 25.2, "volume": 89128.0}, {"date": "2026-04-13", "close": 25.15, "volume": 39412.0}, {"date": "2026-04-14", "close": 25.36, "volume": 70118.0}, {"date": "2026-04-15", "close": 25.48, "volume": 30634.0}, {"date": "2026-04-16", "close": 25.6, "volume": 23791.0}, {"date": "2026-04-17", "close": 25.51, "volume": 42034.0}, {"date": "2026-04-20", "close": 25.97, "volume": 29248.0}, {"date": "2026-04-21", "close": 26.01, "volume": 27153.0}, {"date": "2026-04-22", "close": 26.12, "volume": 20878.0}, {"date": "2026-04-23", "close": 26.23, "volume": 18154.0}, {"date": "2026-04-24", "close": 26.24, "volume": 16481.0}, {"date": "2026-04-27", "close": 26.32, "volume": 17974.0}, {"date": "2026-04-28", "close": 26.19, "volume": 21858.0}, {"date": "2026-04-29", "close": 26.38, "volume": 20079.0}, {"date": "2026-04-30", "close": 26.62, "volume": 28018.0}, {"date": "2026-05-01", "close": 26.91, "volume": 23306.0}, {"date": "2026-05-04", "close": 26.99, "volume": 19972.0}, {"date": "2026-05-05", "close": 27.15, "volume": 21308.0}, {"date": "2026-05-06", "close": 27.63, "volume": 28051.0}, {"date": "2026-05-07", "close": 27.16, "volume": 17049.0}, {"date": "2026-05-08", "close": 27.44, "volume": 13152.0}, {"date": "2026-05-11", "close": 27.46, "volume": 22092.0}, {"date": "2026-05-12", "close": 27.02, "volume": 25534.0}, {"date": "2026-05-13", "close": 27.515, "volume": 26686.0}, {"date": "2026-05-14", "close": 27.42, "volume": 22941.0}, {"date": "2026-05-15", "close": 26.91, "volume": 15030.0}, {"date": "2026-05-18", "close": 26.19, "volume": 21660.0}, {"date": "2026-05-19", "close": 25.89, "volume": 13587.0}, {"date": "2026-05-20", "close": 26.24, "volume": 9613.0}, {"date": "2026-05-21", "close": 27.34, "volume": 23725.0}, {"date": "2026-05-22", "close": 27.18, "volume": 19421.0}, {"date": "2026-05-26", "close": 27.84, "volume": 43987.0}, {"date": "2026-05-27", "close": 28.01, "volume": 23382.0}, {"date": "2026-05-28", "close": 28.1, "volume": 41155.0}, {"date": "2026-05-29", "close": 28.16, "volume": 27316.0}, {"date": "2026-06-01", "close": 28.47, "volume": 30919.0}, {"date": "2026-06-02", "close": 28.42, "volume": 19985.0}, {"date": "2026-06-03", "close": 28.11, "volume": 25557.0}, {"date": "2026-06-04", "close": 28.07, "volume": 11997.0}, {"date": "2026-06-05", "close": 26.9, "volume": 38399.0}, {"date": "2026-06-08", "close": 27.16, "volume": 30917.0}, {"date": "2026-06-09", "close": 27.22, "volume": 13988.0}, {"date": "2026-06-10", "close": 27.0, "volume": 41233.0}, {"date": "2026-06-11", "close": 27.4, "volume": 19383.0}, {"date": "2026-06-12", "close": 27.59, "volume": 18303.0}, {"date": "2026-06-15", "close": 28.03, "volume": 22091.0}, {"date": "2026-06-16", "close": 28.04, "volume": 8970.0}, {"date": "2026-06-17", "close": 28.12, "volume": 13700.0}, {"date": "2026-06-18", "close": 28.19, "volume": 15634.0}, {"date": "2026-06-22", "close": 28.075, "volume": 19864.0}, {"date": "2026-06-23", "close": 27.825, "volume": 22232.0}, {"date": "2026-06-24", "close": 27.34, "volume": 12578.0}, {"date": "2026-06-25", "close": 27.55, "volume": 21474.0}, {"date": "2026-06-26", "close": 27.51, "volume": 27988.0}, {"date": "2026-06-29", "close": 27.93, "volume": 28222.0}, {"date": "2026-06-30", "close": 28.34, "volume": 14552.0}, {"date": "2026-07-01", "close": 28.23, "volume": 14970.0}, {"date": "2026-07-02", "close": 28.03, "volume": 15755.0}, {"date": "2026-07-06", "close": 28.14, "volume": 26313.0}, {"date": "2026-07-07", "close": 27.94, "volume": 24976.0}, {"date": "2026-07-08", "close": 27.94, "volume": 28642.0}, {"date": "2026-07-09", "close": 28.37, "volume": 14515.0}, {"date": "2026-07-10", "close": 28.4, "volume": 19221.0}, {"date": "2026-07-13", "close": 27.75, "volume": 12188.0}, {"date": "2026-07-14", "close": 27.75, "volume": 15811.0}, {"date": "2026-07-15", "close": 27.85, "volume": 26642.0}, {"date": "2026-07-16", "close": 27.21, "volume": 19089.0}, {"date": "2026-07-17", "close": 27.028, "volume": 15691.0}, {"date": "2026-07-20", "close": 27.1, "volume": 18248.0}, {"date": "2026-07-21", "close": 27.46, "volume": 13259.0}, {"date": "2026-07-22", "close": 27.79, "volume": 23519.0}, {"date": "2026-07-23", "close": 27.25, "volume": 18753.0}, {"date": "2026-07-24", "close": 26.78, "volume": 14159.0}, {"date": "2026-07-27", "close": 26.78, "volume": 22660.0}, {"date": "2026-07-28", "close": 26.41, "volume": 33064.0}, {"date": "2026-07-29", "close": 26.06, "volume": 33377.0}, {"date": "2026-07-30", "close": 26.65, "volume": 36568.0}, {"date": "2026-07-31", "close": 26.74, "volume": 45804.0}, {"date": "2026-08-03", "close": 26.87, "volume": 55794.0}, {"date": "2026-08-04", "close": 27.28, "volume": 51942.0}, {"date": "2026-08-05", "close": 27.21, "volume": 65160.0}, {"date": "2026-08-06", "close": 26.7, "volume": 25046.0}, {"date": "2026-08-07", "close": 27.16, "volume": 44577.0}, {"date": "2026-08-10", "close": 27.43, "volume": 51378.0}, {"date": "2026-08-11", "close": 27.37, "volume": 51812.0}, {"date": "2026-08-12", "close": 27.65, "volume": 46892.0}, {"date": "2026-08-13", "close": 27.42, "volume": 42705.0}, {"date": "2026-08-14", "close": 27.55, "volume": 41253.0}, {"date": "2026-08-17", "close": 27.44, "volume": 19080.0}, {"date": "2026-08-18", "close": 26.95, "volume": 22967.0}, {"date": "2026-08-19", "close": 26.75, "volume": 10824.0}], "refreshing": true}