{"ticker": "BCV", "overview": {"cik": "9521", "ticker": "BCV", "name": "BANCROFT FUND LTD", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001829126-26-006150", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001247238-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-023164", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001704", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "BANCROFT FUND LTD. (BCV) - DEFA14A", "accession": "0001133228-26-003834", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "BANCROFT FUND LTD. (BCV) - DEF 14A", "accession": "0001133228-26-003811", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000940400-26-009565", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-09", "title": "Form 40-17G", "accession": "0001829126-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001476425-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001185533-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-15", "title": "Form N-CEN", "accession": "0000940400-25-012303", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001829126-25-009775", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0000940400-25-012121", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-281997", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-31", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016414", "price_sensitive": false}, {"form": "4", "date": "2025-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001185533-25-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212293", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003186", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014730", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-06", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-007307", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-129549", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-006043", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-03-20", "title": "BANCROFT FUND LTD. (BCV) - DEFA14A", "accession": "0001133228-25-002938", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-20", "title": "BANCROFT FUND LTD. (BCV) - DEF 14A", "accession": "0001133228-25-002920", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050043", "price_sensitive": false}]}, "description": "BANCROFT FUND LTD trades as BCV on the NYSE American and is registered in the United States. Privy Trades holds 27 insider filings for the company, from August 2021 to January 2026. Across those, 5 insiders disclosed 6 open-market purchases totalling $37.29K against 19 sales totalling $854.15K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 6, "buy_sum": 37285.090000000004, "sell_n": 19, "sell_sum": 854153.9194, "net": -816868.8294, "insiders": 5, "first_date": "2021-08-06", "last_date": "2026-01-05"}, "metrics": {"ticker": "BCV", "has_prices": true, "as_of": "2026-08-07", "last": 24.67, "prev_close": 24.27, "change": 0.40000000000000213, "change_pct": 0.016481252575195803, "session_volume": 35419.0, "vwap_5": 24.4737874713113, "vwap_20": 24.246980175711656, "vwap_60": 25.09905566707452, "vwap_250": 23.02513211569044, "high_52w": 26.84, "low_52w": 21.25, "avg_volume_20": 19435.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351142", "src": "13DG", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.5% passive stake in BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351142-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-001704", "src": "13DG", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Bancroft FUND Ltd", "who_key": "BANCROFT FUND LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANCROFT FUND LTD adjusts its stake in BCV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/0001062993-26-001704-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313422}, {"id": "0001185533-26-000002", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28931.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $29K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000118553326000002/0001185533-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434382}, {"id": "0001476425-26-000003", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4730.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $5K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000147642526000003/0001476425-26-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461742}, {"id": "0001185533-25-000005", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23426.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $23K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000118553325000005/0001185533-25-000005-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545262}, {"id": "0001247238-26-000004", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Anthonie C. Vanekris", "who_key": "VANEKRIS ANTHONIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27057.025, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $27K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000124723826000004/0001247238-26-000004-index.htm", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551022}, {"id": "0001271163-24-000078", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26607.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $27K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000078/0001271163-24-000078-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978702}, {"id": "0001271163-24-000049", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 65522.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $66K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000049/0001271163-24-000049-index.htm", "trade_date": "2024-08-29", "timestamp": "2024-08-29", "mins": 1145742}, {"id": "0001271163-24-000044", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24464.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $24K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000044/0001271163-24-000044-index.htm", "trade_date": "2024-07-29", "timestamp": "2024-07-29", "mins": 1190382}, {"id": "0001271163-24-000027", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30916.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $31K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000027/0001271163-24-000027-index.htm", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347342}, {"id": "0001271163-24-000025", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 31796.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $32K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000025/0001271163-24-000025-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367502}, {"id": "0001271163-24-000043", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63592.399999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $64K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000043/0001271163-24-000043-index.htm", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367502}, {"id": "0001271163-24-000018", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "John Chester Ball", "who_key": "Ball John Chester", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251.44, "score": 11.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $251 into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000018/0001271163-24-000018-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417902}, {"id": "0001271163-24-000005", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30808.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $31K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000005/0001271163-24-000005-index.htm", "trade_date": "2024-02-02", "timestamp": "2024-02-02", "mins": 1446702}, {"id": "0001271163-24-000003", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4621.5, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000003/0001271163-24-000003-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461102}, {"id": "0001271163-24-000001", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28160.9344, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $28K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000001/0001271163-24-000001-index.htm", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498542}, {"id": "0001271163-23-000032", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $15K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000032/0001271163-23-000032-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528782}, {"id": "0001271163-23-000025", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56896.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $57K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000025/0001271163-23-000025-index.htm", "trade_date": "2023-10-26", "timestamp": "2023-10-26", "mins": 1589262}, {"id": "0001271163-23-000027", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Anthonie C. Vanekris", "who_key": "VANEKRIS ANTHONIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5941.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $6K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000027/0001271163-23-000027-index.htm", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785102}, {"id": "0001271163-23-000013", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50935.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $51K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000013/0001271163-23-000013-index.htm", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790862}, {"id": "0001271163-23-000011", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 32720.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $33K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000011/0001271163-23-000011-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845582}, {"id": "0001271163-23-000009", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198976.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $199K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000009/0001271163-23-000009-index.htm", "trade_date": "2023-04-14", "timestamp": "2023-04-14", "mins": 1870062}, {"id": "0001271163-23-000007", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6300.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000007/0001271163-23-000007-index.htm", "trade_date": "2023-03-02", "timestamp": "2023-03-02", "mins": 1931982}, {"id": "0001271163-22-000050", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50123.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director sells $50K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000050/0001271163-22-000050-index.htm", "trade_date": "2022-10-19", "timestamp": "2022-10-19", "mins": 2124942}, {"id": "0001271163-22-000030", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17932.9, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000030/0001271163-22-000030-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306382}, {"id": "0001271163-22-000010", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Agnes Mullady", "who_key": "Mullady Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3449.25, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000010/0001271163-22-000010-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476302}, {"id": "0001271163-21-000065", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 62124.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $62K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116321000065/0001271163-21-000065-index.htm", "trade_date": "2021-08-06", "timestamp": "2021-08-06", "mins": 2757102}], "recent_buys": [{"id": "0001476425-26-000003", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4730.0, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President adds $5K of BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000147642526000003/0001476425-26-000003-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461742}, {"id": "0001271163-24-000018", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "John Chester Ball", "who_key": "Ball John Chester", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251.44, "score": 11.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $251 into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000018/0001271163-24-000018-index.htm", "trade_date": "2024-02-22", "timestamp": "2024-02-22", "mins": 1417902}, {"id": "0001271163-24-000003", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4621.5, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "3 insiders now buying BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000003/0001271163-24-000003-index.htm", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461102}, {"id": "0001271163-23-000007", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6300.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000007/0001271163-23-000007-index.htm", "trade_date": "2023-03-02", "timestamp": "2023-03-02", "mins": 1931982}, {"id": "0001271163-22-000030", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17932.9, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000030/0001271163-22-000030-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306382}, {"id": "0001271163-22-000010", "src": "INSIDERS", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Agnes Mullady", "who_key": "Mullady Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3449.25, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000010/0001271163-22-000010-index.htm", "trade_date": "2022-02-17", "timestamp": "2022-02-17", "mins": 2476302}], "institutional": [{"id": "13DG-0001193125-26-351142", "src": "13DG", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Ameriprise Financial Inc", "who_key": "AMERIPRISE FINANCIAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "AMERIPRISE FINANCIAL INC moves to a 4.5% passive stake in BCV", "source_url": "https://www.sec.gov/Archives/edgar/data/820027/0001193125-26-351142-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "13DG-0001062993-26-001704", "src": "13DG", "ticker": "BCV", "cik": "9521", "company": "BANCROFT FUND LTD", "company_raw": "BANCROFT FUND LTD", "who": "Bancroft FUND Ltd", "who_key": "BANCROFT FUND LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "BANCROFT FUND LTD adjusts its stake in BCV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/9521/0001062993-26-001704-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313422}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bancroft Fund, Ltd.", "new_value": "BANCROFT FUND LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000009521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000009521", "applied": 1, "detected_at": "2026-09-10T16:50:44.475855"}]}, "key_people": [{"who": "Mario J. Gabelli", "who_key": "GABELLI MARIO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 17932.9, "sold": 821155.4343999999, "net": -803222.5343999999, "trades": 18, "top_score": 30.4, "lean": "selling", "history": [{"action": "SELL", "amount": 28931.5, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000118553326000002/0001185533-26-000002-index.htm"}, {"action": "SELL", "amount": 23426.5, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000118553325000005/0001185533-25-000005-index.htm"}, {"action": "SELL", "amount": 26607.3, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000078/0001271163-24-000078-index.htm"}, {"action": "SELL", "amount": 65522.8, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000049/0001271163-24-000049-index.htm"}, {"action": "SELL", "amount": 24464.999999999996, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000044/0001271163-24-000044-index.htm"}, {"action": "SELL", "amount": 30916.0, "date": "2024-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000027/0001271163-24-000027-index.htm"}, {"action": "SELL", "amount": 31796.199999999997, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000025/0001271163-24-000025-index.htm"}, {"action": "SELL", "amount": 63592.399999999994, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000043/0001271163-24-000043-index.htm"}, {"action": "SELL", "amount": 30808.399999999998, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000005/0001271163-24-000005-index.htm"}, {"action": "SELL", "amount": 28160.9344, "date": "2023-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000001/0001271163-24-000001-index.htm"}, {"action": "SELL", "amount": 15150.0, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000032/0001271163-23-000032-index.htm"}, {"action": "SELL", "amount": 56896.799999999996, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000025/0001271163-23-000025-index.htm"}, {"action": "SELL", "amount": 50935.200000000004, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000013/0001271163-23-000013-index.htm"}, {"action": "SELL", "amount": 32720.999999999996, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000011/0001271163-23-000011-index.htm"}, {"action": "SELL", "amount": 198976.8, "date": "2023-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000009/0001271163-23-000009-index.htm"}, {"action": "SELL", "amount": 50123.99999999999, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000050/0001271163-22-000050-index.htm"}, {"action": "BUY", "amount": 17932.9, "date": "2022-06-15", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000030/0001271163-22-000030-index.htm"}, {"action": "SELL", "amount": 62124.6, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116321000065/0001271163-21-000065-index.htm"}], "latest": {"action": "SELL", "amount": 28931.5, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000118553326000002/0001185533-26-000002-index.htm"}}, {"who": "Anthonie C. Vanekris", "who_key": "VANEKRIS ANTHONIE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32998.485, "net": -32998.485, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27057.025, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000124723826000004/0001247238-26-000004-index.htm"}, {"action": "SELL", "amount": 5941.46, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000027/0001271163-23-000027-index.htm"}], "latest": {"action": "SELL", "amount": 27057.025, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000124723826000004/0001247238-26-000004-index.htm"}}, {"who": "James Andrew Dinsmore", "who_key": "Dinsmore James Andrew", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15651.5, "sold": 0, "net": 15651.5, "trades": 3, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 4730.0, "date": "2025-12-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000147642526000003/0001476425-26-000003-index.htm"}, {"action": "BUY", "amount": 4621.5, "date": "2024-01-23", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000003/0001271163-24-000003-index.htm"}, {"action": "BUY", "amount": 6300.0, "date": "2023-03-02", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116323000007/0001271163-23-000007-index.htm"}], "latest": {"action": "BUY", "amount": 4730.0, "date": "2025-12-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000147642526000003/0001476425-26-000003-index.htm"}}, {"who": "Agnes Mullady", "who_key": "Mullady Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3449.25, "sold": 0, "net": 3449.25, "trades": 1, "top_score": 22.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3449.25, "date": "2022-02-17", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000010/0001271163-22-000010-index.htm"}], "latest": {"action": "BUY", "amount": 3449.25, "date": "2022-02-17", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116322000010/0001271163-22-000010-index.htm"}}, {"who": "John Chester Ball", "who_key": "Ball John Chester", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 251.44, "sold": 0, "net": 251.44, "trades": 1, "top_score": 11.2, "lean": "buying", "history": [{"action": "BUY", "amount": 251.44, "date": "2024-02-22", "score": 11.2, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000018/0001271163-24-000018-index.htm"}], "latest": {"action": "BUY", "amount": 251.44, "date": "2024-02-22", "score": 11.2, "source_url": "https://www.sec.gov/Archives/edgar/data/9521/000127116324000018/0001271163-24-000018-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001829126-26-006150", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001247238-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-01", "title": "Form NPORT-P", "accession": "0000940400-26-023164", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001704", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-19", "title": "BANCROFT FUND LTD. (BCV) - DEFA14A", "accession": "0001133228-26-003834", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-19", "title": "BANCROFT FUND LTD. (BCV) - DEF 14A", "accession": "0001133228-26-003811", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-02", "title": "Form NPORT-P", "accession": "0000940400-26-009565", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-09", "title": "Form 40-17G", "accession": "0001829126-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001476425-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-01-07", "title": "PRIMARY DOCUMENT", "accession": "0001185533-26-000002", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-15", "title": "Form N-CEN", "accession": "0000940400-25-012303", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001829126-25-009775", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-01", "title": "Form NPORT-P", "accession": "0000940400-25-012121", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-281997", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-10-31", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016414", "price_sensitive": false}, {"form": "4", "date": "2025-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001185533-25-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-29", "title": "Form NPORT-P", "accession": "0001752724-25-212293", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0002000324-25-003186", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-014730", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-06", "title": "CERTIFIED SEMI-ANNUAL SHAREHOLDER REPORT", "accession": "0001999371-25-007307", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-30", "title": "Form NPORT-P", "accession": "0001752724-25-129549", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-006043", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-03-20", "title": "BANCROFT FUND LTD. (BCV) - DEFA14A", "accession": "0001133228-25-002938", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-20", "title": "BANCROFT FUND LTD. (BCV) - DEF 14A", "accession": "0001133228-25-002920", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-03", "title": "Form NPORT-P", "accession": "0001752724-25-050043", "price_sensitive": false}], "performance": {"ticker": "BCV", "has_prices": true, "summary": {"n": 6, "avg": 0.3599842718224627, "win_rate": 1.0, "best": 0.59779792746114, "worst": 0.08966431095406366, "as_of": "2026-08-07"}, "buys": [{"who": "Dinsmore James Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 4730.0, "date": "2025-12-17", "score": 33.4, "ref_price": 21.36, "return": 0.1549625468164795}, {"who": "Ball John Chester", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 251.44, "date": "2024-02-22", "score": 11.2, "ref_price": 15.56, "return": 0.5854755784061697}, {"who": "Dinsmore James Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 4621.5, "date": "2024-01-23", "score": 40.9, "ref_price": 15.44, "return": 0.59779792746114}, {"who": "Dinsmore James Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 6300.0, "date": "2023-03-02", "score": 30.4, "ref_price": 18.07, "return": 0.3652462645268401}, {"who": "GABELLI MARIO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17932.9, "date": "2022-06-15", "score": 30.4, "ref_price": 18.05, "return": 0.36675900277008316}, {"who": "Mullady Agnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3449.25, "date": "2022-02-17", "score": 22.8, "ref_price": 22.64, "return": 0.08966431095406366}]}, "price_series": [{"date": "2016-08-08", "close": 20.251, "volume": 20914.0}, {"date": "2016-08-09", "close": 20.72, "volume": 40277.0}, {"date": "2016-08-10", "close": 20.22, "volume": 23492.0}, {"date": "2016-08-11", "close": 20.67, "volume": 42578.0}, {"date": "2016-08-12", "close": 20.74, "volume": 31023.0}, {"date": "2016-08-15", "close": 20.97, "volume": 26902.0}, {"date": "2016-08-16", "close": 20.8, "volume": 42072.0}, {"date": "2016-08-17", "close": 20.8452, "volume": 19635.0}, {"date": "2016-08-18", "close": 20.7599, "volume": 17342.0}, {"date": "2016-08-19", "close": 20.71, "volume": 18967.0}, {"date": "2016-08-22", "close": 20.72, "volume": 22692.0}, {"date": "2016-08-23", "close": 20.89, "volume": 22336.0}, {"date": "2016-08-24", "close": 20.93, "volume": 13205.0}, {"date": "2016-08-25", "close": 20.8275, "volume": 11740.0}, {"date": "2016-08-26", "close": 20.76, "volume": 5647.0}, {"date": "2016-08-29", "close": 20.77, "volume": 18643.0}, {"date": "2016-08-30", "close": 20.63, "volume": 18060.0}, {"date": "2016-08-31", "close": 20.56, "volume": 24140.0}, {"date": "2016-09-01", "close": 20.59, "volume": 18232.0}, {"date": "2016-09-02", "close": 20.7, "volume": 15292.0}, {"date": "2016-09-06", "close": 21.19, "volume": 24253.0}, {"date": "2016-09-07", "close": 21.25, "volume": 23491.0}, {"date": "2016-09-08", "close": 21.1134, "volume": 13700.0}, {"date": "2016-09-09", "close": 20.58, "volume": 32306.0}, {"date": "2016-09-12", "close": 20.6826, "volume": 10859.0}, {"date": "2016-09-13", "close": 20.5, "volume": 30845.0}, {"date": "2016-09-14", "close": 20.7, "volume": 33269.0}, {"date": "2016-09-15", "close": 21.04, "volume": 68976.0}, {"date": "2016-09-16", "close": 20.99, "volume": 27845.0}, {"date": "2016-09-19", "close": 20.8, "volume": 14963.0}, {"date": "2016-09-20", "close": 20.9, "volume": 14711.0}, {"date": "2016-09-21", "close": 20.68, "volume": 7013.0}, {"date": "2016-09-22", "close": 20.89, "volume": 19844.0}, {"date": "2016-09-23", "close": 20.94, "volume": 12850.0}, {"date": "2016-09-26", "close": 21.02, "volume": 27345.0}, {"date": "2016-09-27", "close": 21.0286, "volume": 7398.0}, {"date": "2016-09-28", "close": 21.0172, "volume": 12939.0}, {"date": "2016-09-29", "close": 20.8, "volume": 14140.0}, {"date": "2016-09-30", "close": 21.0, "volume": 17162.0}, {"date": "2016-10-03", "close": 20.89, "volume": 11444.0}, {"date": "2016-10-04", "close": 20.65, "volume": 15831.0}, {"date": "2016-10-05", "close": 20.57, "volume": 14695.0}, {"date": "2016-10-06", "close": 20.61, "volume": 14408.0}, {"date": "2016-10-07", "close": 20.6298, "volume": 11377.0}, {"date": "2016-10-10", "close": 20.57, "volume": 9414.0}, {"date": "2016-10-11", "close": 20.53, "volume": 16083.0}, {"date": "2016-10-12", "close": 20.51, "volume": 24639.0}, {"date": "2016-10-13", "close": 20.6, "volume": 48191.0}, {"date": "2016-10-14", "close": 20.41, "volume": 21187.0}, {"date": "2016-10-17", "close": 20.15, "volume": 25417.0}, {"date": "2016-10-18", "close": 20.34, "volume": 22822.0}, {"date": "2016-10-19", "close": 20.36, "volume": 16574.0}, {"date": "2016-10-20", "close": 20.35, "volume": 11966.0}, {"date": "2016-10-21", "close": 20.6, "volume": 10781.0}, {"date": "2016-10-24", "close": 20.84, "volume": 16286.0}, {"date": "2016-10-25", "close": 20.83, "volume": 8747.0}, {"date": "2016-10-26", "close": 20.94, "volume": 13941.0}, {"date": "2016-10-27", "close": 20.71, "volume": 7593.0}, {"date": "2016-10-28", "close": 21.01, "volume": 7509.0}, {"date": "2016-10-31", "close": 20.81, "volume": 41752.0}, {"date": "2016-11-01", "close": 20.92, "volume": 14965.0}, {"date": "2016-11-02", "close": 20.51, "volume": 8343.0}, {"date": "2016-11-03", "close": 19.98, "volume": 52360.0}, {"date": "2016-11-04", "close": 19.89, "volume": 36713.0}, {"date": "2016-11-07", "close": 19.92, "volume": 27724.0}, {"date": "2016-11-08", "close": 19.75, "volume": 27260.0}, {"date": "2016-11-09", "close": 19.95, "volume": 31963.0}, {"date": "2016-11-10", "close": 19.87, "volume": 22561.0}, {"date": "2016-11-11", "close": 20.029, "volume": 10924.0}, {"date": "2016-11-14", "close": 20.065, "volume": 17692.0}, {"date": "2016-11-15", "close": 20.305, "volume": 24110.0}, {"date": "2016-11-16", "close": 20.58, "volume": 6370.0}, {"date": "2016-11-17", "close": 20.31, "volume": 9666.0}, {"date": "2016-11-18", "close": 20.5257, "volume": 20710.0}, {"date": "2016-11-21", "close": 20.85, "volume": 18155.0}, {"date": "2016-11-22", "close": 21.1, "volume": 34240.0}, {"date": "2016-11-23", "close": 20.59, "volume": 11715.0}, {"date": "2016-11-25", "close": 20.651, "volume": 3991.0}, {"date": "2016-11-28", "close": 20.56, "volume": 7033.0}, {"date": "2016-11-29", "close": 20.37, "volume": 14057.0}, {"date": "2016-11-30", "close": 20.2492, "volume": 9118.0}, {"date": "2016-12-01", "close": 20.0837, "volume": 12021.0}, {"date": "2016-12-02", "close": 19.9154, "volume": 8156.0}, {"date": "2016-12-05", "close": 20.05, "volume": 27256.0}, {"date": "2016-12-06", "close": 20.07, "volume": 26202.0}, {"date": "2016-12-07", "close": 20.22, "volume": 13439.0}, {"date": "2016-12-08", "close": 20.22, "volume": 23919.0}, {"date": "2016-12-09", "close": 20.21, "volume": 26217.0}, {"date": "2016-12-12", "close": 20.22, "volume": 21016.0}, {"date": "2016-12-13", "close": 20.24, "volume": 17224.0}, {"date": "2016-12-14", "close": 20.3173, "volume": 37046.0}, {"date": "2016-12-15", "close": 20.1, "volume": 12674.0}, {"date": "2016-12-16", "close": 20.32, "volume": 6516.0}, {"date": "2016-12-19", "close": 20.34, "volume": 19455.0}, {"date": "2016-12-20", "close": 20.35, "volume": 13017.0}, {"date": "2016-12-21", "close": 20.28, "volume": 8235.0}, {"date": "2016-12-22", "close": 20.15, "volume": 12548.0}, {"date": "2016-12-23", "close": 20.31, "volume": 8327.0}, {"date": "2016-12-27", "close": 20.31, "volume": 11156.0}, {"date": "2016-12-28", "close": 20.4, "volume": 12013.0}, {"date": "2016-12-29", "close": 20.3, "volume": 9547.0}, {"date": "2016-12-30", "close": 20.24, "volume": 5837.0}, {"date": "2017-01-03", "close": 20.44, "volume": 6215.0}, {"date": "2017-01-04", "close": 20.5, "volume": 14399.0}, {"date": "2017-01-05", "close": 20.64, "volume": 16500.0}, {"date": "2017-01-06", "close": 20.74, "volume": 7718.0}, {"date": "2017-01-09", "close": 20.7, "volume": 16772.0}, {"date": "2017-01-10", "close": 20.7822, "volume": 9708.0}, {"date": "2017-01-11", "close": 20.9, "volume": 7648.0}, {"date": "2017-01-12", "close": 20.65, "volume": 14333.0}, {"date": "2017-01-13", "close": 20.88, "volume": 3115.0}, {"date": "2017-01-17", "close": 20.795, "volume": 5804.0}, {"date": "2017-01-18", "close": 20.7559, "volume": 6333.0}, {"date": "2017-01-19", "close": 20.7, "volume": 6168.0}, {"date": "2017-01-20", "close": 20.63, "volume": 11378.0}, {"date": "2017-01-23", "close": 20.78, "volume": 8633.0}, {"date": "2017-01-24", "close": 20.84, "volume": 9124.0}, {"date": "2017-01-25", "close": 20.95, "volume": 17069.0}, {"date": "2017-01-26", "close": 21.13, "volume": 7814.0}, {"date": "2017-01-27", "close": 21.26, "volume": 2622.0}, {"date": "2017-01-30", "close": 21.36, "volume": 30700.0}, {"date": "2017-01-31", "close": 21.34, "volume": 6720.0}, {"date": "2017-02-01", "close": 21.4901, "volume": 17392.0}, {"date": "2017-02-02", "close": 21.29, "volume": 38218.0}, {"date": "2017-02-03", "close": 21.24, "volume": 27438.0}, {"date": "2017-02-06", "close": 21.64, "volume": 22961.0}, {"date": "2017-02-07", "close": 21.56, "volume": 12551.0}, {"date": "2017-02-08", "close": 21.56, "volume": 20593.0}, {"date": "2017-02-09", "close": 21.54, "volume": 29856.0}, {"date": "2017-02-10", "close": 21.68, "volume": 16833.0}, {"date": "2017-02-13", "close": 21.88, "volume": 18277.0}, {"date": "2017-02-14", "close": 21.9892, "volume": 18427.0}, {"date": "2017-02-15", "close": 22.02, "volume": 17871.0}, {"date": "2017-02-16", "close": 21.905, "volume": 10679.0}, {"date": "2017-02-17", "close": 21.99, "volume": 7328.0}, {"date": "2017-02-21", "close": 21.91, "volume": 14837.0}, {"date": "2017-02-22", "close": 21.98, "volume": 6585.0}, {"date": "2017-02-23", "close": 21.9772, "volume": 17192.0}, {"date": "2017-02-24", "close": 21.79, "volume": 4803.0}, {"date": "2017-02-27", "close": 21.91, "volume": 6146.0}, {"date": "2017-02-28", "close": 21.75, "volume": 10936.0}, {"date": "2017-03-01", "close": 21.66, "volume": 15888.0}, {"date": "2017-03-02", "close": 21.5909, "volume": 13662.0}, {"date": "2017-03-03", "close": 21.64, "volume": 24955.0}, {"date": "2017-03-06", "close": 21.691, "volume": 25961.0}, {"date": "2017-03-07", "close": 21.58, "volume": 9480.0}, {"date": "2017-03-08", "close": 21.3, "volume": 8330.0}, {"date": "2017-03-09", "close": 21.01, "volume": 19817.0}, {"date": "2017-03-10", "close": 21.0084, "volume": 30528.0}, {"date": "2017-03-13", "close": 21.13, "volume": 15429.0}, {"date": "2017-03-14", "close": 20.91, "volume": 19171.0}, {"date": "2017-03-15", "close": 20.83, "volume": 15093.0}, {"date": "2017-03-16", "close": 21.05, "volume": 27325.0}, {"date": "2017-03-17", "close": 21.04, "volume": 12330.0}, {"date": "2017-03-20", "close": 21.02, "volume": 20789.0}, {"date": "2017-03-21", "close": 20.86, "volume": 9967.0}, {"date": "2017-03-22", "close": 20.88, "volume": 12643.0}, {"date": "2017-03-23", "close": 20.8137, "volume": 7877.0}, {"date": "2017-03-24", "close": 20.86, "volume": 12090.0}, {"date": "2017-03-27", "close": 20.8452, "volume": 18485.0}, {"date": "2017-03-28", "close": 20.94, "volume": 13802.0}, {"date": "2017-03-29", "close": 21.0, "volume": 6987.0}, {"date": "2017-03-30", "close": 21.04, "volume": 15682.0}, {"date": "2017-03-31", "close": 21.04, "volume": 7543.0}, {"date": "2017-04-03", "close": 21.06, "volume": 7200.0}, {"date": "2017-04-04", "close": 21.1, "volume": 13531.0}, {"date": "2017-04-05", "close": 21.19, "volume": 2734.0}, {"date": "2017-04-06", "close": 21.1356, "volume": 13514.0}, {"date": "2017-04-07", "close": 21.17, "volume": 5223.0}, {"date": "2017-04-10", "close": 21.2083, "volume": 8772.0}, {"date": "2017-04-11", "close": 21.31, "volume": 7335.0}, {"date": "2017-04-12", "close": 21.08, "volume": 23905.0}, {"date": "2017-04-13", "close": 20.96, "volume": 4965.0}, {"date": "2017-04-17", "close": 21.117, "volume": 5972.0}, {"date": "2017-04-18", "close": 21.015, "volume": 5264.0}, {"date": "2017-04-19", "close": 21.03, "volume": 7616.0}, {"date": "2017-04-20", "close": 21.1, "volume": 13600.0}, {"date": "2017-04-21", "close": 21.08, "volume": 8569.0}, {"date": "2017-04-24", "close": 21.18, "volume": 7505.0}, {"date": "2017-04-25", "close": 21.29, "volume": 13605.0}, {"date": "2017-04-26", "close": 21.33, "volume": 4585.0}, {"date": "2017-04-27", "close": 21.33, "volume": 8843.0}, {"date": "2017-04-28", "close": 21.3114, "volume": 6127.0}, {"date": "2017-05-01", "close": 21.38, "volume": 13083.0}, {"date": "2017-05-02", "close": 21.37, "volume": 8072.0}, {"date": "2017-05-03", "close": 21.2363, "volume": 6188.0}, {"date": "2017-05-04", "close": 21.16, "volume": 9355.0}, {"date": "2017-05-05", "close": 21.18, "volume": 12198.0}, {"date": "2017-05-08", "close": 21.22, "volume": 12771.0}, {"date": "2017-05-09", "close": 21.36, "volume": 5691.0}, {"date": "2017-05-10", "close": 21.45, "volume": 8540.0}, {"date": "2017-05-11", "close": 21.34, "volume": 5869.0}, {"date": "2017-05-12", "close": 21.32, "volume": 7797.0}, {"date": "2017-05-15", "close": 21.3632, "volume": 10855.0}, {"date": "2017-05-16", "close": 21.45, "volume": 19476.0}, {"date": "2017-05-17", "close": 21.27, "volume": 6112.0}, {"date": "2017-05-18", "close": 21.12, "volume": 6977.0}, {"date": "2017-05-19", "close": 21.2815, "volume": 7046.0}, {"date": "2017-05-22", "close": 21.21, "volume": 15660.0}, {"date": "2017-05-23", "close": 21.35, "volume": 12293.0}, {"date": "2017-05-24", "close": 21.43, "volume": 25816.0}, {"date": "2017-05-25", "close": 21.41, "volume": 8537.0}, {"date": "2017-05-26", "close": 21.43, "volume": 17925.0}, {"date": "2017-05-30", "close": 21.45, "volume": 5763.0}, {"date": "2017-05-31", "close": 21.34, "volume": 14547.0}, {"date": "2017-06-01", "close": 21.46, "volume": 17012.0}, {"date": "2017-06-02", "close": 21.65, "volume": 6932.0}, {"date": "2017-06-05", "close": 21.7808, "volume": 13729.0}, {"date": "2017-06-06", "close": 21.68, "volume": 4999.0}, {"date": "2017-06-07", "close": 21.65, "volume": 14733.0}, {"date": "2017-06-08", "close": 21.97, "volume": 16869.0}, {"date": "2017-06-09", "close": 21.54, "volume": 7031.0}, {"date": "2017-06-12", "close": 21.67, "volume": 22516.0}, {"date": "2017-06-13", "close": 21.7301, "volume": 5175.0}, {"date": "2017-06-14", "close": 21.57, "volume": 10626.0}, {"date": "2017-06-15", "close": 21.47, "volume": 9197.0}, {"date": "2017-06-16", "close": 21.4, "volume": 6255.0}, {"date": "2017-06-19", "close": 21.57, "volume": 10505.0}, {"date": "2017-06-20", "close": 21.54, "volume": 16074.0}, {"date": "2017-06-21", "close": 21.62, "volume": 13312.0}, {"date": "2017-06-22", "close": 21.53, "volume": 27846.0}, {"date": "2017-06-23", "close": 21.545, "volume": 13927.0}, {"date": "2017-06-26", "close": 21.675, "volume": 30560.0}, {"date": "2017-06-27", "close": 21.5789, "volume": 12583.0}, {"date": "2017-06-28", "close": 21.66, "volume": 8704.0}, {"date": "2017-06-29", "close": 21.67, "volume": 11129.0}, {"date": "2017-06-30", "close": 21.672, "volume": 9859.0}, {"date": "2017-07-03", "close": 21.72, "volume": 2646.0}, {"date": "2017-07-05", "close": 21.754, "volume": 6659.0}, {"date": "2017-07-06", "close": 21.72, "volume": 6695.0}, {"date": "2017-07-07", "close": 21.7, "volume": 3959.0}, {"date": "2017-07-10", "close": 21.8, "volume": 7274.0}, {"date": "2017-07-11", "close": 21.81, "volume": 9664.0}, {"date": "2017-07-12", "close": 21.99, "volume": 3913.0}, {"date": "2017-07-13", "close": 22.0442, "volume": 3462.0}, {"date": "2017-07-14", "close": 22.13, "volume": 4340.0}, {"date": "2017-07-17", "close": 22.184, "volume": 8391.0}, {"date": "2017-07-18", "close": 22.2004, "volume": 4198.0}, {"date": "2017-07-19", "close": 22.41, "volume": 3084.0}, {"date": "2017-07-20", "close": 22.3799, "volume": 3646.0}, {"date": "2017-07-21", "close": 22.35, "volume": 4867.0}, {"date": "2017-07-24", "close": 22.32, "volume": 6170.0}, {"date": "2017-07-25", "close": 22.33, "volume": 9584.0}, {"date": "2017-07-26", "close": 22.4899, "volume": 9414.0}, {"date": "2017-07-27", "close": 22.3525, "volume": 4202.0}, {"date": "2017-07-28", "close": 22.3, "volume": 10628.0}, {"date": "2017-07-31", "close": 22.27, "volume": 22014.0}, {"date": "2017-08-01", "close": 22.24, "volume": 19277.0}, {"date": "2017-08-02", "close": 22.21, "volume": 6768.0}, {"date": "2017-08-03", "close": 22.06, "volume": 13007.0}, {"date": "2017-08-04", "close": 22.03, "volume": 2160.0}, {"date": "2017-08-07", "close": 22.05, "volume": 11515.0}, {"date": "2017-08-08", "close": 22.0, "volume": 8970.0}, {"date": "2017-08-09", "close": 21.88, "volume": 7063.0}, {"date": "2017-08-10", "close": 21.25, "volume": 16073.0}, {"date": "2017-08-11", "close": 21.56, "volume": 7610.0}, {"date": "2017-08-14", "close": 21.96, "volume": 5278.0}, {"date": "2017-08-15", "close": 21.63, "volume": 7300.0}, {"date": "2017-08-16", "close": 21.69, "volume": 12019.0}, {"date": "2017-08-17", "close": 21.52, "volume": 7527.0}, {"date": "2017-08-18", "close": 21.3913, "volume": 10667.0}, {"date": "2017-08-21", "close": 21.3999, "volume": 5928.0}, {"date": "2017-08-22", "close": 21.76, "volume": 5414.0}, {"date": "2017-08-23", "close": 21.65, "volume": 5753.0}, {"date": "2017-08-24", "close": 21.66, "volume": 5411.0}, {"date": "2017-08-25", "close": 21.66, "volume": 9547.0}, {"date": "2017-08-28", "close": 21.51, "volume": 8681.0}, {"date": "2017-08-29", "close": 21.5472, "volume": 6383.0}, {"date": "2017-08-30", "close": 21.675, "volume": 12081.0}, {"date": "2017-08-31", "close": 21.73, "volume": 7624.0}, {"date": "2017-09-01", "close": 22.09, "volume": 6671.0}, {"date": "2017-09-05", "close": 21.7101, "volume": 9500.0}, {"date": "2017-09-06", "close": 21.73, "volume": 14791.0}, {"date": "2017-09-07", "close": 21.72, "volume": 9872.0}, {"date": "2017-09-08", "close": 21.6901, "volume": 14888.0}, {"date": "2017-09-11", "close": 21.7, "volume": 20214.0}, {"date": "2017-09-12", "close": 21.82, "volume": 7422.0}, {"date": "2017-09-13", "close": 21.78, "volume": 8538.0}, {"date": "2017-09-14", "close": 21.83, "volume": 7758.0}, {"date": "2017-09-15", "close": 21.77, "volume": 7308.0}, {"date": "2017-09-18", "close": 21.74, "volume": 19163.0}, {"date": "2017-09-19", "close": 21.78, "volume": 6776.0}, {"date": "2017-09-20", "close": 21.9, "volume": 15078.0}, {"date": "2017-09-21", "close": 21.8015, "volume": 9670.0}, {"date": "2017-09-22", "close": 21.83, "volume": 10216.0}, {"date": "2017-09-25", "close": 21.785, "volume": 21347.0}, {"date": "2017-09-26", "close": 21.75, "volume": 4324.0}, {"date": "2017-09-27", "close": 21.82, "volume": 16865.0}, {"date": "2017-09-28", "close": 21.88, "volume": 8053.0}, {"date": "2017-09-29", "close": 21.89, "volume": 17842.0}, {"date": "2017-10-02", "close": 21.92, "volume": 9171.0}, {"date": "2017-10-03", "close": 22.09, "volume": 7783.0}, {"date": "2017-10-04", "close": 22.09, "volume": 5374.0}, {"date": "2017-10-05", "close": 22.05, "volume": 10885.0}, {"date": "2017-10-06", "close": 21.99, "volume": 4526.0}, {"date": "2017-10-09", "close": 22.1, "volume": 13626.0}, {"date": "2017-10-10", "close": 22.04, "volume": 4440.0}, {"date": "2017-10-11", "close": 22.099, "volume": 5996.0}, {"date": "2017-10-12", "close": 22.09, "volume": 3365.0}, {"date": "2017-10-13", "close": 22.056, "volume": 4290.0}, {"date": "2017-10-16", "close": 21.968, "volume": 8923.0}, {"date": "2017-10-17", "close": 22.01, "volume": 5434.0}, {"date": "2017-10-18", "close": 21.9555, "volume": 9612.0}, {"date": "2017-10-19", "close": 21.95, "volume": 2280.0}, {"date": "2017-10-20", "close": 21.88, "volume": 5016.0}, {"date": "2017-10-23", "close": 21.902, "volume": 1549.0}, {"date": "2017-10-24", "close": 21.95, "volume": 3542.0}, {"date": "2017-10-25", "close": 21.71, "volume": 3792.0}, {"date": "2017-10-26", "close": 21.7599, "volume": 11927.0}, {"date": "2017-10-27", "close": 21.8, "volume": 6146.0}, {"date": "2017-10-30", "close": 21.82, "volume": 1413.0}, {"date": "2017-10-31", "close": 21.8962, "volume": 5721.0}, {"date": "2017-11-01", "close": 21.94, "volume": 3784.0}, {"date": "2017-11-02", "close": 21.9, "volume": 4148.0}, {"date": "2017-11-03", "close": 21.87, "volume": 4794.0}, {"date": "2017-11-06", "close": 22.067, "volume": 6434.0}, {"date": "2017-11-07", "close": 21.985, "volume": 5249.0}, {"date": "2017-11-08", "close": 21.87, "volume": 7185.0}, {"date": "2017-11-09", "close": 21.85, "volume": 6215.0}, {"date": "2017-11-10", "close": 21.8263, "volume": 4840.0}, {"date": "2017-11-13", "close": 21.95, "volume": 7449.0}, {"date": "2017-11-14", "close": 21.77, "volume": 1666.0}, {"date": "2017-11-15", "close": 21.67, "volume": 10009.0}, {"date": "2017-11-16", "close": 21.6886, "volume": 6416.0}, {"date": "2017-11-17", "close": 21.7389, "volume": 6830.0}, {"date": "2017-11-20", "close": 21.8596, "volume": 7431.0}, {"date": "2017-11-21", "close": 22.08, "volume": 14781.0}, {"date": "2017-11-22", "close": 22.1295, "volume": 6499.0}, {"date": "2017-11-24", "close": 22.43, "volume": 25067.0}, {"date": "2017-11-27", "close": 21.69, "volume": 11838.0}, {"date": "2017-11-28", "close": 21.74, "volume": 7346.0}, {"date": "2017-11-29", "close": 21.5, "volume": 27584.0}, {"date": "2017-11-30", "close": 21.9, "volume": 17459.0}, {"date": "2017-12-01", "close": 21.65, "volume": 12162.0}, {"date": "2017-12-04", "close": 21.41, "volume": 15118.0}, {"date": "2017-12-05", "close": 21.4, "volume": 8663.0}, {"date": "2017-12-06", "close": 21.47, "volume": 14603.0}, {"date": "2017-12-07", "close": 21.35, "volume": 11979.0}, {"date": "2017-12-08", "close": 21.38, "volume": 13825.0}, {"date": "2017-12-11", "close": 21.455, "volume": 7110.0}, {"date": "2017-12-12", "close": 21.48, "volume": 11764.0}, {"date": "2017-12-13", "close": 21.59, "volume": 4620.0}, {"date": "2017-12-14", "close": 21.52, "volume": 4116.0}, {"date": "2017-12-15", "close": 21.6, "volume": 2964.0}, {"date": "2017-12-18", "close": 21.696, "volume": 1799.0}, {"date": "2017-12-19", "close": 21.7247, "volume": 9044.0}, {"date": "2017-12-20", "close": 21.7759, "volume": 9282.0}, {"date": "2017-12-21", "close": 21.855, "volume": 6664.0}, {"date": "2017-12-22", "close": 21.8999, "volume": 10226.0}, {"date": "2017-12-26", "close": 21.65, "volume": 5276.0}, {"date": "2017-12-27", "close": 21.82, "volume": 4924.0}, {"date": "2017-12-28", "close": 21.7152, "volume": 4722.0}, {"date": "2017-12-29", "close": 21.76, "volume": 3724.0}, {"date": "2018-01-02", "close": 21.86, "volume": 1343.0}, {"date": "2018-01-03", "close": 21.99, "volume": 7459.0}, {"date": "2018-01-04", "close": 21.97, "volume": 3932.0}, {"date": "2018-01-05", "close": 22.12, "volume": 12702.0}, {"date": "2018-01-08", "close": 22.1, "volume": 10488.0}, {"date": "2018-01-09", "close": 22.14, "volume": 8479.0}, {"date": "2018-01-10", "close": 21.99, "volume": 7535.0}, {"date": "2018-01-11", "close": 22.07, "volume": 8597.0}, {"date": "2018-01-12", "close": 22.2627, "volume": 13721.0}, {"date": "2018-01-16", "close": 22.27, "volume": 7875.0}, {"date": "2018-01-17", "close": 22.3099, "volume": 8185.0}, {"date": "2018-01-18", "close": 22.2594, "volume": 7307.0}, {"date": "2018-01-19", "close": 22.2461, "volume": 6150.0}, {"date": "2018-01-22", "close": 22.28, "volume": 7707.0}, {"date": "2018-01-23", "close": 22.43, "volume": 12551.0}, {"date": "2018-01-24", "close": 22.4108, "volume": 9341.0}, {"date": "2018-01-25", "close": 22.38, "volume": 12512.0}, {"date": "2018-01-26", "close": 23.03, "volume": 152396.0}, {"date": "2018-01-29", "close": 22.73, "volume": 18171.0}, {"date": "2018-01-30", "close": 22.39, "volume": 16662.0}, {"date": "2018-01-31", "close": 22.66, "volume": 21596.0}, {"date": "2018-02-01", "close": 22.02, "volume": 67359.0}, {"date": "2018-02-02", "close": 21.45, "volume": 111486.0}, {"date": "2018-02-05", "close": 20.79, "volume": 86300.0}, {"date": "2018-02-06", "close": 20.76, "volume": 110790.0}, {"date": "2018-02-07", "close": 20.79, "volume": 103334.0}, {"date": "2018-02-08", "close": 20.62, "volume": 50601.0}, {"date": "2018-02-09", "close": 20.6701, "volume": 53078.0}, {"date": "2018-02-12", "close": 20.95, "volume": 25140.0}, {"date": "2018-02-13", "close": 21.06, "volume": 28457.0}, {"date": "2018-02-14", "close": 21.22, "volume": 22784.0}, {"date": "2018-02-15", "close": 21.35, "volume": 20050.0}, {"date": "2018-02-16", "close": 21.4049, "volume": 11826.0}, {"date": "2018-02-20", "close": 21.57, "volume": 14860.0}, {"date": "2018-02-21", "close": 21.45, "volume": 12481.0}, {"date": "2018-02-22", "close": 21.3, "volume": 15799.0}, {"date": "2018-02-23", "close": 21.39, "volume": 11170.0}, {"date": "2018-02-26", "close": 21.59, "volume": 5042.0}, {"date": "2018-02-27", "close": 21.57, "volume": 11682.0}, {"date": "2018-02-28", "close": 21.4, "volume": 19810.0}, {"date": "2018-03-01", "close": 21.29, "volume": 16773.0}, {"date": "2018-03-02", "close": 21.33, "volume": 18180.0}, {"date": "2018-03-05", "close": 21.45, "volume": 24836.0}, {"date": "2018-03-06", "close": 21.63, "volume": 12533.0}, {"date": "2018-03-07", "close": 21.85, "volume": 13168.0}, {"date": "2018-03-08", "close": 21.9733, "volume": 9920.0}, {"date": "2018-03-09", "close": 22.2835, "volume": 11490.0}, {"date": "2018-03-12", "close": 22.47, "volume": 10598.0}, {"date": "2018-03-13", "close": 22.32, "volume": 10634.0}, {"date": "2018-03-14", "close": 22.04, "volume": 13933.0}, {"date": "2018-03-15", "close": 22.0828, "volume": 2506.0}, {"date": "2018-03-16", "close": 22.1, "volume": 10321.0}, {"date": "2018-03-19", "close": 21.81, "volume": 16779.0}, {"date": "2018-03-20", "close": 21.94, "volume": 12479.0}, {"date": "2018-03-21", "close": 22.08, "volume": 4464.0}, {"date": "2018-03-22", "close": 21.38, "volume": 82798.0}, {"date": "2018-03-23", "close": 20.91, "volume": 86697.0}, {"date": "2018-03-26", "close": 21.29, "volume": 10875.0}, {"date": "2018-03-27", "close": 21.1, "volume": 14335.0}, {"date": "2018-03-28", "close": 20.93, "volume": 11118.0}, {"date": "2018-03-29", "close": 20.99, "volume": 6660.0}, {"date": "2018-04-02", "close": 20.82, "volume": 10135.0}, {"date": "2018-04-03", "close": 20.81, "volume": 12677.0}, {"date": "2018-04-04", "close": 20.95, "volume": 11583.0}, {"date": "2018-04-05", "close": 21.19, "volume": 17517.0}, {"date": "2018-04-06", "close": 20.9, "volume": 16068.0}, {"date": "2018-04-09", "close": 20.89, "volume": 24872.0}, {"date": "2018-04-10", "close": 21.11, "volume": 23131.0}, {"date": "2018-04-11", "close": 21.18, "volume": 6782.0}, {"date": "2018-04-12", "close": 21.1292, "volume": 37780.0}, {"date": "2018-04-13", "close": 21.24, "volume": 20761.0}, {"date": "2018-04-16", "close": 21.24, "volume": 6233.0}, {"date": "2018-04-17", "close": 21.46, "volume": 21382.0}, {"date": "2018-04-18", "close": 21.62, "volume": 14476.0}, {"date": "2018-04-19", "close": 21.49, "volume": 7122.0}, {"date": "2018-04-20", "close": 21.4, "volume": 13440.0}, {"date": "2018-04-23", "close": 21.34, "volume": 5836.0}, {"date": "2018-04-24", "close": 21.26, "volume": 17341.0}, {"date": "2018-04-25", "close": 21.204, "volume": 14363.0}, {"date": "2018-04-26", "close": 21.3511, "volume": 7619.0}, {"date": "2018-04-27", "close": 21.32, "volume": 10045.0}, {"date": "2018-04-30", "close": 21.29, "volume": 14244.0}, {"date": "2018-05-01", "close": 21.28, "volume": 6528.0}, {"date": "2018-05-02", "close": 21.41, "volume": 12373.0}, {"date": "2018-05-03", "close": 21.28, "volume": 9706.0}, {"date": "2018-05-04", "close": 21.37, "volume": 10860.0}, {"date": "2018-05-07", "close": 21.44, "volume": 7088.0}, {"date": "2018-05-08", "close": 21.49, "volume": 6154.0}, {"date": "2018-05-09", "close": 21.591, "volume": 3974.0}, {"date": "2018-05-10", "close": 21.7533, "volume": 11140.0}, {"date": "2018-05-11", "close": 21.7002, "volume": 3213.0}, {"date": "2018-05-14", "close": 21.68, "volume": 15407.0}, {"date": "2018-05-15", "close": 21.53, "volume": 5415.0}, {"date": "2018-05-16", "close": 21.596, "volume": 10376.0}, {"date": "2018-05-17", "close": 21.53, "volume": 16330.0}, {"date": "2018-05-18", "close": 21.57, "volume": 19431.0}, {"date": "2018-05-21", "close": 21.71, "volume": 19868.0}, {"date": "2018-05-22", "close": 21.75, "volume": 6421.0}, {"date": "2018-05-23", "close": 21.699, "volume": 6805.0}, {"date": "2018-05-24", "close": 21.77, "volume": 14160.0}, {"date": "2018-05-25", "close": 21.79, "volume": 6234.0}, {"date": "2018-05-29", "close": 21.7399, "volume": 16219.0}, {"date": "2018-05-30", "close": 21.701, "volume": 5399.0}, {"date": "2018-05-31", "close": 21.79, "volume": 7300.0}, {"date": "2018-06-01", "close": 21.91, "volume": 5487.0}, {"date": "2018-06-04", "close": 21.97, "volume": 12616.0}, {"date": "2018-06-05", "close": 22.02, "volume": 9450.0}, {"date": "2018-06-06", "close": 22.25, "volume": 9711.0}, {"date": "2018-06-07", "close": 22.051, "volume": 5637.0}, {"date": "2018-06-08", "close": 22.11, "volume": 11526.0}, {"date": "2018-06-11", "close": 22.15, "volume": 21407.0}, {"date": "2018-06-12", "close": 22.265, "volume": 3500.0}, {"date": "2018-06-13", "close": 22.3, "volume": 5885.0}, {"date": "2018-06-14", "close": 22.21, "volume": 8867.0}, {"date": "2018-06-15", "close": 22.03, "volume": 12288.0}, {"date": "2018-06-18", "close": 22.03, "volume": 11760.0}, {"date": "2018-06-19", "close": 22.05, "volume": 5068.0}, {"date": "2018-06-20", "close": 22.21, "volume": 6540.0}, {"date": "2018-06-21", "close": 22.1201, "volume": 8466.0}, {"date": "2018-06-22", "close": 22.1, "volume": 7059.0}, {"date": "2018-06-25", "close": 22.14, "volume": 27204.0}, {"date": "2018-06-26", "close": 21.98, "volume": 13239.0}, {"date": "2018-06-27", "close": 21.76, "volume": 9990.0}, {"date": "2018-06-28", "close": 21.99, "volume": 11447.0}, {"date": "2018-06-29", "close": 21.88, "volume": 5623.0}, {"date": "2018-07-02", "close": 21.83, "volume": 19899.0}, {"date": "2018-07-03", "close": 21.73, "volume": 17097.0}, {"date": "2018-07-05", "close": 22.1, "volume": 4983.0}, {"date": "2018-07-06", "close": 22.0, "volume": 12095.0}, {"date": "2018-07-09", "close": 22.35, "volume": 17557.0}, {"date": "2018-07-10", "close": 22.185, "volume": 19999.0}, {"date": "2018-07-11", "close": 22.06, "volume": 14203.0}, {"date": "2018-07-12", "close": 22.25, "volume": 5893.0}, {"date": "2018-07-13", "close": 22.3, "volume": 7942.0}, {"date": "2018-07-16", "close": 22.21, "volume": 12149.0}, {"date": "2018-07-17", "close": 22.24, "volume": 4107.0}, {"date": "2018-07-18", "close": 22.33, "volume": 7680.0}, {"date": "2018-07-19", "close": 22.32, "volume": 5642.0}, {"date": "2018-07-20", "close": 22.26, "volume": 14252.0}, {"date": "2018-07-23", "close": 22.31, "volume": 10893.0}, {"date": "2018-07-24", "close": 22.36, "volume": 15280.0}, {"date": "2018-07-25", "close": 22.33, "volume": 11591.0}, {"date": "2018-07-26", "close": 22.34, "volume": 14992.0}, {"date": "2018-07-27", "close": 22.28, "volume": 7232.0}, {"date": "2018-07-30", "close": 22.03, "volume": 16433.0}, {"date": "2018-07-31", "close": 22.06, "volume": 6171.0}, {"date": "2018-08-01", "close": 22.01, "volume": 13854.0}, {"date": "2018-08-02", "close": 22.1, "volume": 5981.0}, {"date": "2018-08-03", "close": 22.15, "volume": 15785.0}, {"date": "2018-08-06", "close": 22.17, "volume": 15766.0}, {"date": "2018-08-07", "close": 22.19, "volume": 19024.0}, {"date": "2018-08-08", "close": 22.3046, "volume": 5639.0}, {"date": "2018-08-09", "close": 22.34, "volume": 18627.0}, {"date": "2018-08-10", "close": 22.35, "volume": 5018.0}, {"date": "2018-08-13", "close": 22.3506, "volume": 2609.0}, {"date": "2018-08-14", "close": 22.3099, "volume": 6224.0}, {"date": "2018-08-15", "close": 22.23, "volume": 12018.0}, {"date": "2018-08-16", "close": 22.27, "volume": 3737.0}, {"date": "2018-08-17", "close": 22.4, "volume": 11414.0}, {"date": "2018-08-20", "close": 22.4, "volume": 12675.0}, {"date": "2018-08-21", "close": 22.37, "volume": 8693.0}, {"date": "2018-08-22", "close": 22.4, "volume": 13523.0}, {"date": "2018-08-23", "close": 22.49, "volume": 14009.0}, {"date": "2018-08-24", "close": 22.47, "volume": 14333.0}, {"date": "2018-08-27", "close": 22.58, "volume": 20569.0}, {"date": "2018-08-28", "close": 22.595, "volume": 32104.0}, {"date": "2018-08-29", "close": 22.67, "volume": 23964.0}, {"date": "2018-08-30", "close": 22.71, "volume": 15173.0}, {"date": "2018-08-31", "close": 22.79, "volume": 11302.0}, {"date": "2018-09-04", "close": 22.88, "volume": 20302.0}, {"date": "2018-09-05", "close": 22.87, "volume": 23884.0}, {"date": "2018-09-06", "close": 22.97, "volume": 15753.0}, {"date": "2018-09-07", "close": 22.67, "volume": 24667.0}, {"date": "2018-09-10", "close": 22.89, "volume": 35102.0}, {"date": "2018-09-11", "close": 22.96, "volume": 19678.0}, {"date": "2018-09-12", "close": 22.99, "volume": 22052.0}, {"date": "2018-09-13", "close": 22.76, "volume": 11128.0}, {"date": "2018-09-14", "close": 22.83, "volume": 3573.0}, {"date": "2018-09-17", "close": 22.608, "volume": 15691.0}, {"date": "2018-09-18", "close": 22.62, "volume": 6493.0}, {"date": "2018-09-19", "close": 22.5951, "volume": 9407.0}, {"date": "2018-09-20", "close": 22.79, "volume": 18720.0}, {"date": "2018-09-21", "close": 22.75, "volume": 15089.0}, {"date": "2018-09-24", "close": 22.6386, "volume": 18217.0}, {"date": "2018-09-25", "close": 22.65, "volume": 25781.0}, {"date": "2018-09-26", "close": 22.95, "volume": 11459.0}, {"date": "2018-09-27", "close": 22.86, "volume": 8055.0}, {"date": "2018-09-28", "close": 22.9, "volume": 6403.0}, {"date": "2018-10-01", "close": 22.83, "volume": 7920.0}, {"date": "2018-10-02", "close": 22.7, "volume": 12994.0}, {"date": "2018-10-03", "close": 22.52, "volume": 11018.0}, {"date": "2018-10-04", "close": 22.11, "volume": 27924.0}, {"date": "2018-10-05", "close": 21.86, "volume": 18893.0}, {"date": "2018-10-08", "close": 21.75, "volume": 14296.0}, {"date": "2018-10-09", "close": 21.7, "volume": 18440.0}, {"date": "2018-10-10", "close": 21.02, "volume": 27266.0}, {"date": "2018-10-11", "close": 20.6161, "volume": 21320.0}, {"date": "2018-10-12", "close": 20.86, "volume": 19460.0}, {"date": "2018-10-15", "close": 21.21, "volume": 15344.0}, {"date": "2018-10-16", "close": 21.66, "volume": 20022.0}, {"date": "2018-10-17", "close": 21.53, "volume": 25171.0}, {"date": "2018-10-18", "close": 21.5, "volume": 13640.0}, {"date": "2018-10-19", "close": 21.86, "volume": 10668.0}, {"date": "2018-10-22", "close": 21.25, "volume": 13372.0}, {"date": "2018-10-23", "close": 20.9449, "volume": 19003.0}, {"date": "2018-10-24", "close": 20.66, "volume": 32639.0}, {"date": "2018-10-25", "close": 20.57, "volume": 33055.0}, {"date": "2018-10-26", "close": 20.12, "volume": 40946.0}, {"date": "2018-10-29", "close": 19.9899, "volume": 14931.0}, {"date": "2018-10-30", "close": 20.07, "volume": 14556.0}, {"date": "2018-10-31", "close": 20.405, "volume": 10183.0}, {"date": "2018-11-01", "close": 20.7, "volume": 35331.0}, {"date": "2018-11-02", "close": 20.745, "volume": 21243.0}, {"date": "2018-11-05", "close": 20.86, "volume": 13985.0}, {"date": "2018-11-06", "close": 20.85, "volume": 15170.0}, {"date": "2018-11-07", "close": 21.27, "volume": 7051.0}, {"date": "2018-11-08", "close": 21.3499, "volume": 14759.0}, {"date": "2018-11-09", "close": 21.33, "volume": 6532.0}, {"date": "2018-11-12", "close": 21.28, "volume": 8316.0}, {"date": "2018-11-13", "close": 21.0077, "volume": 10383.0}, {"date": "2018-11-14", "close": 20.86, "volume": 6692.0}, {"date": "2018-11-15", "close": 20.9, "volume": 3979.0}, {"date": "2018-11-16", "close": 20.955, "volume": 13266.0}, {"date": "2018-11-19", "close": 20.75, "volume": 15715.0}, {"date": "2018-11-20", "close": 20.56, "volume": 28586.0}, {"date": "2018-11-21", "close": 21.09, "volume": 28979.0}, {"date": "2018-11-23", "close": 21.27, "volume": 42412.0}, {"date": "2018-11-26", "close": 19.5, "volume": 40616.0}, {"date": "2018-11-27", "close": 19.42, "volume": 7288.0}, {"date": "2018-11-28", "close": 19.5501, "volume": 12063.0}, {"date": "2018-11-29", "close": 19.64, "volume": 14877.0}, {"date": "2018-11-30", "close": 19.685, "volume": 12109.0}, {"date": "2018-12-03", "close": 19.9575, "volume": 17632.0}, {"date": "2018-12-04", "close": 19.39, "volume": 33703.0}, {"date": "2018-12-06", "close": 19.47, "volume": 40355.0}, {"date": "2018-12-07", "close": 19.0, "volume": 36742.0}, {"date": "2018-12-10", "close": 19.18, "volume": 14284.0}, {"date": "2018-12-11", "close": 19.046, "volume": 12687.0}, {"date": "2018-12-12", "close": 19.33, "volume": 13673.0}, {"date": "2018-12-13", "close": 19.0511, "volume": 15499.0}, {"date": "2018-12-14", "close": 19.14, "volume": 18634.0}, {"date": "2018-12-17", "close": 18.7, "volume": 40942.0}, {"date": "2018-12-18", "close": 18.4, "volume": 28599.0}, {"date": "2018-12-19", "close": 18.28, "volume": 24607.0}, {"date": "2018-12-20", "close": 17.835, "volume": 72893.0}, {"date": "2018-12-21", "close": 17.57, "volume": 27402.0}, {"date": "2018-12-24", "close": 17.32, "volume": 14594.0}, {"date": "2018-12-26", "close": 17.85, "volume": 25271.0}, {"date": "2018-12-27", "close": 18.24, "volume": 25759.0}, {"date": "2018-12-28", "close": 18.23, "volume": 37321.0}, {"date": "2018-12-31", "close": 18.63, "volume": 33163.0}, {"date": "2019-01-02", "close": 18.83, "volume": 15978.0}, {"date": "2019-01-03", "close": 18.57, "volume": 8435.0}, {"date": "2019-01-04", "close": 18.83, "volume": 8099.0}, {"date": "2019-01-07", "close": 19.13, "volume": 14205.0}, {"date": "2019-01-08", "close": 19.44, "volume": 29432.0}, {"date": "2019-01-09", "close": 19.44, "volume": 37206.0}, {"date": "2019-01-10", "close": 19.6, "volume": 8535.0}, {"date": "2019-01-11", "close": 19.69, "volume": 7703.0}, {"date": "2019-01-14", "close": 19.57, "volume": 18339.0}, {"date": "2019-01-15", "close": 19.74, "volume": 9593.0}, {"date": "2019-01-16", "close": 19.75, "volume": 6506.0}, {"date": "2019-01-17", "close": 19.97, "volume": 10261.0}, {"date": "2019-01-18", "close": 20.2, "volume": 20886.0}, {"date": "2019-01-22", "close": 19.91, "volume": 14121.0}, {"date": "2019-01-23", "close": 20.23, "volume": 21674.0}, {"date": "2019-01-24", "close": 20.36, "volume": 10747.0}, {"date": "2019-01-25", "close": 20.49, "volume": 16099.0}, {"date": "2019-01-28", "close": 20.54, "volume": 22386.0}, {"date": "2019-01-29", "close": 20.7, "volume": 38046.0}, {"date": "2019-01-30", "close": 20.84, "volume": 24605.0}, {"date": "2019-01-31", "close": 20.98, "volume": 4128.0}, {"date": "2019-02-01", "close": 20.71, "volume": 56242.0}, {"date": "2019-02-04", "close": 20.68, "volume": 22376.0}, {"date": "2019-02-05", "close": 20.9516, "volume": 21975.0}, {"date": "2019-02-06", "close": 21.31, "volume": 12549.0}, {"date": "2019-02-07", "close": 21.21, "volume": 22914.0}, {"date": "2019-02-08", "close": 21.09, "volume": 19670.0}, {"date": "2019-02-11", "close": 21.34, "volume": 9786.0}, {"date": "2019-02-12", "close": 21.15, "volume": 35769.0}, {"date": "2019-02-13", "close": 21.49, "volume": 10104.0}, {"date": "2019-02-14", "close": 21.38, "volume": 10195.0}, {"date": "2019-02-15", "close": 21.48, "volume": 6363.0}, {"date": "2019-02-19", "close": 21.24, "volume": 17954.0}, {"date": "2019-02-20", "close": 21.67, "volume": 8709.0}, {"date": "2019-02-21", "close": 21.3, "volume": 9926.0}, {"date": "2019-02-22", "close": 21.3375, "volume": 8311.0}, {"date": "2019-02-25", "close": 21.32, "volume": 20303.0}, {"date": "2019-02-26", "close": 21.37, "volume": 21408.0}, {"date": "2019-02-27", "close": 21.35, "volume": 20765.0}, {"date": "2019-02-28", "close": 21.22, "volume": 14930.0}, {"date": "2019-03-01", "close": 21.27, "volume": 7217.0}, {"date": "2019-03-04", "close": 21.23, "volume": 15599.0}, {"date": "2019-03-05", "close": 20.95, "volume": 13372.0}, {"date": "2019-03-06", "close": 20.68, "volume": 8501.0}, {"date": "2019-03-07", "close": 20.63, "volume": 31955.0}, {"date": "2019-03-08", "close": 20.43, "volume": 11204.0}, {"date": "2019-03-11", "close": 21.07, "volume": 42543.0}, {"date": "2019-03-12", "close": 20.89, "volume": 10836.0}, {"date": "2019-03-13", "close": 21.1, "volume": 11331.0}, {"date": "2019-03-14", "close": 21.07, "volume": 10572.0}, {"date": "2019-03-15", "close": 20.95, "volume": 15552.0}, {"date": "2019-03-18", "close": 20.94, "volume": 3143.0}, {"date": "2019-03-19", "close": 20.97, "volume": 7893.0}, {"date": "2019-03-20", "close": 21.19, "volume": 6878.0}, {"date": "2019-03-21", "close": 21.4, "volume": 7011.0}, {"date": "2019-03-22", "close": 21.13, "volume": 17566.0}, {"date": "2019-03-25", "close": 21.03, "volume": 13350.0}, {"date": "2019-03-26", "close": 21.15, "volume": 12193.0}, {"date": "2019-03-27", "close": 21.07, "volume": 13979.0}, {"date": "2019-03-28", "close": 21.15, "volume": 4910.0}, {"date": "2019-03-29", "close": 21.38, "volume": 3796.0}, {"date": "2019-04-01", "close": 21.5, "volume": 19932.0}, {"date": "2019-04-02", "close": 21.49, "volume": 8262.0}, {"date": "2019-04-03", "close": 21.61, "volume": 6886.0}, {"date": "2019-04-04", "close": 21.68, "volume": 15463.0}, {"date": "2019-04-05", "close": 21.74, "volume": 7200.0}, {"date": "2019-04-08", "close": 21.73, "volume": 13230.0}, {"date": "2019-04-09", "close": 21.3472, "volume": 7566.0}, {"date": "2019-04-10", "close": 21.3, "volume": 11773.0}, {"date": "2019-04-11", "close": 21.328, "volume": 4314.0}, {"date": "2019-04-12", "close": 21.3354, "volume": 7917.0}, {"date": "2019-04-15", "close": 21.35, "volume": 16500.0}, {"date": "2019-04-16", "close": 21.63, "volume": 11543.0}, {"date": "2019-04-17", "close": 21.46, "volume": 5836.0}, {"date": "2019-04-18", "close": 21.38, "volume": 5888.0}, {"date": "2019-04-22", "close": 21.22, "volume": 7114.0}, {"date": "2019-04-23", "close": 21.4, "volume": 7373.0}, {"date": "2019-04-24", "close": 21.4, "volume": 7274.0}, {"date": "2019-04-25", "close": 21.44, "volume": 5800.0}, {"date": "2019-04-26", "close": 21.45, "volume": 5183.0}, {"date": "2019-04-29", "close": 21.48, "volume": 5823.0}, {"date": "2019-04-30", "close": 21.67, "volume": 6282.0}, {"date": "2019-05-01", "close": 21.69, "volume": 6335.0}, {"date": "2019-05-02", "close": 21.73, "volume": 5178.0}, {"date": "2019-05-03", "close": 21.82, "volume": 4247.0}, {"date": "2019-05-06", "close": 21.79, "volume": 4062.0}, {"date": "2019-05-07", "close": 21.67, "volume": 7959.0}, {"date": "2019-05-08", "close": 21.69, "volume": 7954.0}, {"date": "2019-05-09", "close": 21.69, "volume": 11662.0}, {"date": "2019-05-10", "close": 21.59, "volume": 1851.0}, {"date": "2019-05-13", "close": 21.13, "volume": 6760.0}, {"date": "2019-05-14", "close": 21.45, "volume": 1737.0}, {"date": "2019-05-15", "close": 21.54, "volume": 5595.0}, {"date": "2019-05-16", "close": 21.82, "volume": 13402.0}, {"date": "2019-05-17", "close": 21.59, "volume": 3662.0}, {"date": "2019-05-20", "close": 21.3101, "volume": 2233.0}, {"date": "2019-05-21", "close": 21.33, "volume": 7287.0}, {"date": "2019-05-22", "close": 21.3, "volume": 12340.0}, {"date": "2019-05-23", "close": 21.07, "volume": 6594.0}, {"date": "2019-05-24", "close": 21.07, "volume": 8574.0}, {"date": "2019-05-28", "close": 21.01, "volume": 15260.0}, {"date": "2019-05-29", "close": 20.85, "volume": 13334.0}, {"date": "2019-05-30", "close": 20.94, "volume": 9492.0}, {"date": "2019-05-31", "close": 20.89, "volume": 12838.0}, {"date": "2019-06-03", "close": 20.66, "volume": 11646.0}, {"date": "2019-06-04", "close": 20.97, "volume": 10921.0}, {"date": "2019-06-05", "close": 21.13, "volume": 7034.0}, {"date": "2019-06-06", "close": 21.27, "volume": 7014.0}, {"date": "2019-06-07", "close": 21.49, "volume": 13717.0}, {"date": "2019-06-10", "close": 21.71, "volume": 6564.0}, {"date": "2019-06-11", "close": 21.75, "volume": 8356.0}, {"date": "2019-06-12", "close": 21.84, "volume": 12712.0}, {"date": "2019-06-13", "close": 21.62, "volume": 4692.0}, {"date": "2019-06-14", "close": 21.5258, "volume": 3245.0}, {"date": "2019-06-17", "close": 21.52, "volume": 5871.0}, {"date": "2019-06-18", "close": 21.68, "volume": 8837.0}, {"date": "2019-06-19", "close": 21.9837, "volume": 9184.0}, {"date": "2019-06-20", "close": 22.21, "volume": 10506.0}, {"date": "2019-06-21", "close": 22.19, "volume": 8209.0}, {"date": "2019-06-24", "close": 22.21, "volume": 19117.0}, {"date": "2019-06-25", "close": 22.0, "volume": 12101.0}, {"date": "2019-06-26", "close": 22.14, "volume": 3820.0}, {"date": "2019-06-27", "close": 22.26, "volume": 4305.0}, {"date": "2019-06-28", "close": 22.4, "volume": 12773.0}, {"date": "2019-07-01", "close": 22.62, "volume": 2481.0}, {"date": "2019-07-02", "close": 22.72, "volume": 2670.0}, {"date": "2019-07-03", "close": 22.73, "volume": 2857.0}, {"date": "2019-07-05", "close": 22.71, "volume": 9743.0}, {"date": "2019-07-08", "close": 22.86, "volume": 3226.0}, {"date": "2019-07-09", "close": 22.79, "volume": 6368.0}, {"date": "2019-07-10", "close": 23.11, "volume": 13933.0}, {"date": "2019-07-11", "close": 23.01, "volume": 8737.0}, {"date": "2019-07-12", "close": 23.14, "volume": 9131.0}, {"date": "2019-07-15", "close": 22.9911, "volume": 4080.0}, {"date": "2019-07-16", "close": 23.06, "volume": 5040.0}, {"date": "2019-07-17", "close": 23.19, "volume": 4353.0}, {"date": "2019-07-18", "close": 23.12, "volume": 7620.0}, {"date": "2019-07-19", "close": 23.16, "volume": 13280.0}, {"date": "2019-07-22", "close": 23.0901, "volume": 5837.0}, {"date": "2019-07-23", "close": 23.0109, "volume": 5205.0}, {"date": "2019-07-24", "close": 23.39, "volume": 15784.0}, {"date": "2019-07-25", "close": 23.4, "volume": 3588.0}, {"date": "2019-07-26", "close": 23.3698, "volume": 1976.0}, {"date": "2019-07-29", "close": 23.5314, "volume": 9793.0}, {"date": "2019-07-30", "close": 23.72, "volume": 18053.0}, {"date": "2019-07-31", "close": 23.71, "volume": 16603.0}, {"date": "2019-08-01", "close": 23.6618, "volume": 4562.0}, {"date": "2019-08-02", "close": 23.58, "volume": 6958.0}, {"date": "2019-08-05", "close": 22.74, "volume": 10074.0}, {"date": "2019-08-06", "close": 23.2, "volume": 12338.0}, {"date": "2019-08-07", "close": 23.66, "volume": 7824.0}, {"date": "2019-08-08", "close": 23.85, "volume": 18585.0}, {"date": "2019-08-09", "close": 23.73, "volume": 10540.0}, {"date": "2019-08-12", "close": 23.77, "volume": 6358.0}, {"date": "2019-08-13", "close": 23.93, "volume": 18280.0}, {"date": "2019-08-14", "close": 23.65, "volume": 5969.0}, {"date": "2019-08-15", "close": 23.49, "volume": 5138.0}, {"date": "2019-08-16", "close": 23.72, "volume": 3896.0}, {"date": "2019-08-19", "close": 24.05, "volume": 2556.0}, {"date": "2019-08-20", "close": 23.98, "volume": 6212.0}, {"date": "2019-08-21", "close": 23.97, "volume": 9882.0}, {"date": "2019-08-22", "close": 23.9, "volume": 10357.0}, {"date": "2019-08-23", "close": 23.55, "volume": 6805.0}, {"date": "2019-08-26", "close": 23.6, "volume": 10846.0}, {"date": "2019-08-27", "close": 23.54, "volume": 10618.0}, {"date": "2019-08-28", "close": 23.76, "volume": 15751.0}, {"date": "2019-08-29", "close": 23.78, "volume": 11966.0}, {"date": "2019-08-30", "close": 23.47, "volume": 17745.0}, {"date": "2019-09-03", "close": 23.0, "volume": 12222.0}, {"date": "2019-09-04", "close": 23.56, "volume": 12776.0}, {"date": "2019-09-05", "close": 23.5853, "volume": 16695.0}, {"date": "2019-09-06", "close": 23.86, "volume": 23086.0}, {"date": "2019-09-09", "close": 24.07, "volume": 20895.0}, {"date": "2019-09-10", "close": 24.25, "volume": 26098.0}, {"date": "2019-09-11", "close": 24.25, "volume": 8566.0}, {"date": "2019-09-12", "close": 24.86, "volume": 44131.0}, {"date": "2019-09-13", "close": 24.47, "volume": 20792.0}, {"date": "2019-09-16", "close": 24.48, "volume": 8010.0}, {"date": "2019-09-17", "close": 24.5, "volume": 9513.0}, {"date": "2019-09-18", "close": 24.02, "volume": 12075.0}, {"date": "2019-09-19", "close": 24.44, "volume": 26524.0}, {"date": "2019-09-20", "close": 24.66, "volume": 14042.0}, {"date": "2019-09-23", "close": 24.69, "volume": 16584.0}, {"date": "2019-09-24", "close": 24.55, "volume": 22175.0}, {"date": "2019-09-25", "close": 24.31, "volume": 9445.0}, {"date": "2019-09-26", "close": 24.1, "volume": 11632.0}, {"date": "2019-09-27", "close": 23.7089, "volume": 17372.0}, {"date": "2019-09-30", "close": 23.64, "volume": 27659.0}, {"date": "2019-10-01", "close": 23.36, "volume": 9712.0}, {"date": "2019-10-02", "close": 23.0, "volume": 13985.0}, {"date": "2019-10-03", "close": 22.75, "volume": 21568.0}, {"date": "2019-10-04", "close": 22.75, "volume": 9916.0}, {"date": "2019-10-07", "close": 22.6, "volume": 8525.0}, {"date": "2019-10-08", "close": 22.73, "volume": 7380.0}, {"date": "2019-10-09", "close": 23.07, "volume": 9258.0}, {"date": "2019-10-10", "close": 23.06, "volume": 10653.0}, {"date": "2019-10-11", "close": 23.0, "volume": 2826.0}, {"date": "2019-10-14", "close": 22.86, "volume": 11959.0}, {"date": "2019-10-15", "close": 23.29, "volume": 5010.0}, {"date": "2019-10-16", "close": 23.85, "volume": 18912.0}, {"date": "2019-10-17", "close": 23.73, "volume": 8818.0}, {"date": "2019-10-18", "close": 23.67, "volume": 3873.0}, {"date": "2019-10-21", "close": 23.65, "volume": 5646.0}, {"date": "2019-10-22", "close": 23.73, "volume": 15759.0}, {"date": "2019-10-23", "close": 23.64, "volume": 9030.0}, {"date": "2019-10-24", "close": 23.75, "volume": 13514.0}, {"date": "2019-10-25", "close": 23.88, "volume": 9935.0}, {"date": "2019-10-28", "close": 24.16, "volume": 7370.0}, {"date": "2019-10-29", "close": 24.16, "volume": 12025.0}, {"date": "2019-10-30", "close": 23.74, "volume": 8574.0}, {"date": "2019-10-31", "close": 23.94, "volume": 9530.0}, {"date": "2019-11-01", "close": 24.16, "volume": 19669.0}, {"date": "2019-11-04", "close": 24.31, "volume": 18984.0}, {"date": "2019-11-05", "close": 24.77, "volume": 24310.0}, {"date": "2019-11-06", "close": 25.1, "volume": 25379.0}, {"date": "2019-11-07", "close": 25.78, "volume": 67776.0}, {"date": "2019-11-08", "close": 25.584, "volume": 37826.0}, {"date": "2019-11-11", "close": 25.41, "volume": 14200.0}, {"date": "2019-11-12", "close": 25.41, "volume": 13026.0}, {"date": "2019-11-13", "close": 25.45, "volume": 11116.0}, {"date": "2019-11-14", "close": 25.41, "volume": 20227.0}, {"date": "2019-11-15", "close": 25.5, "volume": 11786.0}, {"date": "2019-11-18", "close": 25.75, "volume": 16185.0}, {"date": "2019-11-19", "close": 25.94, "volume": 61001.0}, {"date": "2019-11-20", "close": 26.0316, "volume": 31776.0}, {"date": "2019-11-21", "close": 25.95, "volume": 19858.0}, {"date": "2019-11-22", "close": 26.04, "volume": 52382.0}, {"date": "2019-11-25", "close": 25.03, "volume": 34245.0}, {"date": "2019-11-26", "close": 24.59, "volume": 20915.0}, {"date": "2019-11-27", "close": 24.85, "volume": 14846.0}, {"date": "2019-11-29", "close": 24.5785, "volume": 15135.0}, {"date": "2019-12-02", "close": 24.4914, "volume": 19840.0}, {"date": "2019-12-03", "close": 24.4541, "volume": 10143.0}, {"date": "2019-12-04", "close": 24.78, "volume": 24186.0}, {"date": "2019-12-05", "close": 24.6001, "volume": 7355.0}, {"date": "2019-12-06", "close": 24.56, "volume": 9634.0}, {"date": "2019-12-09", "close": 24.63, "volume": 16600.0}, {"date": "2019-12-10", "close": 24.74, "volume": 20712.0}, {"date": "2019-12-11", "close": 24.7019, "volume": 10451.0}, {"date": "2019-12-12", "close": 24.75, "volume": 19504.0}, {"date": "2019-12-13", "close": 24.6613, "volume": 13690.0}, {"date": "2019-12-16", "close": 25.05, "volume": 13710.0}, {"date": "2019-12-17", "close": 25.35, "volume": 16675.0}, {"date": "2019-12-18", "close": 25.6884, "volume": 15895.0}, {"date": "2019-12-19", "close": 25.51, "volume": 21188.0}, {"date": "2019-12-20", "close": 25.56, "volume": 19942.0}, {"date": "2019-12-23", "close": 25.71, "volume": 9697.0}, {"date": "2019-12-24", "close": 25.75, "volume": 6474.0}, {"date": "2019-12-26", "close": 25.75, "volume": 7080.0}, {"date": "2019-12-27", "close": 26.1, "volume": 9666.0}, {"date": "2019-12-30", "close": 26.0728, "volume": 14592.0}, {"date": "2019-12-31", "close": 26.095, "volume": 22092.0}, {"date": "2020-01-02", "close": 26.191, "volume": 19702.0}, {"date": "2020-01-03", "close": 26.4399, "volume": 10913.0}, {"date": "2020-01-06", "close": 26.26, "volume": 23756.0}, {"date": "2020-01-07", "close": 25.8899, "volume": 24486.0}, {"date": "2020-01-08", "close": 26.0, "volume": 40843.0}, {"date": "2020-01-09", "close": 26.0, "volume": 48354.0}, {"date": "2020-01-10", "close": 25.75, "volume": 68529.0}, {"date": "2020-01-13", "close": 26.0, "volume": 37759.0}, {"date": "2020-01-14", "close": 25.905, "volume": 42267.0}, {"date": "2020-01-15", "close": 25.89, "volume": 60484.0}, {"date": "2020-01-16", "close": 25.87, "volume": 81401.0}, {"date": "2020-01-17", "close": 25.93, "volume": 34978.0}, {"date": "2020-01-21", "close": 26.05, "volume": 28355.0}, {"date": "2020-01-22", "close": 26.31, "volume": 29126.0}, {"date": "2020-01-23", "close": 26.35, "volume": 16860.0}, {"date": "2020-01-24", "close": 26.28, "volume": 34051.0}, {"date": "2020-01-27", "close": 26.13, "volume": 21947.0}, {"date": "2020-01-28", "close": 26.1, "volume": 23182.0}, {"date": "2020-01-29", "close": 26.0, "volume": 36856.0}, {"date": "2020-01-30", "close": 26.24, "volume": 55460.0}, {"date": "2020-01-31", "close": 26.57, "volume": 37326.0}, {"date": "2020-02-03", "close": 26.73, "volume": 34975.0}, {"date": "2020-02-04", "close": 26.6, "volume": 37113.0}, {"date": "2020-02-05", "close": 26.53, "volume": 27363.0}, {"date": "2020-02-06", "close": 26.4, "volume": 18683.0}, {"date": "2020-02-07", "close": 26.38, "volume": 19709.0}, {"date": "2020-02-10", "close": 26.83, "volume": 23558.0}, {"date": "2020-02-11", "close": 27.32, "volume": 16156.0}, {"date": "2020-02-12", "close": 27.48, "volume": 15369.0}, {"date": "2020-02-13", "close": 27.23, "volume": 23863.0}, {"date": "2020-02-14", "close": 27.0, "volume": 25636.0}, {"date": "2020-02-18", "close": 27.1, "volume": 22281.0}, {"date": "2020-02-19", "close": 27.11, "volume": 16194.0}, {"date": "2020-02-20", "close": 27.29, "volume": 12500.0}, {"date": "2020-02-21", "close": 27.04, "volume": 20621.0}, {"date": "2020-02-24", "close": 26.74, "volume": 30544.0}, {"date": "2020-02-25", "close": 25.91, "volume": 31304.0}, {"date": "2020-02-26", "close": 25.48, "volume": 30794.0}, {"date": "2020-02-27", "close": 24.45, "volume": 33071.0}, {"date": "2020-02-28", "close": 23.05, "volume": 79940.0}, {"date": "2020-03-02", "close": 23.91, "volume": 34736.0}, {"date": "2020-03-03", "close": 24.16, "volume": 53054.0}, {"date": "2020-03-04", "close": 25.35, "volume": 48557.0}, {"date": "2020-03-05", "close": 24.41, "volume": 37749.0}, {"date": "2020-03-06", "close": 23.92, "volume": 29248.0}, {"date": "2020-03-09", "close": 22.81, "volume": 19724.0}, {"date": "2020-03-10", "close": 23.48, "volume": 33856.0}, {"date": "2020-03-11", "close": 22.27, "volume": 58563.0}, {"date": "2020-03-12", "close": 19.2, "volume": 46345.0}, {"date": "2020-03-13", "close": 19.45, "volume": 73004.0}, {"date": "2020-03-16", "close": 16.92, "volume": 51327.0}, {"date": "2020-03-17", "close": 16.57, "volume": 39744.0}, {"date": "2020-03-18", "close": 15.61, "volume": 83270.0}, {"date": "2020-03-19", "close": 16.5, "volume": 54884.0}, {"date": "2020-03-20", "close": 18.27, "volume": 43638.0}, {"date": "2020-03-23", "close": 16.58, "volume": 43856.0}, {"date": "2020-03-24", "close": 18.1, "volume": 45904.0}, {"date": "2020-03-25", "close": 19.66, "volume": 35163.0}, {"date": "2020-03-26", "close": 20.9, "volume": 25766.0}, {"date": "2020-03-27", "close": 19.0, "volume": 20573.0}, {"date": "2020-03-30", "close": 19.21, "volume": 18373.0}, {"date": "2020-03-31", "close": 19.46, "volume": 29233.0}, {"date": "2020-04-01", "close": 17.92, "volume": 38374.0}, {"date": "2020-04-02", "close": 18.11, "volume": 22099.0}, {"date": "2020-04-03", "close": 17.74, "volume": 19041.0}, {"date": "2020-04-06", "close": 18.56, "volume": 19268.0}, {"date": "2020-04-07", "close": 19.25, "volume": 18892.0}, {"date": "2020-04-08", "close": 19.81, "volume": 24762.0}, {"date": "2020-04-09", "close": 20.43, "volume": 6467.0}, {"date": "2020-04-13", "close": 20.3, "volume": 15774.0}, {"date": "2020-04-14", "close": 21.0, "volume": 30119.0}, {"date": "2020-04-15", "close": 20.53, "volume": 27603.0}, {"date": "2020-04-16", "close": 20.27, "volume": 25153.0}, {"date": "2020-04-17", "close": 20.68, "volume": 19752.0}, {"date": "2020-04-20", "close": 20.89, "volume": 22746.0}, {"date": "2020-04-21", "close": 20.61, "volume": 6301.0}, {"date": "2020-04-22", "close": 20.97, "volume": 11506.0}, {"date": "2020-04-23", "close": 20.93, "volume": 14798.0}, {"date": "2020-04-24", "close": 20.54, "volume": 105438.0}, {"date": "2020-04-27", "close": 20.33, "volume": 12238.0}, {"date": "2020-04-28", "close": 20.57, "volume": 14874.0}, {"date": "2020-04-29", "close": 21.1, "volume": 13351.0}, {"date": "2020-04-30", "close": 21.1501, "volume": 12653.0}, {"date": "2020-05-01", "close": 20.7, "volume": 18878.0}, {"date": "2020-05-04", "close": 20.82, "volume": 16121.0}, {"date": "2020-05-05", "close": 21.45, "volume": 52661.0}, {"date": "2020-05-06", "close": 21.485, "volume": 22005.0}, {"date": "2020-05-07", "close": 21.78, "volume": 7373.0}, {"date": "2020-05-08", "close": 22.25, "volume": 13417.0}, {"date": "2020-05-11", "close": 22.43, "volume": 10051.0}, {"date": "2020-05-12", "close": 22.12, "volume": 12499.0}, {"date": "2020-05-13", "close": 21.87, "volume": 17817.0}, {"date": "2020-05-14", "close": 21.72, "volume": 27232.0}, {"date": "2020-05-15", "close": 21.38, "volume": 5710.0}, {"date": "2020-05-18", "close": 22.07, "volume": 17739.0}, {"date": "2020-05-19", "close": 22.22, "volume": 17190.0}, {"date": "2020-05-20", "close": 22.49, "volume": 11796.0}, {"date": "2020-05-21", "close": 22.5942, "volume": 5942.0}, {"date": "2020-05-22", "close": 22.77, "volume": 10137.0}, {"date": "2020-05-26", "close": 22.97, "volume": 19980.0}, {"date": "2020-05-27", "close": 22.73, "volume": 46249.0}, {"date": "2020-05-28", "close": 23.3, "volume": 43882.0}, {"date": "2020-05-29", "close": 23.41, "volume": 26453.0}, {"date": "2020-06-01", "close": 23.83, "volume": 15346.0}, {"date": "2020-06-02", "close": 24.34, "volume": 24992.0}, {"date": "2020-06-03", "close": 24.735, "volume": 13651.0}, {"date": "2020-06-04", "close": 24.12, "volume": 10769.0}, {"date": "2020-06-05", "close": 24.4, "volume": 16599.0}, {"date": "2020-06-08", "close": 24.63, "volume": 7748.0}, {"date": "2020-06-09", "close": 24.7, "volume": 9800.0}, {"date": "2020-06-10", "close": 24.6, "volume": 15240.0}, {"date": "2020-06-11", "close": 24.14, "volume": 41937.0}, {"date": "2020-06-12", "close": 23.5, "volume": 22305.0}, {"date": "2020-06-15", "close": 23.43, "volume": 26993.0}, {"date": "2020-06-16", "close": 23.8, "volume": 17665.0}, {"date": "2020-06-17", "close": 23.89, "volume": 10211.0}, {"date": "2020-06-18", "close": 23.78, "volume": 9518.0}, {"date": "2020-06-19", "close": 23.8, "volume": 31701.0}, {"date": "2020-06-22", "close": 23.78, "volume": 7908.0}, {"date": "2020-06-23", "close": 24.22, "volume": 18718.0}, {"date": "2020-06-24", "close": 23.89, "volume": 19235.0}, {"date": "2020-06-25", "close": 23.9, "volume": 10046.0}, {"date": "2020-06-26", "close": 23.8, "volume": 35881.0}, {"date": "2020-06-29", "close": 24.054, "volume": 15387.0}, {"date": "2020-06-30", "close": 23.85, "volume": 16537.0}, {"date": "2020-07-01", "close": 24.22, "volume": 7277.0}, {"date": "2020-07-02", "close": 24.731, "volume": 9044.0}, {"date": "2020-07-06", "close": 25.17, "volume": 22269.0}, {"date": "2020-07-07", "close": 25.09, "volume": 14339.0}, {"date": "2020-07-08", "close": 25.29, "volume": 13616.0}, {"date": "2020-07-09", "close": 25.36, "volume": 21785.0}, {"date": "2020-07-10", "close": 25.4, "volume": 12822.0}, {"date": "2020-07-13", "close": 25.33, "volume": 16900.0}, {"date": "2020-07-14", "close": 24.9562, "volume": 13666.0}, {"date": "2020-07-15", "close": 25.35, "volume": 18032.0}, {"date": "2020-07-16", "close": 25.18, "volume": 8393.0}, {"date": "2020-07-17", "close": 25.57, "volume": 8427.0}, {"date": "2020-07-20", "close": 25.7867, "volume": 13131.0}, {"date": "2020-07-21", "close": 25.8193, "volume": 4335.0}, {"date": "2020-07-22", "close": 25.99, "volume": 6096.0}, {"date": "2020-07-23", "close": 25.94, "volume": 3856.0}, {"date": "2020-07-24", "close": 26.2, "volume": 55619.0}, {"date": "2020-07-27", "close": 26.01, "volume": 18452.0}, {"date": "2020-07-28", "close": 25.89, "volume": 11246.0}, {"date": "2020-07-29", "close": 26.29, "volume": 10001.0}, {"date": "2020-07-30", "close": 26.0, "volume": 16446.0}, {"date": "2020-07-31", "close": 26.11, "volume": 13729.0}, {"date": "2020-08-03", "close": 26.74, "volume": 21881.0}, {"date": "2020-08-04", "close": 26.82, "volume": 14534.0}, {"date": "2020-08-05", "close": 26.61, "volume": 17201.0}, {"date": "2020-08-06", "close": 27.01, "volume": 10286.0}, {"date": "2020-08-07", "close": 26.9207, "volume": 4738.0}, {"date": "2020-08-10", "close": 26.8251, "volume": 11199.0}, {"date": "2020-08-11", "close": 26.5, "volume": 10543.0}, {"date": "2020-08-12", "close": 26.645, "volume": 6466.0}, {"date": "2020-08-13", "close": 26.78, "volume": 15816.0}, {"date": "2020-08-14", "close": 26.75, "volume": 15805.0}, {"date": "2020-08-17", "close": 26.84, "volume": 10166.0}, {"date": "2020-08-18", "close": 26.83, "volume": 10991.0}, {"date": "2020-08-19", "close": 26.84, "volume": 12976.0}, {"date": "2020-08-20", "close": 26.84, "volume": 7858.0}, {"date": "2020-08-21", "close": 26.74, "volume": 9419.0}, {"date": "2020-08-24", "close": 26.79, "volume": 6034.0}, {"date": "2020-08-25", "close": 26.48, "volume": 17507.0}, {"date": "2020-08-26", "close": 26.545, "volume": 21590.0}, {"date": "2020-08-27", "close": 26.74, "volume": 35002.0}, {"date": "2020-08-28", "close": 26.69, "volume": 13953.0}, {"date": "2020-08-31", "close": 26.7214, "volume": 14905.0}, {"date": "2020-09-01", "close": 26.72, "volume": 13398.0}, {"date": "2020-09-02", "close": 26.86, "volume": 28476.0}, {"date": "2020-09-03", "close": 25.87, "volume": 26728.0}, {"date": "2020-09-04", "close": 25.605, "volume": 33418.0}, {"date": "2020-09-08", "close": 24.665, "volume": 29792.0}, {"date": "2020-09-09", "close": 25.26, "volume": 18634.0}, {"date": "2020-09-10", "close": 25.11, "volume": 12785.0}, {"date": "2020-09-11", "close": 25.09, "volume": 20255.0}, {"date": "2020-09-14", "close": 25.67, "volume": 20943.0}, {"date": "2020-09-15", "close": 25.46, "volume": 11499.0}, {"date": "2020-09-16", "close": 25.32, "volume": 8144.0}, {"date": "2020-09-17", "close": 24.92, "volume": 49031.0}, {"date": "2020-09-18", "close": 24.6, "volume": 27850.0}, {"date": "2020-09-21", "close": 24.4, "volume": 9986.0}, {"date": "2020-09-22", "close": 24.66, "volume": 8709.0}, {"date": "2020-09-23", "close": 24.13, "volume": 40024.0}, {"date": "2020-09-24", "close": 24.29, "volume": 33885.0}, {"date": "2020-09-25", "close": 24.57, "volume": 22726.0}, {"date": "2020-09-28", "close": 24.74, "volume": 24941.0}, {"date": "2020-09-29", "close": 24.74, "volume": 14686.0}, {"date": "2020-09-30", "close": 24.85, "volume": 18680.0}, {"date": "2020-10-01", "close": 25.165, "volume": 27468.0}, {"date": "2020-10-02", "close": 24.86, "volume": 14141.0}, {"date": "2020-10-05", "close": 25.23, "volume": 13853.0}, {"date": "2020-10-06", "close": 25.13, "volume": 22903.0}, {"date": "2020-10-07", "close": 25.82, "volume": 16207.0}, {"date": "2020-10-08", "close": 26.21, "volume": 34377.0}, {"date": "2020-10-09", "close": 26.265, "volume": 12019.0}, {"date": "2020-10-12", "close": 26.4, "volume": 32645.0}, {"date": "2020-10-13", "close": 26.44, "volume": 17674.0}, {"date": "2020-10-14", "close": 26.26, "volume": 20448.0}, {"date": "2020-10-15", "close": 26.12, "volume": 19343.0}, {"date": "2020-10-16", "close": 26.33, "volume": 9088.0}, {"date": "2020-10-19", "close": 26.085, "volume": 9353.0}, {"date": "2020-10-20", "close": 26.11, "volume": 9418.0}, {"date": "2020-10-21", "close": 26.04, "volume": 10688.0}, {"date": "2020-10-22", "close": 25.63, "volume": 45802.0}, {"date": "2020-10-23", "close": 25.88, "volume": 4409.0}, {"date": "2020-10-26", "close": 25.51, "volume": 15189.0}, {"date": "2020-10-27", "close": 25.59, "volume": 6365.0}, {"date": "2020-10-28", "close": 24.99, "volume": 11936.0}, {"date": "2020-10-29", "close": 25.23, "volume": 18735.0}, {"date": "2020-10-30", "close": 24.63, "volume": 16960.0}, {"date": "2020-11-02", "close": 24.98, "volume": 12735.0}, {"date": "2020-11-03", "close": 25.23, "volume": 7084.0}, {"date": "2020-11-04", "close": 25.82, "volume": 12197.0}, {"date": "2020-11-05", "close": 26.38, "volume": 84503.0}, {"date": "2020-11-06", "close": 26.48, "volume": 3819.0}, {"date": "2020-11-09", "close": 26.34, "volume": 52190.0}, {"date": "2020-11-10", "close": 26.09, "volume": 32284.0}, {"date": "2020-11-11", "close": 26.3, "volume": 60963.0}, {"date": "2020-11-12", "close": 26.29, "volume": 29621.0}, {"date": "2020-11-13", "close": 27.16, "volume": 68176.0}, {"date": "2020-11-16", "close": 27.7, "volume": 63645.0}, {"date": "2020-11-17", "close": 27.95, "volume": 64236.0}, {"date": "2020-11-18", "close": 28.15, "volume": 84016.0}, {"date": "2020-11-19", "close": 28.492, "volume": 66004.0}, {"date": "2020-11-20", "close": 28.82, "volume": 52748.0}, {"date": "2020-11-23", "close": 29.88, "volume": 153109.0}, {"date": "2020-11-24", "close": 27.95, "volume": 82333.0}, {"date": "2020-11-25", "close": 27.37, "volume": 28254.0}, {"date": "2020-11-27", "close": 27.21, "volume": 45221.0}, {"date": "2020-11-30", "close": 27.1, "volume": 18154.0}, {"date": "2020-12-01", "close": 27.39, "volume": 28743.0}, {"date": "2020-12-02", "close": 27.63, "volume": 25359.0}, {"date": "2020-12-03", "close": 28.06, "volume": 32512.0}, {"date": "2020-12-04", "close": 28.11, "volume": 11416.0}, {"date": "2020-12-07", "close": 28.16, "volume": 30222.0}, {"date": "2020-12-08", "close": 28.79, "volume": 25829.0}, {"date": "2020-12-09", "close": 28.21, "volume": 42578.0}, {"date": "2020-12-10", "close": 28.51, "volume": 13317.0}, {"date": "2020-12-11", "close": 28.72, "volume": 16629.0}, {"date": "2020-12-14", "close": 28.52, "volume": 27038.0}, {"date": "2020-12-15", "close": 28.9, "volume": 26660.0}, {"date": "2020-12-16", "close": 29.37, "volume": 17954.0}, {"date": "2020-12-17", "close": 29.51, "volume": 16597.0}, {"date": "2020-12-18", "close": 29.9, "volume": 14846.0}, {"date": "2020-12-21", "close": 29.7, "volume": 18768.0}, {"date": "2020-12-22", "close": 30.07, "volume": 16289.0}, {"date": "2020-12-23", "close": 30.25, "volume": 15785.0}, {"date": "2020-12-24", "close": 31.29, "volume": 14899.0}, {"date": "2020-12-28", "close": 30.91, "volume": 19862.0}, {"date": "2020-12-29", "close": 29.52, "volume": 24579.0}, {"date": "2020-12-30", "close": 29.63, "volume": 43368.0}, {"date": "2020-12-31", "close": 30.14, "volume": 20666.0}, {"date": "2021-01-04", "close": 29.6, "volume": 25982.0}, {"date": "2021-01-05", "close": 29.46, "volume": 25210.0}, {"date": "2021-01-06", "close": 29.62, "volume": 13716.0}, {"date": "2021-01-07", "close": 29.81, "volume": 20543.0}, {"date": "2021-01-08", "close": 30.14, "volume": 22195.0}, {"date": "2021-01-11", "close": 30.21, "volume": 23882.0}, {"date": "2021-01-12", "close": 30.14, "volume": 30058.0}, {"date": "2021-01-13", "close": 30.89, "volume": 20839.0}, {"date": "2021-01-14", "close": 30.54, "volume": 29595.0}, {"date": "2021-01-15", "close": 30.195, "volume": 36427.0}, {"date": "2021-01-19", "close": 30.42, "volume": 45567.0}, {"date": "2021-01-20", "close": 31.02, "volume": 39911.0}, {"date": "2021-01-21", "close": 31.8227, "volume": 25140.0}, {"date": "2021-01-22", "close": 31.71, "volume": 31761.0}, {"date": "2021-01-25", "close": 32.6, "volume": 39066.0}, {"date": "2021-01-26", "close": 32.81, "volume": 32650.0}, {"date": "2021-01-27", "close": 31.3, "volume": 35072.0}, {"date": "2021-01-28", "close": 32.13, "volume": 23302.0}, {"date": "2021-01-29", "close": 32.19, "volume": 18812.0}, {"date": "2021-02-01", "close": 32.45, "volume": 26673.0}, {"date": "2021-02-02", "close": 33.12, "volume": 56588.0}, {"date": "2021-02-03", "close": 33.1, "volume": 35488.0}, {"date": "2021-02-04", "close": 33.43, "volume": 27757.0}, {"date": "2021-02-05", "close": 34.63, "volume": 39288.0}, {"date": "2021-02-08", "close": 34.85, "volume": 33132.0}, {"date": "2021-02-09", "close": 35.0, "volume": 29101.0}, {"date": "2021-02-10", "close": 35.12, "volume": 28507.0}, {"date": "2021-02-11", "close": 35.04, "volume": 15231.0}, {"date": "2021-02-12", "close": 35.67, "volume": 40680.0}, {"date": "2021-02-16", "close": 34.85, "volume": 51030.0}, {"date": "2021-02-17", "close": 34.26, "volume": 43340.0}, {"date": "2021-02-18", "close": 33.36, "volume": 29815.0}, {"date": "2021-02-19", "close": 33.113, "volume": 32146.0}, {"date": "2021-02-22", "close": 32.1, "volume": 46947.0}, {"date": "2021-02-23", "close": 31.65, "volume": 71289.0}, {"date": "2021-02-24", "close": 31.81, "volume": 48938.0}, {"date": "2021-02-25", "close": 30.99, "volume": 31796.0}, {"date": "2021-02-26", "close": 31.12, "volume": 23611.0}, {"date": "2021-03-01", "close": 31.59, "volume": 39359.0}, {"date": "2021-03-02", "close": 31.88, "volume": 69282.0}, {"date": "2021-03-03", "close": 31.07, "volume": 41864.0}, {"date": "2021-03-04", "close": 29.5, "volume": 69827.0}, {"date": "2021-03-05", "close": 29.39, "volume": 32231.0}, {"date": "2021-03-08", "close": 28.7, "volume": 30868.0}, {"date": "2021-03-09", "close": 29.59, "volume": 20967.0}, {"date": "2021-03-10", "close": 30.32, "volume": 34932.0}, {"date": "2021-03-11", "close": 30.76, "volume": 10270.0}, {"date": "2021-03-12", "close": 30.83, "volume": 14592.0}, {"date": "2021-03-15", "close": 31.11, "volume": 15642.0}, {"date": "2021-03-16", "close": 30.76, "volume": 14323.0}, {"date": "2021-03-17", "close": 30.698, "volume": 27585.0}, {"date": "2021-03-18", "close": 30.39, "volume": 25370.0}, {"date": "2021-03-19", "close": 30.29, "volume": 30945.0}, {"date": "2021-03-22", "close": 31.04, "volume": 25915.0}, {"date": "2021-03-23", "close": 30.12, "volume": 28028.0}, {"date": "2021-03-24", "close": 29.79, "volume": 22325.0}, {"date": "2021-03-25", "close": 29.92, "volume": 44284.0}, {"date": "2021-03-26", "close": 29.9346, "volume": 19779.0}, {"date": "2021-03-29", "close": 29.14, "volume": 38958.0}, {"date": "2021-03-30", "close": 29.068, "volume": 37221.0}, {"date": "2021-03-31", "close": 29.49, "volume": 15931.0}, {"date": "2021-04-01", "close": 29.89, "volume": 34229.0}, {"date": "2021-04-05", "close": 29.86, "volume": 32070.0}, {"date": "2021-04-06", "close": 30.0, "volume": 24678.0}, {"date": "2021-04-07", "close": 30.15, "volume": 19517.0}, {"date": "2021-04-08", "close": 30.15, "volume": 12590.0}, {"date": "2021-04-09", "close": 30.45, "volume": 20592.0}, {"date": "2021-04-12", "close": 30.425, "volume": 11224.0}, {"date": "2021-04-13", "close": 30.6, "volume": 11727.0}, {"date": "2021-04-14", "close": 30.93, "volume": 18028.0}, {"date": "2021-04-15", "close": 30.89, "volume": 10061.0}, {"date": "2021-04-16", "close": 30.76, "volume": 6743.0}, {"date": "2021-04-19", "close": 30.79, "volume": 12679.0}, {"date": "2021-04-20", "close": 30.59, "volume": 5905.0}, {"date": "2021-04-21", "close": 30.77, "volume": 5963.0}, {"date": "2021-04-22", "close": 31.41, "volume": 15758.0}, {"date": "2021-04-23", "close": 31.33, "volume": 11263.0}, {"date": "2021-04-26", "close": 31.48, "volume": 14311.0}, {"date": "2021-04-27", "close": 31.32, "volume": 15542.0}, {"date": "2021-04-28", "close": 31.59, "volume": 10881.0}, {"date": "2021-04-29", "close": 31.18, "volume": 10106.0}, {"date": "2021-04-30", "close": 31.21, "volume": 11833.0}, {"date": "2021-05-03", "close": 31.08, "volume": 6069.0}, {"date": "2021-05-04", "close": 30.89, "volume": 19621.0}, {"date": "2021-05-05", "close": 30.9, "volume": 9785.0}, {"date": "2021-05-06", "close": 30.63, "volume": 11067.0}, {"date": "2021-05-07", "close": 30.6937, "volume": 9810.0}, {"date": "2021-05-10", "close": 30.86, "volume": 10431.0}, {"date": "2021-05-11", "close": 30.39, "volume": 11565.0}, {"date": "2021-05-12", "close": 29.93, "volume": 12549.0}, {"date": "2021-05-13", "close": 30.0, "volume": 9277.0}, {"date": "2021-05-14", "close": 30.478, "volume": 5934.0}, {"date": "2021-05-17", "close": 29.9, "volume": 15500.0}, {"date": "2021-05-18", "close": 30.05, "volume": 12162.0}, {"date": "2021-05-19", "close": 29.85, "volume": 10686.0}, {"date": "2021-05-20", "close": 30.09, "volume": 6345.0}, {"date": "2021-05-21", "close": 30.485, "volume": 2404.0}, {"date": "2021-05-24", "close": 30.78, "volume": 25617.0}, {"date": "2021-05-25", "close": 30.88, "volume": 10127.0}, {"date": "2021-05-26", "close": 31.0724, "volume": 29280.0}, {"date": "2021-05-27", "close": 30.9462, "volume": 8106.0}, {"date": "2021-05-28", "close": 31.29, "volume": 12148.0}, {"date": "2021-06-01", "close": 31.64, "volume": 19152.0}, {"date": "2021-06-02", "close": 31.34, "volume": 14829.0}, {"date": "2021-06-03", "close": 31.04, "volume": 15566.0}, {"date": "2021-06-04", "close": 31.28, "volume": 10399.0}, {"date": "2021-06-07", "close": 31.24, "volume": 13280.0}, {"date": "2021-06-08", "close": 31.14, "volume": 16192.0}, {"date": "2021-06-09", "close": 31.14, "volume": 15902.0}, {"date": "2021-06-10", "close": 31.3, "volume": 7661.0}, {"date": "2021-06-11", "close": 31.59, "volume": 6395.0}, {"date": "2021-06-14", "close": 32.108, "volume": 6525.0}, {"date": "2021-06-15", "close": 31.59, "volume": 3547.0}, {"date": "2021-06-16", "close": 31.4, "volume": 5155.0}, {"date": "2021-06-17", "close": 31.3, "volume": 4925.0}, {"date": "2021-06-18", "close": 31.29, "volume": 8530.0}, {"date": "2021-06-21", "close": 31.48, "volume": 6971.0}, {"date": "2021-06-22", "close": 31.56, "volume": 9983.0}, {"date": "2021-06-23", "close": 32.09, "volume": 7989.0}, {"date": "2021-06-24", "close": 32.5, "volume": 11346.0}, {"date": "2021-06-25", "close": 32.53, "volume": 8638.0}, {"date": "2021-06-28", "close": 32.15, "volume": 9287.0}, {"date": "2021-06-29", "close": 32.26, "volume": 8132.0}, {"date": "2021-06-30", "close": 32.02, "volume": 24690.0}, {"date": "2021-07-01", "close": 31.975, "volume": 15089.0}, {"date": "2021-07-02", "close": 31.95, "volume": 10003.0}, {"date": "2021-07-06", "close": 31.82, "volume": 5801.0}, {"date": "2021-07-07", "close": 31.82, "volume": 5463.0}, {"date": "2021-07-08", "close": 32.06, "volume": 17231.0}, {"date": "2021-07-09", "close": 31.8751, "volume": 3264.0}, {"date": "2021-07-12", "close": 31.61, "volume": 6996.0}, {"date": "2021-07-13", "close": 31.78, "volume": 7945.0}, {"date": "2021-07-14", "close": 31.82, "volume": 5278.0}, {"date": "2021-07-15", "close": 31.64, "volume": 10712.0}, {"date": "2021-07-16", "close": 31.1001, "volume": 6739.0}, {"date": "2021-07-19", "close": 30.67, "volume": 29179.0}, {"date": "2021-07-20", "close": 30.98, "volume": 7178.0}, {"date": "2021-07-21", "close": 31.25, "volume": 3703.0}, {"date": "2021-07-22", "close": 31.36, "volume": 4122.0}, {"date": "2021-07-23", "close": 31.54, "volume": 167275.0}, {"date": "2021-07-26", "close": 31.3, "volume": 102753.0}, {"date": "2021-07-27", "close": 31.11, "volume": 152527.0}, {"date": "2021-07-28", "close": 31.16, "volume": 84031.0}, {"date": "2021-07-29", "close": 31.32, "volume": 9815.0}, {"date": "2021-07-30", "close": 31.18, "volume": 18979.0}, {"date": "2021-08-02", "close": 31.235, "volume": 7442.0}, {"date": "2021-08-03", "close": 31.15, "volume": 7271.0}, {"date": "2021-08-04", "close": 31.01, "volume": 7513.0}, {"date": "2021-08-05", "close": 31.07, "volume": 5495.0}, {"date": "2021-08-06", "close": 31.0751, "volume": 13633.0}, {"date": "2021-08-09", "close": 31.41, "volume": 24988.0}, {"date": "2021-08-10", "close": 31.59, "volume": 13678.0}, {"date": "2021-08-11", "close": 31.62, "volume": 6477.0}, {"date": "2021-08-12", "close": 31.66, "volume": 3367.0}, {"date": "2021-08-13", "close": 31.58, "volume": 6308.0}, {"date": "2021-08-16", "close": 31.24, "volume": 68861.0}, {"date": "2021-08-17", "close": 31.24, "volume": 9337.0}, {"date": "2021-08-18", "close": 31.025, "volume": 15754.0}, {"date": "2021-08-19", "close": 31.02, "volume": 20303.0}, {"date": "2021-08-20", "close": 31.05, "volume": 6402.0}, {"date": "2021-08-23", "close": 31.32, "volume": 7508.0}, {"date": "2021-08-24", "close": 31.3707, "volume": 10765.0}, {"date": "2021-08-25", "close": 31.45, "volume": 9756.0}, {"date": "2021-08-26", "close": 31.3862, "volume": 5968.0}, {"date": "2021-08-27", "close": 31.28, "volume": 12637.0}, {"date": "2021-08-30", "close": 31.26, "volume": 14401.0}, {"date": "2021-08-31", "close": 31.21, "volume": 26641.0}, {"date": "2021-09-01", "close": 31.48, "volume": 17766.0}, {"date": "2021-09-02", "close": 31.4, "volume": 29032.0}, {"date": "2021-09-03", "close": 31.385, "volume": 14470.0}, {"date": "2021-09-07", "close": 31.31, "volume": 8992.0}, {"date": "2021-09-08", "close": 31.25, "volume": 6438.0}, {"date": "2021-09-09", "close": 31.31, "volume": 10966.0}, {"date": "2021-09-10", "close": 31.09, "volume": 11648.0}, {"date": "2021-09-13", "close": 31.04, "volume": 7113.0}, {"date": "2021-09-14", "close": 30.68, "volume": 20881.0}, {"date": "2021-09-15", "close": 30.82, "volume": 6523.0}, {"date": "2021-09-16", "close": 30.8, "volume": 3423.0}, {"date": "2021-09-17", "close": 30.3456, "volume": 8338.0}, {"date": "2021-09-20", "close": 29.96, "volume": 21797.0}, {"date": "2021-09-21", "close": 30.06, "volume": 17020.0}, {"date": "2021-09-22", "close": 30.48, "volume": 7574.0}, {"date": "2021-09-23", "close": 30.62, "volume": 10386.0}, {"date": "2021-09-24", "close": 30.8, "volume": 13425.0}, {"date": "2021-09-27", "close": 30.38, "volume": 10968.0}, {"date": "2021-09-28", "close": 30.01, "volume": 11201.0}, {"date": "2021-09-29", "close": 29.62, "volume": 22215.0}, {"date": "2021-09-30", "close": 29.63, "volume": 10259.0}, {"date": "2021-10-01", "close": 29.6885, "volume": 11093.0}, {"date": "2021-10-04", "close": 29.21, "volume": 18982.0}, {"date": "2021-10-05", "close": 29.44, "volume": 16056.0}, {"date": "2021-10-06", "close": 29.3249, "volume": 25235.0}, {"date": "2021-10-07", "close": 29.6802, "volume": 10762.0}, {"date": "2021-10-08", "close": 29.5, "volume": 12579.0}, {"date": "2021-10-11", "close": 29.46, "volume": 23436.0}, {"date": "2021-10-12", "close": 29.57, "volume": 5338.0}, {"date": "2021-10-13", "close": 29.5669, "volume": 8392.0}, {"date": "2021-10-14", "close": 30.02, "volume": 13690.0}, {"date": "2021-10-15", "close": 30.04, "volume": 7926.0}, {"date": "2021-10-18", "close": 30.1, "volume": 15431.0}, {"date": "2021-10-19", "close": 30.1533, "volume": 8483.0}, {"date": "2021-10-20", "close": 30.52, "volume": 17369.0}, {"date": "2021-10-21", "close": 30.36, "volume": 4833.0}, {"date": "2021-10-22", "close": 30.28, "volume": 10340.0}, {"date": "2021-10-25", "close": 30.1418, "volume": 8517.0}, {"date": "2021-10-26", "close": 30.24, "volume": 9750.0}, {"date": "2021-10-27", "close": 30.01, "volume": 19918.0}, {"date": "2021-10-28", "close": 30.0, "volume": 11880.0}, {"date": "2021-10-29", "close": 30.07, "volume": 13065.0}, {"date": "2021-11-01", "close": 30.26, "volume": 12178.0}, {"date": "2021-11-02", "close": 30.42, "volume": 23555.0}, {"date": "2021-11-03", "close": 30.29, "volume": 15891.0}, {"date": "2021-11-04", "close": 30.36, "volume": 12168.0}, {"date": "2021-11-05", "close": 30.61, "volume": 16804.0}, {"date": "2021-11-08", "close": 30.66, "volume": 11615.0}, {"date": "2021-11-09", "close": 30.94, "volume": 14119.0}, {"date": "2021-11-10", "close": 30.68, "volume": 10875.0}, {"date": "2021-11-11", "close": 30.63, "volume": 13396.0}, {"date": "2021-11-12", "close": 31.05, "volume": 38256.0}, {"date": "2021-11-15", "close": 31.49, "volume": 41551.0}, {"date": "2021-11-16", "close": 31.86, "volume": 33950.0}, {"date": "2021-11-17", "close": 32.13, "volume": 55669.0}, {"date": "2021-11-18", "close": 32.4, "volume": 64567.0}, {"date": "2021-11-19", "close": 32.05, "volume": 25261.0}, {"date": "2021-11-22", "close": 33.28, "volume": 129640.0}, {"date": "2021-11-23", "close": 30.76, "volume": 50357.0}, {"date": "2021-11-24", "close": 29.97, "volume": 31280.0}, {"date": "2021-11-26", "close": 28.4, "volume": 30044.0}, {"date": "2021-11-29", "close": 28.07, "volume": 21565.0}, {"date": "2021-11-30", "close": 27.5, "volume": 37100.0}, {"date": "2021-12-01", "close": 27.08, "volume": 36400.0}, {"date": "2021-12-02", "close": 26.95, "volume": 29864.0}, {"date": "2021-12-03", "close": 26.11, "volume": 25887.0}, {"date": "2021-12-06", "close": 25.77, "volume": 55923.0}, {"date": "2021-12-07", "close": 26.16, "volume": 31149.0}, {"date": "2021-12-08", "close": 26.41, "volume": 22536.0}, {"date": "2021-12-09", "close": 26.16, "volume": 18498.0}, {"date": "2021-12-10", "close": 26.11, "volume": 11695.0}, {"date": "2021-12-13", "close": 25.98, "volume": 12705.0}, {"date": "2021-12-14", "close": 25.74, "volume": 27148.0}, {"date": "2021-12-15", "close": 25.9, "volume": 10416.0}, {"date": "2021-12-16", "close": 25.97, "volume": 34064.0}, {"date": "2021-12-17", "close": 26.01, "volume": 17711.0}, {"date": "2021-12-20", "close": 25.77, "volume": 25439.0}, {"date": "2021-12-21", "close": 25.83, "volume": 31762.0}, {"date": "2021-12-22", "close": 26.16, "volume": 17832.0}, {"date": "2021-12-23", "close": 26.5, "volume": 12129.0}, {"date": "2021-12-27", "close": 26.62, "volume": 18386.0}, {"date": "2021-12-28", "close": 26.26, "volume": 42570.0}, {"date": "2021-12-29", "close": 26.03, "volume": 55211.0}, {"date": "2021-12-30", "close": 26.27, "volume": 32544.0}, {"date": "2021-12-31", "close": 26.43, "volume": 24485.0}, {"date": "2022-01-03", "close": 26.41, "volume": 20214.0}, {"date": "2022-01-04", "close": 26.3, "volume": 35977.0}, {"date": "2022-01-05", "close": 25.76, "volume": 29189.0}, {"date": "2022-01-06", "close": 25.89, "volume": 24377.0}, {"date": "2022-01-07", "close": 25.8, "volume": 29408.0}, {"date": "2022-01-10", "close": 25.43, "volume": 45501.0}, {"date": "2022-01-11", "close": 25.38, "volume": 30043.0}, {"date": "2022-01-12", "close": 25.51, "volume": 20351.0}, {"date": "2022-01-13", "close": 25.21, "volume": 21863.0}, {"date": "2022-01-14", "close": 25.08, "volume": 15304.0}, {"date": "2022-01-18", "close": 24.5, "volume": 17872.0}, {"date": "2022-01-19", "close": 24.35, "volume": 43517.0}, {"date": "2022-01-20", "close": 24.38, "volume": 32499.0}, {"date": "2022-01-21", "close": 23.43, "volume": 43533.0}, {"date": "2022-01-24", "close": 23.32, "volume": 29889.0}, {"date": "2022-01-25", "close": 23.24, "volume": 31397.0}, {"date": "2022-01-26", "close": 23.0, "volume": 30729.0}, {"date": "2022-01-27", "close": 22.63, "volume": 31306.0}, {"date": "2022-01-28", "close": 22.99, "volume": 19638.0}, {"date": "2022-01-31", "close": 23.61, "volume": 21377.0}, {"date": "2022-02-01", "close": 24.0, "volume": 25118.0}, {"date": "2022-02-02", "close": 23.93, "volume": 22175.0}, {"date": "2022-02-03", "close": 23.34, "volume": 20232.0}, {"date": "2022-02-04", "close": 23.33, "volume": 27965.0}, {"date": "2022-02-07", "close": 23.49, "volume": 22833.0}, {"date": "2022-02-08", "close": 23.5, "volume": 11608.0}, {"date": "2022-02-09", "close": 23.69, "volume": 38378.0}, {"date": "2022-02-10", "close": 23.75, "volume": 13911.0}, {"date": "2022-02-11", "close": 23.09, "volume": 25088.0}, {"date": "2022-02-14", "close": 22.8407, "volume": 18782.0}, {"date": "2022-02-15", "close": 23.22, "volume": 10042.0}, {"date": "2022-02-16", "close": 23.33, "volume": 30095.0}, {"date": "2022-02-17", "close": 22.64, "volume": 20080.0}, {"date": "2022-02-18", "close": 22.54, "volume": 19535.0}, {"date": "2022-02-22", "close": 21.76, "volume": 27454.0}, {"date": "2022-02-23", "close": 21.52, "volume": 29840.0}, {"date": "2022-02-24", "close": 21.87, "volume": 46304.0}, {"date": "2022-02-25", "close": 22.48, "volume": 24075.0}, {"date": "2022-02-28", "close": 22.4, "volume": 21109.0}, {"date": "2022-03-01", "close": 22.43, "volume": 21838.0}, {"date": "2022-03-02", "close": 22.64, "volume": 41364.0}, {"date": "2022-03-03", "close": 22.45, "volume": 22551.0}, {"date": "2022-03-04", "close": 22.01, "volume": 23296.0}, {"date": "2022-03-07", "close": 21.67, "volume": 42367.0}, {"date": "2022-03-08", "close": 21.61, "volume": 18376.0}, {"date": "2022-03-09", "close": 21.76, "volume": 18588.0}, {"date": "2022-03-10", "close": 21.66, "volume": 17499.0}, {"date": "2022-03-11", "close": 21.59, "volume": 22725.0}, {"date": "2022-03-14", "close": 21.32, "volume": 39798.0}, {"date": "2022-03-15", "close": 21.64, "volume": 9218.0}, {"date": "2022-03-16", "close": 21.54, "volume": 45144.0}, {"date": "2022-03-17", "close": 21.91, "volume": 13314.0}, {"date": "2022-03-18", "close": 22.27, "volume": 18754.0}, {"date": "2022-03-21", "close": 22.15, "volume": 9865.0}, {"date": "2022-03-22", "close": 22.39, "volume": 8914.0}, {"date": "2022-03-23", "close": 22.22, "volume": 29739.0}, {"date": "2022-03-24", "close": 22.55, "volume": 24469.0}, {"date": "2022-03-25", "close": 22.82, "volume": 30285.0}, {"date": "2022-03-28", "close": 22.76, "volume": 8133.0}, {"date": "2022-03-29", "close": 22.98, "volume": 15262.0}, {"date": "2022-03-30", "close": 22.78, "volume": 26246.0}, {"date": "2022-03-31", "close": 22.78, "volume": 10321.0}, {"date": "2022-04-01", "close": 22.87, "volume": 10692.0}, {"date": "2022-04-04", "close": 23.24, "volume": 18992.0}, {"date": "2022-04-05", "close": 22.8, "volume": 13152.0}, {"date": "2022-04-06", "close": 22.76, "volume": 17145.0}, {"date": "2022-04-07", "close": 22.42, "volume": 15900.0}, {"date": "2022-04-08", "close": 22.26, "volume": 22801.0}, {"date": "2022-04-11", "close": 22.0, "volume": 15601.0}, {"date": "2022-04-12", "close": 22.15, "volume": 19320.0}, {"date": "2022-04-13", "close": 22.08, "volume": 9686.0}, {"date": "2022-04-14", "close": 21.8, "volume": 16930.0}, {"date": "2022-04-18", "close": 21.73, "volume": 9331.0}, {"date": "2022-04-19", "close": 21.83, "volume": 9940.0}, {"date": "2022-04-20", "close": 21.68, "volume": 9122.0}, {"date": "2022-04-21", "close": 21.59, "volume": 18564.0}, {"date": "2022-04-22", "close": 21.18, "volume": 7861.0}, {"date": "2022-04-25", "close": 20.93, "volume": 18068.0}, {"date": "2022-04-26", "close": 20.91, "volume": 16221.0}, {"date": "2022-04-27", "close": 20.82, "volume": 25749.0}, {"date": "2022-04-28", "close": 21.05, "volume": 13702.0}, {"date": "2022-04-29", "close": 20.69, "volume": 12111.0}, {"date": "2022-05-02", "close": 20.41, "volume": 16736.0}, {"date": "2022-05-03", "close": 20.53, "volume": 16151.0}, {"date": "2022-05-04", "close": 20.68, "volume": 17185.0}, {"date": "2022-05-05", "close": 20.33, "volume": 13378.0}, {"date": "2022-05-06", "close": 20.08, "volume": 19486.0}, {"date": "2022-05-09", "close": 19.32, "volume": 27867.0}, {"date": "2022-05-10", "close": 18.86, "volume": 20180.0}, {"date": "2022-05-11", "close": 18.65, "volume": 9907.0}, {"date": "2022-05-12", "close": 18.19, "volume": 16009.0}, {"date": "2022-05-13", "close": 18.68, "volume": 21332.0}, {"date": "2022-05-16", "close": 18.69, "volume": 15782.0}, {"date": "2022-05-17", "close": 19.03, "volume": 8625.0}, {"date": "2022-05-18", "close": 18.72, "volume": 20486.0}, {"date": "2022-05-19", "close": 18.63, "volume": 11825.0}, {"date": "2022-05-20", "close": 18.78, "volume": 10185.0}, {"date": "2022-05-23", "close": 18.93, "volume": 10131.0}, {"date": "2022-05-24", "close": 18.67, "volume": 27785.0}, {"date": "2022-05-25", "close": 18.77, "volume": 25752.0}, {"date": "2022-05-26", "close": 19.06, "volume": 29153.0}, {"date": "2022-05-27", "close": 19.6, "volume": 21631.0}, {"date": "2022-05-31", "close": 19.55, "volume": 20730.0}, {"date": "2022-06-01", "close": 19.29, "volume": 25291.0}, {"date": "2022-06-02", "close": 19.55, "volume": 30497.0}, {"date": "2022-06-03", "close": 19.43, "volume": 16106.0}, {"date": "2022-06-06", "close": 19.45, "volume": 15075.0}, {"date": "2022-06-07", "close": 19.67, "volume": 15891.0}, {"date": "2022-06-08", "close": 19.57, "volume": 17996.0}, {"date": "2022-06-09", "close": 19.4, "volume": 28486.0}, {"date": "2022-06-10", "close": 19.09, "volume": 13858.0}, {"date": "2022-06-13", "close": 18.11, "volume": 27190.0}, {"date": "2022-06-14", "close": 17.7, "volume": 19266.0}, {"date": "2022-06-15", "close": 18.05, "volume": 10074.0}, {"date": "2022-06-16", "close": 17.21, "volume": 42584.0}, {"date": "2022-06-17", "close": 17.32, "volume": 10296.0}, {"date": "2022-06-21", "close": 17.69, "volume": 21987.0}, {"date": "2022-06-22", "close": 17.77, "volume": 23059.0}, {"date": "2022-06-23", "close": 17.96, "volume": 16348.0}, {"date": "2022-06-24", "close": 18.43, "volume": 32114.0}, {"date": "2022-06-27", "close": 18.54, "volume": 13520.0}, {"date": "2022-06-28", "close": 18.15, "volume": 11470.0}, {"date": "2022-06-29", "close": 17.96, "volume": 16067.0}, {"date": "2022-06-30", "close": 18.06, "volume": 10706.0}, {"date": "2022-07-01", "close": 18.13, "volume": 8355.0}, {"date": "2022-07-05", "close": 18.4, "volume": 7101.0}, {"date": "2022-07-06", "close": 18.2758, "volume": 6552.0}, {"date": "2022-07-07", "close": 18.41, "volume": 14701.0}, {"date": "2022-07-08", "close": 18.48, "volume": 8199.0}, {"date": "2022-07-11", "close": 18.2, "volume": 10751.0}, {"date": "2022-07-12", "close": 18.03, "volume": 12381.0}, {"date": "2022-07-13", "close": 17.97, "volume": 20455.0}, {"date": "2022-07-14", "close": 17.83, "volume": 15606.0}, {"date": "2022-07-15", "close": 17.875, "volume": 15156.0}, {"date": "2022-07-18", "close": 17.92, "volume": 4695.0}, {"date": "2022-07-19", "close": 18.23, "volume": 6796.0}, {"date": "2022-07-20", "close": 18.47, "volume": 15132.0}, {"date": "2022-07-21", "close": 18.89, "volume": 9846.0}, {"date": "2022-07-22", "close": 18.57, "volume": 10133.0}, {"date": "2022-07-25", "close": 18.52, "volume": 12156.0}, {"date": "2022-07-26", "close": 18.41, "volume": 9542.0}, {"date": "2022-07-27", "close": 18.65, "volume": 4949.0}, {"date": "2022-07-28", "close": 18.97, "volume": 10990.0}, {"date": "2022-07-29", "close": 19.07, "volume": 12560.0}, {"date": "2022-08-01", "close": 19.3239, "volume": 14722.0}, {"date": "2022-08-02", "close": 19.4, "volume": 24947.0}, {"date": "2022-08-03", "close": 19.54, "volume": 45274.0}, {"date": "2022-08-04", "close": 19.55, "volume": 50860.0}, {"date": "2022-08-05", "close": 19.59, "volume": 5829.0}, {"date": "2022-08-08", "close": 19.85, "volume": 8717.0}, {"date": "2022-08-09", "close": 19.57, "volume": 3682.0}, {"date": "2022-08-10", "close": 19.87, "volume": 14638.0}, {"date": "2022-08-11", "close": 20.2599, "volume": 53247.0}, {"date": "2022-08-12", "close": 20.64, "volume": 24568.0}, {"date": "2022-08-15", "close": 20.94, "volume": 11859.0}, {"date": "2022-08-16", "close": 20.78, "volume": 10024.0}, {"date": "2022-08-17", "close": 20.66, "volume": 9539.0}, {"date": "2022-08-18", "close": 20.49, "volume": 13794.0}, {"date": "2022-08-19", "close": 20.28, "volume": 9512.0}, {"date": "2022-08-22", "close": 19.73, "volume": 6027.0}, {"date": "2022-08-23", "close": 19.74, "volume": 5783.0}, {"date": "2022-08-24", "close": 19.87, "volume": 7410.0}, {"date": "2022-08-25", "close": 20.18, "volume": 9397.0}, {"date": "2022-08-26", "close": 19.95, "volume": 11774.0}, {"date": "2022-08-29", "close": 19.67, "volume": 7107.0}, {"date": "2022-08-30", "close": 19.51, "volume": 8298.0}, {"date": "2022-08-31", "close": 19.41, "volume": 7335.0}, {"date": "2022-09-01", "close": 18.98, "volume": 15982.0}, {"date": "2022-09-02", "close": 18.89, "volume": 10086.0}, {"date": "2022-09-06", "close": 18.84, "volume": 6885.0}, {"date": "2022-09-07", "close": 19.45, "volume": 10727.0}, {"date": "2022-09-08", "close": 19.58, "volume": 7398.0}, {"date": "2022-09-09", "close": 19.68, "volume": 11492.0}, {"date": "2022-09-12", "close": 19.8, "volume": 17705.0}, {"date": "2022-09-13", "close": 19.51, "volume": 5031.0}, {"date": "2022-09-14", "close": 19.4, "volume": 6183.0}, {"date": "2022-09-15", "close": 18.95, "volume": 6731.0}, {"date": "2022-09-16", "close": 18.65, "volume": 10444.0}, {"date": "2022-09-19", "close": 18.81, "volume": 9548.0}, {"date": "2022-09-20", "close": 18.55, "volume": 5034.0}, {"date": "2022-09-21", "close": 18.24, "volume": 9278.0}, {"date": "2022-09-22", "close": 17.97, "volume": 19592.0}, {"date": "2022-09-23", "close": 17.29, "volume": 30200.0}, {"date": "2022-09-26", "close": 17.18, "volume": 31711.0}, {"date": "2022-09-27", "close": 17.0, "volume": 24481.0}, {"date": "2022-09-28", "close": 17.37, "volume": 11188.0}, {"date": "2022-09-29", "close": 16.865, "volume": 18713.0}, {"date": "2022-09-30", "close": 16.72, "volume": 6147.0}, {"date": "2022-10-03", "close": 17.07, "volume": 8806.0}, {"date": "2022-10-04", "close": 17.65, "volume": 9856.0}, {"date": "2022-10-05", "close": 17.75, "volume": 11243.0}, {"date": "2022-10-06", "close": 17.725, "volume": 2187.0}, {"date": "2022-10-07", "close": 17.26, "volume": 3406.0}, {"date": "2022-10-10", "close": 17.0293, "volume": 4318.0}, {"date": "2022-10-11", "close": 16.8, "volume": 12905.0}, {"date": "2022-10-12", "close": 16.7799, "volume": 8484.0}, {"date": "2022-10-13", "close": 16.89, "volume": 10807.0}, {"date": "2022-10-14", "close": 16.6, "volume": 5075.0}, {"date": "2022-10-17", "close": 16.71, "volume": 8485.0}, {"date": "2022-10-18", "close": 16.955, "volume": 11044.0}, {"date": "2022-10-19", "close": 16.685, "volume": 6571.0}, {"date": "2022-10-20", "close": 16.53, "volume": 10446.0}, {"date": "2022-10-21", "close": 16.76, "volume": 13541.0}, {"date": "2022-10-24", "close": 17.02, "volume": 16705.0}, {"date": "2022-10-25", "close": 17.44, "volume": 24755.0}, {"date": "2022-10-26", "close": 17.56, "volume": 11887.0}, {"date": "2022-10-27", "close": 17.39, "volume": 7679.0}, {"date": "2022-10-28", "close": 17.71, "volume": 6003.0}, {"date": "2022-10-31", "close": 17.75, "volume": 10129.0}, {"date": "2022-11-01", "close": 17.78, "volume": 6501.0}, {"date": "2022-11-02", "close": 17.4469, "volume": 8113.0}, {"date": "2022-11-03", "close": 17.33, "volume": 14337.0}, {"date": "2022-11-04", "close": 17.56, "volume": 9606.0}, {"date": "2022-11-07", "close": 17.71, "volume": 6342.0}, {"date": "2022-11-08", "close": 17.675, "volume": 9457.0}, {"date": "2022-11-09", "close": 17.36, "volume": 9957.0}, {"date": "2022-11-10", "close": 17.91, "volume": 14370.0}, {"date": "2022-11-11", "close": 17.98, "volume": 10354.0}, {"date": "2022-11-14", "close": 17.84, "volume": 28946.0}, {"date": "2022-11-15", "close": 17.96, "volume": 18714.0}, {"date": "2022-11-16", "close": 17.8201, "volume": 7158.0}, {"date": "2022-11-17", "close": 17.55, "volume": 22906.0}, {"date": "2022-11-18", "close": 17.58, "volume": 29694.0}, {"date": "2022-11-21", "close": 17.44, "volume": 17412.0}, {"date": "2022-11-22", "close": 17.13, "volume": 26892.0}, {"date": "2022-11-23", "close": 17.3, "volume": 27713.0}, {"date": "2022-11-25", "close": 17.28, "volume": 37449.0}, {"date": "2022-11-28", "close": 17.13, "volume": 36250.0}, {"date": "2022-11-29", "close": 17.12, "volume": 29386.0}, {"date": "2022-11-30", "close": 17.36, "volume": 32835.0}, {"date": "2022-12-01", "close": 17.51, "volume": 21348.0}, {"date": "2022-12-02", "close": 17.72, "volume": 46152.0}, {"date": "2022-12-05", "close": 17.21, "volume": 19838.0}, {"date": "2022-12-06", "close": 17.19, "volume": 14426.0}, {"date": "2022-12-07", "close": 17.21, "volume": 16197.0}, {"date": "2022-12-08", "close": 17.32, "volume": 9999.0}, {"date": "2022-12-09", "close": 17.21, "volume": 11742.0}, {"date": "2022-12-12", "close": 17.3, "volume": 11031.0}, {"date": "2022-12-13", "close": 17.31, "volume": 36783.0}, {"date": "2022-12-14", "close": 17.29, "volume": 13451.0}, {"date": "2022-12-15", "close": 17.04, "volume": 33340.0}, {"date": "2022-12-16", "close": 16.96, "volume": 13740.0}, {"date": "2022-12-19", "close": 16.81, "volume": 11599.0}, {"date": "2022-12-20", "close": 16.76, "volume": 11831.0}, {"date": "2022-12-21", "close": 16.82, "volume": 13925.0}, {"date": "2022-12-22", "close": 16.62, "volume": 13281.0}, {"date": "2022-12-23", "close": 16.66, "volume": 11989.0}, {"date": "2022-12-27", "close": 16.56, "volume": 14776.0}, {"date": "2022-12-28", "close": 16.18, "volume": 24832.0}, {"date": "2022-12-29", "close": 16.32, "volume": 17368.0}, {"date": "2022-12-30", "close": 16.38, "volume": 35051.0}, {"date": "2023-01-03", "close": 16.45, "volume": 10982.0}, {"date": "2023-01-04", "close": 16.76, "volume": 15812.0}, {"date": "2023-01-05", "close": 16.57, "volume": 12686.0}, {"date": "2023-01-06", "close": 16.7, "volume": 14213.0}, {"date": "2023-01-09", "close": 17.0, "volume": 10476.0}, {"date": "2023-01-10", "close": 17.01, "volume": 10969.0}, {"date": "2023-01-11", "close": 17.33, "volume": 7267.0}, {"date": "2023-01-12", "close": 17.52, "volume": 8323.0}, {"date": "2023-01-13", "close": 17.76, "volume": 20650.0}, {"date": "2023-01-17", "close": 17.9023, "volume": 19046.0}, {"date": "2023-01-18", "close": 17.86, "volume": 17146.0}, {"date": "2023-01-19", "close": 17.75, "volume": 22165.0}, {"date": "2023-01-20", "close": 18.05, "volume": 15465.0}, {"date": "2023-01-23", "close": 18.3, "volume": 10150.0}, {"date": "2023-01-24", "close": 18.2, "volume": 13350.0}, {"date": "2023-01-25", "close": 18.24, "volume": 10954.0}, {"date": "2023-01-26", "close": 18.36, "volume": 11769.0}, {"date": "2023-01-27", "close": 18.54, "volume": 15104.0}, {"date": "2023-01-30", "close": 18.31, "volume": 9289.0}, {"date": "2023-01-31", "close": 18.3501, "volume": 2949.0}, {"date": "2023-02-01", "close": 18.72, "volume": 10138.0}, {"date": "2023-02-02", "close": 19.03, "volume": 12323.0}, {"date": "2023-02-03", "close": 18.8333, "volume": 12327.0}, {"date": "2023-02-06", "close": 18.716, "volume": 11844.0}, {"date": "2023-02-07", "close": 18.75, "volume": 18598.0}, {"date": "2023-02-08", "close": 19.11, "volume": 6216.0}, {"date": "2023-02-09", "close": 18.36, "volume": 7995.0}, {"date": "2023-02-10", "close": 18.57, "volume": 14633.0}, {"date": "2023-02-13", "close": 18.8, "volume": 7166.0}, {"date": "2023-02-14", "close": 18.67, "volume": 5122.0}, {"date": "2023-02-15", "close": 18.5199, "volume": 17435.0}, {"date": "2023-02-16", "close": 18.72, "volume": 6072.0}, {"date": "2023-02-17", "close": 18.5, "volume": 6447.0}, {"date": "2023-02-21", "close": 18.15, "volume": 7193.0}, {"date": "2023-02-22", "close": 18.22, "volume": 19868.0}, {"date": "2023-02-23", "close": 18.28, "volume": 2387.0}, {"date": "2023-02-24", "close": 17.98, "volume": 9427.0}, {"date": "2023-02-27", "close": 17.92, "volume": 6604.0}, {"date": "2023-02-28", "close": 18.08, "volume": 17023.0}, {"date": "2023-03-01", "close": 18.0, "volume": 17585.0}, {"date": "2023-03-02", "close": 18.07, "volume": 10386.0}, {"date": "2023-03-03", "close": 18.3, "volume": 15726.0}, {"date": "2023-03-06", "close": 18.55, "volume": 18951.0}, {"date": "2023-03-07", "close": 18.01, "volume": 16293.0}, {"date": "2023-03-08", "close": 18.06, "volume": 14250.0}, {"date": "2023-03-09", "close": 17.8, "volume": 17360.0}, {"date": "2023-03-10", "close": 17.74, "volume": 20189.0}, {"date": "2023-03-13", "close": 17.07, "volume": 27173.0}, {"date": "2023-03-14", "close": 17.19, "volume": 13651.0}, {"date": "2023-03-15", "close": 17.14, "volume": 16915.0}, {"date": "2023-03-16", "close": 16.8603, "volume": 20021.0}, {"date": "2023-03-17", "close": 16.4395, "volume": 45891.0}, {"date": "2023-03-20", "close": 16.4739, "volume": 15232.0}, {"date": "2023-03-21", "close": 16.73, "volume": 13033.0}, {"date": "2023-03-22", "close": 16.59, "volume": 20426.0}, {"date": "2023-03-23", "close": 16.41, "volume": 25543.0}, {"date": "2023-03-24", "close": 16.38, "volume": 24515.0}, {"date": "2023-03-27", "close": 16.55, "volume": 39556.0}, {"date": "2023-03-28", "close": 16.66, "volume": 18018.0}, {"date": "2023-03-29", "close": 16.86, "volume": 10403.0}, {"date": "2023-03-30", "close": 16.9, "volume": 22094.0}, {"date": "2023-03-31", "close": 16.99, "volume": 16537.0}, {"date": "2023-04-03", "close": 17.11, "volume": 7870.0}, {"date": "2023-04-04", "close": 16.82, "volume": 17413.0}, {"date": "2023-04-05", "close": 16.66, "volume": 19098.0}, {"date": "2023-04-06", "close": 16.75, "volume": 20903.0}, {"date": "2023-04-10", "close": 16.7, "volume": 26645.0}, {"date": "2023-04-11", "close": 16.67, "volume": 29953.0}, {"date": "2023-04-12", "close": 16.56, "volume": 22759.0}, {"date": "2023-04-13", "close": 16.73, "volume": 5830.0}, {"date": "2023-04-14", "close": 16.63, "volume": 37503.0}, {"date": "2023-04-17", "close": 16.65, "volume": 11008.0}, {"date": "2023-04-18", "close": 16.67, "volume": 8493.0}, {"date": "2023-04-19", "close": 16.62, "volume": 21261.0}, {"date": "2023-04-20", "close": 16.6, "volume": 11557.0}, {"date": "2023-04-21", "close": 16.61, "volume": 18315.0}, {"date": "2023-04-24", "close": 16.685, "volume": 22500.0}, {"date": "2023-04-25", "close": 16.39, "volume": 16003.0}, {"date": "2023-04-26", "close": 16.35, "volume": 9029.0}, {"date": "2023-04-27", "close": 16.38, "volume": 35294.0}, {"date": "2023-04-28", "close": 16.36, "volume": 13430.0}, {"date": "2023-05-01", "close": 16.36, "volume": 16502.0}, {"date": "2023-05-02", "close": 16.23, "volume": 23838.0}, {"date": "2023-05-03", "close": 16.17, "volume": 16030.0}, {"date": "2023-05-04", "close": 16.07, "volume": 13437.0}, {"date": "2023-05-05", "close": 16.24, "volume": 7739.0}, {"date": "2023-05-08", "close": 16.2442, "volume": 3495.0}, {"date": "2023-05-09", "close": 16.32, "volume": 5305.0}, {"date": "2023-05-10", "close": 16.3315, "volume": 10272.0}, {"date": "2023-05-11", "close": 16.21, "volume": 8517.0}, {"date": "2023-05-12", "close": 16.16, "volume": 8228.0}, {"date": "2023-05-15", "close": 16.15, "volume": 51897.0}, {"date": "2023-05-16", "close": 16.255, "volume": 16839.0}, {"date": "2023-05-17", "close": 16.35, "volume": 17533.0}, {"date": "2023-05-18", "close": 16.46, "volume": 14515.0}, {"date": "2023-05-19", "close": 16.24, "volume": 20024.0}, {"date": "2023-05-22", "close": 16.24, "volume": 33555.0}, {"date": "2023-05-23", "close": 16.27, "volume": 6957.0}, {"date": "2023-05-24", "close": 16.17, "volume": 27416.0}, {"date": "2023-05-25", "close": 16.145, "volume": 9090.0}, {"date": "2023-05-26", "close": 16.25, "volume": 17745.0}, {"date": "2023-05-30", "close": 16.3101, "volume": 3192.0}, {"date": "2023-05-31", "close": 16.28, "volume": 8096.0}, {"date": "2023-06-01", "close": 16.26, "volume": 52629.0}, {"date": "2023-06-02", "close": 16.5, "volume": 15446.0}, {"date": "2023-06-05", "close": 16.61, "volume": 17364.0}, {"date": "2023-06-06", "close": 16.73, "volume": 12655.0}, {"date": "2023-06-07", "close": 16.7767, "volume": 20937.0}, {"date": "2023-06-08", "close": 16.9701, "volume": 15203.0}, {"date": "2023-06-09", "close": 16.97, "volume": 16493.0}, {"date": "2023-06-12", "close": 16.97, "volume": 19927.0}, {"date": "2023-06-13", "close": 17.15, "volume": 18209.0}, {"date": "2023-06-14", "close": 16.9, "volume": 9414.0}, {"date": "2023-06-15", "close": 16.85, "volume": 18558.0}, {"date": "2023-06-16", "close": 16.885, "volume": 20553.0}, {"date": "2023-06-20", "close": 16.829, "volume": 7259.0}, {"date": "2023-06-21", "close": 16.72, "volume": 20084.0}, {"date": "2023-06-22", "close": 16.74, "volume": 4691.0}, {"date": "2023-06-23", "close": 16.55, "volume": 13349.0}, {"date": "2023-06-26", "close": 16.7, "volume": 20705.0}, {"date": "2023-06-27", "close": 16.82, "volume": 20984.0}, {"date": "2023-06-28", "close": 16.89, "volume": 8629.0}, {"date": "2023-06-29", "close": 16.92, "volume": 17384.0}, {"date": "2023-06-30", "close": 17.09, "volume": 13256.0}, {"date": "2023-07-03", "close": 17.11, "volume": 12975.0}, {"date": "2023-07-05", "close": 17.14, "volume": 16021.0}, {"date": "2023-07-06", "close": 16.8052, "volume": 10805.0}, {"date": "2023-07-07", "close": 16.8701, "volume": 11095.0}, {"date": "2023-07-10", "close": 17.14, "volume": 3227.0}, {"date": "2023-07-11", "close": 17.75, "volume": 48215.0}, {"date": "2023-07-12", "close": 17.53, "volume": 16009.0}, {"date": "2023-07-13", "close": 17.6, "volume": 7982.0}, {"date": "2023-07-14", "close": 17.39, "volume": 11575.0}, {"date": "2023-07-17", "close": 17.55, "volume": 4237.0}, {"date": "2023-07-18", "close": 17.59, "volume": 20190.0}, {"date": "2023-07-19", "close": 17.66, "volume": 3855.0}, {"date": "2023-07-20", "close": 17.5, "volume": 13366.0}, {"date": "2023-07-21", "close": 18.01, "volume": 102217.0}, {"date": "2023-07-24", "close": 17.7, "volume": 5499.0}, {"date": "2023-07-25", "close": 17.8, "volume": 7413.0}, {"date": "2023-07-26", "close": 17.6601, "volume": 3046.0}, {"date": "2023-07-27", "close": 17.56, "volume": 12899.0}, {"date": "2023-07-28", "close": 17.7, "volume": 14656.0}, {"date": "2023-07-31", "close": 17.71, "volume": 9601.0}, {"date": "2023-08-01", "close": 17.695, "volume": 4255.0}, {"date": "2023-08-02", "close": 17.47, "volume": 7448.0}, {"date": "2023-08-03", "close": 17.2, "volume": 8074.0}, {"date": "2023-08-04", "close": 17.27, "volume": 16257.0}, {"date": "2023-08-07", "close": 17.49, "volume": 13623.0}, {"date": "2023-08-08", "close": 17.35, "volume": 4374.0}, {"date": "2023-08-09", "close": 17.37, "volume": 11446.0}, {"date": "2023-08-10", "close": 17.45, "volume": 6435.0}, {"date": "2023-08-11", "close": 17.195, "volume": 10299.0}, {"date": "2023-08-14", "close": 17.23, "volume": 18363.0}, {"date": "2023-08-15", "close": 17.072, "volume": 12431.0}, {"date": "2023-08-16", "close": 16.97, "volume": 9353.0}, {"date": "2023-08-17", "close": 16.64, "volume": 81708.0}, {"date": "2023-08-18", "close": 16.97, "volume": 4436.0}, {"date": "2023-08-21", "close": 16.79, "volume": 9621.0}, {"date": "2023-08-22", "close": 16.7229, "volume": 2404.0}, {"date": "2023-08-23", "close": 16.91, "volume": 9952.0}, {"date": "2023-08-24", "close": 16.43, "volume": 8338.0}, {"date": "2023-08-25", "close": 16.49, "volume": 5363.0}, {"date": "2023-08-28", "close": 16.55, "volume": 3269.0}, {"date": "2023-08-29", "close": 16.69, "volume": 8553.0}, {"date": "2023-08-30", "close": 16.765, "volume": 8260.0}, {"date": "2023-08-31", "close": 16.92, "volume": 4171.0}, {"date": "2023-09-01", "close": 16.83, "volume": 28916.0}, {"date": "2023-09-05", "close": 16.73, "volume": 14386.0}, {"date": "2023-09-06", "close": 16.61, "volume": 6599.0}, {"date": "2023-09-07", "close": 16.47, "volume": 5927.0}, {"date": "2023-09-08", "close": 16.42, "volume": 26067.0}, {"date": "2023-09-11", "close": 16.41, "volume": 16396.0}, {"date": "2023-09-12", "close": 16.4, "volume": 13055.0}, {"date": "2023-09-13", "close": 16.28, "volume": 9700.0}, {"date": "2023-09-14", "close": 16.01, "volume": 13588.0}, {"date": "2023-09-15", "close": 15.93, "volume": 13045.0}, {"date": "2023-09-18", "close": 16.02, "volume": 8697.0}, {"date": "2023-09-19", "close": 15.93, "volume": 8912.0}, {"date": "2023-09-20", "close": 16.11, "volume": 20762.0}, {"date": "2023-09-21", "close": 15.96, "volume": 7059.0}, {"date": "2023-09-22", "close": 16.08, "volume": 14573.0}, {"date": "2023-09-25", "close": 16.22, "volume": 26604.0}, {"date": "2023-09-26", "close": 15.8, "volume": 30357.0}, {"date": "2023-09-27", "close": 15.71, "volume": 8390.0}, {"date": "2023-09-28", "close": 15.771, "volume": 7389.0}, {"date": "2023-09-29", "close": 15.77, "volume": 7397.0}, {"date": "2023-10-02", "close": 15.75, "volume": 8907.0}, {"date": "2023-10-03", "close": 15.4, "volume": 10887.0}, {"date": "2023-10-04", "close": 15.45, "volume": 12676.0}, {"date": "2023-10-05", "close": 15.48, "volume": 14103.0}, {"date": "2023-10-06", "close": 15.45, "volume": 22715.0}, {"date": "2023-10-09", "close": 15.3, "volume": 14086.0}, {"date": "2023-10-10", "close": 15.295, "volume": 23474.0}, {"date": "2023-10-11", "close": 15.32, "volume": 16206.0}, {"date": "2023-10-12", "close": 15.1301, "volume": 12834.0}, {"date": "2023-10-13", "close": 15.21, "volume": 50223.0}, {"date": "2023-10-16", "close": 15.13, "volume": 10987.0}, {"date": "2023-10-17", "close": 15.14, "volume": 14075.0}, {"date": "2023-10-18", "close": 14.975, "volume": 18729.0}, {"date": "2023-10-19", "close": 14.8, "volume": 14373.0}, {"date": "2023-10-20", "close": 14.67, "volume": 12034.0}, {"date": "2023-10-23", "close": 14.575, "volume": 5961.0}, {"date": "2023-10-24", "close": 14.52, "volume": 29866.0}, {"date": "2023-10-25", "close": 14.34, "volume": 11190.0}, {"date": "2023-10-26", "close": 14.18, "volume": 17371.0}, {"date": "2023-10-27", "close": 14.19, "volume": 22394.0}, {"date": "2023-10-30", "close": 14.17, "volume": 17099.0}, {"date": "2023-10-31", "close": 14.34, "volume": 26175.0}, {"date": "2023-11-01", "close": 14.505, "volume": 11279.0}, {"date": "2023-11-02", "close": 14.87, "volume": 13328.0}, {"date": "2023-11-03", "close": 15.14, "volume": 9618.0}, {"date": "2023-11-06", "close": 14.88, "volume": 17640.0}, {"date": "2023-11-07", "close": 14.9, "volume": 3614.0}, {"date": "2023-11-08", "close": 14.81, "volume": 6413.0}, {"date": "2023-11-09", "close": 14.335, "volume": 26440.0}, {"date": "2023-11-10", "close": 14.38, "volume": 24677.0}, {"date": "2023-11-13", "close": 14.5, "volume": 18324.0}, {"date": "2023-11-14", "close": 14.9, "volume": 19658.0}, {"date": "2023-11-15", "close": 15.07, "volume": 24304.0}, {"date": "2023-11-16", "close": 14.99, "volume": 11295.0}, {"date": "2023-11-17", "close": 15.05, "volume": 11617.0}, {"date": "2023-11-20", "close": 15.16, "volume": 16125.0}, {"date": "2023-11-21", "close": 14.85, "volume": 8805.0}, {"date": "2023-11-22", "close": 14.93, "volume": 15620.0}, {"date": "2023-11-24", "close": 14.96, "volume": 3982.0}, {"date": "2023-11-27", "close": 14.95, "volume": 17597.0}, {"date": "2023-11-28", "close": 14.99, "volume": 27149.0}, {"date": "2023-11-29", "close": 15.05, "volume": 34768.0}, {"date": "2023-11-30", "close": 14.96, "volume": 29245.0}, {"date": "2023-12-01", "close": 15.1499, "volume": 32744.0}, {"date": "2023-12-04", "close": 15.23, "volume": 17780.0}, {"date": "2023-12-05", "close": 15.21, "volume": 15524.0}, {"date": "2023-12-06", "close": 15.13, "volume": 47307.0}, {"date": "2023-12-07", "close": 15.38, "volume": 27845.0}, {"date": "2023-12-08", "close": 15.34, "volume": 22582.0}, {"date": "2023-12-11", "close": 15.47, "volume": 16845.0}, {"date": "2023-12-12", "close": 15.48, "volume": 18245.0}, {"date": "2023-12-13", "close": 15.64, "volume": 17296.0}, {"date": "2023-12-14", "close": 16.09, "volume": 14261.0}, {"date": "2023-12-15", "close": 16.17, "volume": 22467.0}, {"date": "2023-12-18", "close": 16.09, "volume": 16792.0}, {"date": "2023-12-19", "close": 16.16, "volume": 24011.0}, {"date": "2023-12-20", "close": 16.0, "volume": 22077.0}, {"date": "2023-12-21", "close": 15.95, "volume": 17811.0}, {"date": "2023-12-22", "close": 16.04, "volume": 41074.0}, {"date": "2023-12-26", "close": 16.159, "volume": 24639.0}, {"date": "2023-12-27", "close": 16.35, "volume": 20960.0}, {"date": "2023-12-28", "close": 16.03, "volume": 22921.0}, {"date": "2023-12-29", "close": 15.98, "volume": 18747.0}, {"date": "2024-01-02", "close": 15.75, "volume": 40027.0}, {"date": "2024-01-03", "close": 15.52, "volume": 13464.0}, {"date": "2024-01-04", "close": 15.6, "volume": 21460.0}, {"date": "2024-01-05", "close": 15.61, "volume": 19340.0}, {"date": "2024-01-08", "close": 15.82, "volume": 15776.0}, {"date": "2024-01-09", "close": 15.73, "volume": 18065.0}, {"date": "2024-01-10", "close": 15.91, "volume": 18390.0}, {"date": "2024-01-11", "close": 15.77, "volume": 12779.0}, {"date": "2024-01-12", "close": 15.72, "volume": 8900.0}, {"date": "2024-01-16", "close": 15.5837, "volume": 13644.0}, {"date": "2024-01-17", "close": 15.41, "volume": 6006.0}, {"date": "2024-01-18", "close": 15.51, "volume": 14283.0}, {"date": "2024-01-19", "close": 15.14, "volume": 213533.0}, {"date": "2024-01-22", "close": 15.31, "volume": 15681.0}, {"date": "2024-01-23", "close": 15.44, "volume": 25529.0}, {"date": "2024-01-24", "close": 15.51, "volume": 15411.0}, {"date": "2024-01-25", "close": 15.45, "volume": 21915.0}, {"date": "2024-01-26", "close": 15.22, "volume": 81060.0}, {"date": "2024-01-29", "close": 15.37, "volume": 22855.0}, {"date": "2024-01-30", "close": 15.406, "volume": 20592.0}, {"date": "2024-01-31", "close": 15.38, "volume": 31272.0}, {"date": "2024-02-01", "close": 15.47, "volume": 19983.0}, {"date": "2024-02-02", "close": 15.42, "volume": 23567.0}, {"date": "2024-02-05", "close": 15.3033, "volume": 11508.0}, {"date": "2024-02-06", "close": 15.11, "volume": 119638.0}, {"date": "2024-02-07", "close": 15.2, "volume": 35737.0}, {"date": "2024-02-08", "close": 15.335, "volume": 17077.0}, {"date": "2024-02-09", "close": 15.48, "volume": 15076.0}, {"date": "2024-02-12", "close": 15.67, "volume": 17737.0}, {"date": "2024-02-13", "close": 15.6, "volume": 33514.0}, {"date": "2024-02-14", "close": 15.65, "volume": 16408.0}, {"date": "2024-02-15", "close": 15.81, "volume": 22107.0}, {"date": "2024-02-16", "close": 15.85, "volume": 13477.0}, {"date": "2024-02-20", "close": 15.76, "volume": 14193.0}, {"date": "2024-02-21", "close": 15.56, "volume": 33158.0}, {"date": "2024-02-22", "close": 15.56, "volume": 17761.0}, {"date": "2024-02-23", "close": 15.43, "volume": 18150.0}, {"date": "2024-02-26", "close": 15.46, "volume": 13792.0}, {"date": "2024-02-27", "close": 15.39, "volume": 17519.0}, {"date": "2024-02-28", "close": 15.33, "volume": 13384.0}, {"date": "2024-02-29", "close": 15.47, "volume": 18810.0}, {"date": "2024-03-01", "close": 15.5, "volume": 20512.0}, {"date": "2024-03-04", "close": 15.61, "volume": 16241.0}, {"date": "2024-03-05", "close": 15.39, "volume": 22040.0}, {"date": "2024-03-06", "close": 15.56, "volume": 24210.0}, {"date": "2024-03-07", "close": 15.72, "volume": 11740.0}, {"date": "2024-03-08", "close": 15.68, "volume": 15348.0}, {"date": "2024-03-11", "close": 15.81, "volume": 16139.0}, {"date": "2024-03-12", "close": 15.82, "volume": 19682.0}, {"date": "2024-03-13", "close": 15.51, "volume": 21395.0}, {"date": "2024-03-14", "close": 15.17, "volume": 63170.0}, {"date": "2024-03-15", "close": 15.16, "volume": 14423.0}, {"date": "2024-03-18", "close": 15.15, "volume": 14322.0}, {"date": "2024-03-19", "close": 15.23, "volume": 20176.0}, {"date": "2024-03-20", "close": 15.49, "volume": 26393.0}, {"date": "2024-03-21", "close": 15.69, "volume": 44547.0}, {"date": "2024-03-22", "close": 15.75, "volume": 34477.0}, {"date": "2024-03-25", "close": 15.71, "volume": 16431.0}, {"date": "2024-03-26", "close": 15.85, "volume": 14226.0}, {"date": "2024-03-27", "close": 15.82, "volume": 21896.0}, {"date": "2024-03-28", "close": 15.99, "volume": 19512.0}, {"date": "2024-04-01", "close": 15.9599, "volume": 40989.0}, {"date": "2024-04-02", "close": 15.71, "volume": 21356.0}, {"date": "2024-04-03", "close": 15.67, "volume": 21941.0}, {"date": "2024-04-04", "close": 15.616, "volume": 18616.0}, {"date": "2024-04-05", "close": 15.54, "volume": 36592.0}, {"date": "2024-04-08", "close": 15.55, "volume": 13321.0}, {"date": "2024-04-09", "close": 15.68, "volume": 13065.0}, {"date": "2024-04-10", "close": 15.565, "volume": 14082.0}, {"date": "2024-04-11", "close": 15.44, "volume": 15787.0}, {"date": "2024-04-12", "close": 15.26, "volume": 13453.0}, {"date": "2024-04-15", "close": 14.77, "volume": 31096.0}, {"date": "2024-04-16", "close": 14.7, "volume": 30095.0}, {"date": "2024-04-17", "close": 14.76, "volume": 14206.0}, {"date": "2024-04-18", "close": 14.74, "volume": 16105.0}, {"date": "2024-04-19", "close": 14.67, "volume": 18247.0}, {"date": "2024-04-22", "close": 14.91, "volume": 10642.0}, {"date": "2024-04-23", "close": 15.06, "volume": 16878.0}, {"date": "2024-04-24", "close": 15.02, "volume": 16962.0}, {"date": "2024-04-25", "close": 14.94, "volume": 8564.0}, {"date": "2024-04-26", "close": 15.05, "volume": 21927.0}, {"date": "2024-04-29", "close": 15.0901, "volume": 13175.0}, {"date": "2024-04-30", "close": 15.075, "volume": 6412.0}, {"date": "2024-05-01", "close": 14.96, "volume": 34258.0}, {"date": "2024-05-02", "close": 15.13, "volume": 18839.0}, {"date": "2024-05-03", "close": 15.345, "volume": 18383.0}, {"date": "2024-05-06", "close": 15.5, "volume": 19518.0}, {"date": "2024-05-07", "close": 15.53, "volume": 17809.0}, {"date": "2024-05-08", "close": 15.4675, "volume": 13612.0}, {"date": "2024-05-09", "close": 15.4599, "volume": 16860.0}, {"date": "2024-05-10", "close": 15.3, "volume": 27443.0}, {"date": "2024-05-13", "close": 15.3, "volume": 7021.0}, {"date": "2024-05-14", "close": 15.3935, "volume": 15041.0}, {"date": "2024-05-15", "close": 15.62, "volume": 30480.0}, {"date": "2024-05-16", "close": 15.555, "volume": 33337.0}, {"date": "2024-05-17", "close": 15.61, "volume": 22416.0}, {"date": "2024-05-20", "close": 15.6, "volume": 34120.0}, {"date": "2024-05-21", "close": 15.61, "volume": 38204.0}, {"date": "2024-05-22", "close": 15.64, "volume": 56339.0}, {"date": "2024-05-23", "close": 15.5764, "volume": 22456.0}, {"date": "2024-05-24", "close": 15.67, "volume": 23137.0}, {"date": "2024-05-28", "close": 15.57, "volume": 21171.0}, {"date": "2024-05-29", "close": 15.53, "volume": 10700.0}, {"date": "2024-05-30", "close": 15.52, "volume": 12369.0}, {"date": "2024-05-31", "close": 15.6599, "volume": 6212.0}, {"date": "2024-06-03", "close": 15.68, "volume": 9279.0}, {"date": "2024-06-04", "close": 15.76, "volume": 6999.0}, {"date": "2024-06-05", "close": 15.83, "volume": 39892.0}, {"date": "2024-06-06", "close": 15.96, "volume": 18904.0}, {"date": "2024-06-07", "close": 15.8713, "volume": 18173.0}, {"date": "2024-06-10", "close": 15.7999, "volume": 2918.0}, {"date": "2024-06-11", "close": 15.85, "volume": 10741.0}, {"date": "2024-06-12", "close": 15.975, "volume": 17097.0}, {"date": "2024-06-13", "close": 15.72, "volume": 42802.0}, {"date": "2024-06-14", "close": 15.47, "volume": 14221.0}, {"date": "2024-06-17", "close": 15.39, "volume": 10059.0}, {"date": "2024-06-18", "close": 15.27, "volume": 11505.0}, {"date": "2024-06-20", "close": 15.5, "volume": 9998.0}, {"date": "2024-06-21", "close": 15.3, "volume": 22008.0}, {"date": "2024-06-24", "close": 15.48, "volume": 19622.0}, {"date": "2024-06-25", "close": 15.43, "volume": 8231.0}, {"date": "2024-06-26", "close": 15.445, "volume": 4566.0}, {"date": "2024-06-27", "close": 15.53, "volume": 11309.0}, {"date": "2024-06-28", "close": 15.67, "volume": 5610.0}, {"date": "2024-07-01", "close": 15.63, "volume": 11592.0}, {"date": "2024-07-02", "close": 15.65, "volume": 12122.0}, {"date": "2024-07-03", "close": 15.725, "volume": 3953.0}, {"date": "2024-07-05", "close": 15.737, "volume": 1793.0}, {"date": "2024-07-08", "close": 15.7199, "volume": 12337.0}, {"date": "2024-07-09", "close": 15.67, "volume": 32022.0}, {"date": "2024-07-10", "close": 15.665, "volume": 11400.0}, {"date": "2024-07-11", "close": 15.85, "volume": 19703.0}, {"date": "2024-07-12", "close": 15.93, "volume": 15882.0}, {"date": "2024-07-15", "close": 16.1, "volume": 18365.0}, {"date": "2024-07-16", "close": 16.3, "volume": 22312.0}, {"date": "2024-07-17", "close": 16.38, "volume": 25470.0}, {"date": "2024-07-18", "close": 16.1, "volume": 19786.0}, {"date": "2024-07-19", "close": 16.09, "volume": 27559.0}, {"date": "2024-07-22", "close": 16.22, "volume": 22705.0}, {"date": "2024-07-23", "close": 16.25, "volume": 17663.0}, {"date": "2024-07-24", "close": 15.79, "volume": 15114.0}, {"date": "2024-07-25", "close": 15.96, "volume": 30249.0}, {"date": "2024-07-26", "close": 16.22, "volume": 28518.0}, {"date": "2024-07-29", "close": 16.45, "volume": 26471.0}, {"date": "2024-07-30", "close": 16.43, "volume": 19808.0}, {"date": "2024-07-31", "close": 16.4619, "volume": 15911.0}, {"date": "2024-08-01", "close": 16.43, "volume": 24274.0}, {"date": "2024-08-02", "close": 16.39, "volume": 24772.0}, {"date": "2024-08-05", "close": 15.86, "volume": 5459.0}, {"date": "2024-08-06", "close": 15.88, "volume": 14523.0}, {"date": "2024-08-07", "close": 15.945, "volume": 2061.0}, {"date": "2024-08-08", "close": 16.06, "volume": 10028.0}, {"date": "2024-08-09", "close": 16.1, "volume": 4439.0}, {"date": "2024-08-12", "close": 16.11, "volume": 1339.0}, {"date": "2024-08-13", "close": 16.24, "volume": 4192.0}, {"date": "2024-08-14", "close": 16.1, "volume": 12171.0}, {"date": "2024-08-15", "close": 16.05, "volume": 18275.0}, {"date": "2024-08-16", "close": 15.95, "volume": 66765.0}, {"date": "2024-08-19", "close": 16.02, "volume": 9478.0}, {"date": "2024-08-20", "close": 16.07, "volume": 15920.0}, {"date": "2024-08-21", "close": 16.09, "volume": 22533.0}, {"date": "2024-08-22", "close": 16.15, "volume": 18410.0}, {"date": "2024-08-23", "close": 16.27, "volume": 11439.0}, {"date": "2024-08-26", "close": 16.34, "volume": 15549.0}, {"date": "2024-08-27", "close": 16.4, "volume": 24401.0}, {"date": "2024-08-28", "close": 16.38, "volume": 19926.0}, {"date": "2024-08-29", "close": 16.37, "volume": 14817.0}, {"date": "2024-08-30", "close": 16.45, "volume": 14864.0}, {"date": "2024-09-03", "close": 16.23, "volume": 10100.0}, {"date": "2024-09-04", "close": 16.24, "volume": 8555.0}, {"date": "2024-09-05", "close": 16.24, "volume": 7589.0}, {"date": "2024-09-06", "close": 16.2, "volume": 7352.0}, {"date": "2024-09-09", "close": 16.18, "volume": 14330.0}, {"date": "2024-09-10", "close": 16.18, "volume": 9281.0}, {"date": "2024-09-11", "close": 16.1731, "volume": 15908.0}, {"date": "2024-09-12", "close": 16.31, "volume": 8868.0}, {"date": "2024-09-13", "close": 16.5029, "volume": 21865.0}, {"date": "2024-09-16", "close": 16.34, "volume": 9212.0}, {"date": "2024-09-17", "close": 16.31, "volume": 24870.0}, {"date": "2024-09-18", "close": 16.48, "volume": 19065.0}, {"date": "2024-09-19", "close": 16.43, "volume": 18302.0}, {"date": "2024-09-20", "close": 16.53, "volume": 17145.0}, {"date": "2024-09-23", "close": 16.52, "volume": 17128.0}, {"date": "2024-09-24", "close": 16.61, "volume": 28952.0}, {"date": "2024-09-25", "close": 16.41, "volume": 13008.0}, {"date": "2024-09-26", "close": 16.48, "volume": 9606.0}, {"date": "2024-09-27", "close": 16.64, "volume": 20384.0}, {"date": "2024-09-30", "close": 16.77, "volume": 25832.0}, {"date": "2024-10-01", "close": 16.73, "volume": 19786.0}, {"date": "2024-10-02", "close": 16.7, "volume": 13459.0}, {"date": "2024-10-03", "close": 16.68, "volume": 8274.0}, {"date": "2024-10-04", "close": 16.81, "volume": 21799.0}, {"date": "2024-10-07", "close": 16.89, "volume": 23366.0}, {"date": "2024-10-08", "close": 16.72, "volume": 20977.0}, {"date": "2024-10-09", "close": 16.84, "volume": 23732.0}, {"date": "2024-10-10", "close": 16.85, "volume": 30670.0}, {"date": "2024-10-11", "close": 16.95, "volume": 15891.0}, {"date": "2024-10-14", "close": 17.0555, "volume": 15689.0}, {"date": "2024-10-15", "close": 17.09, "volume": 13557.0}, {"date": "2024-10-16", "close": 17.1, "volume": 18637.0}, {"date": "2024-10-17", "close": 17.14, "volume": 8349.0}, {"date": "2024-10-18", "close": 17.16, "volume": 13140.0}, {"date": "2024-10-21", "close": 17.07, "volume": 13395.0}, {"date": "2024-10-22", "close": 17.03, "volume": 7466.0}, {"date": "2024-10-23", "close": 16.87, "volume": 14062.0}, {"date": "2024-10-24", "close": 16.8, "volume": 11176.0}, {"date": "2024-10-25", "close": 16.95, "volume": 9628.0}, {"date": "2024-10-28", "close": 16.92, "volume": 10673.0}, {"date": "2024-10-29", "close": 16.86, "volume": 28630.0}, {"date": "2024-10-30", "close": 16.88, "volume": 21657.0}, {"date": "2024-10-31", "close": 16.8, "volume": 22636.0}, {"date": "2024-11-01", "close": 16.89, "volume": 12789.0}, {"date": "2024-11-04", "close": 16.93, "volume": 11022.0}, {"date": "2024-11-05", "close": 17.037, "volume": 17484.0}, {"date": "2024-11-06", "close": 17.32, "volume": 23328.0}, {"date": "2024-11-07", "close": 17.65, "volume": 26920.0}, {"date": "2024-11-08", "close": 17.82, "volume": 24123.0}, {"date": "2024-11-11", "close": 18.05, "volume": 22448.0}, {"date": "2024-11-12", "close": 17.97, "volume": 14331.0}, {"date": "2024-11-13", "close": 17.94, "volume": 14397.0}, {"date": "2024-11-14", "close": 17.87, "volume": 20048.0}, {"date": "2024-11-15", "close": 17.68, "volume": 10923.0}, {"date": "2024-11-18", "close": 17.89, "volume": 10000.0}, {"date": "2024-11-19", "close": 18.077, "volume": 39911.0}, {"date": "2024-11-20", "close": 18.29, "volume": 35778.0}, {"date": "2024-11-21", "close": 18.52, "volume": 23081.0}, {"date": "2024-11-22", "close": 18.13, "volume": 25547.0}, {"date": "2024-11-25", "close": 18.47, "volume": 17204.0}, {"date": "2024-11-26", "close": 18.47, "volume": 13465.0}, {"date": "2024-11-27", "close": 18.387, "volume": 29159.0}, {"date": "2024-11-29", "close": 18.47, "volume": 23725.0}, {"date": "2024-12-02", "close": 18.55, "volume": 17658.0}, {"date": "2024-12-03", "close": 18.56, "volume": 18042.0}, {"date": "2024-12-04", "close": 18.51, "volume": 17037.0}, {"date": "2024-12-05", "close": 18.4001, "volume": 17944.0}, {"date": "2024-12-06", "close": 18.43, "volume": 17185.0}, {"date": "2024-12-09", "close": 18.39, "volume": 12404.0}, {"date": "2024-12-10", "close": 18.29, "volume": 19036.0}, {"date": "2024-12-11", "close": 18.32, "volume": 24828.0}, {"date": "2024-12-12", "close": 18.18, "volume": 22564.0}, {"date": "2024-12-13", "close": 18.22, "volume": 8277.0}, {"date": "2024-12-16", "close": 18.29, "volume": 4890.0}, {"date": "2024-12-17", "close": 18.185, "volume": 17095.0}, {"date": "2024-12-18", "close": 17.73, "volume": 65367.0}, {"date": "2024-12-19", "close": 17.75, "volume": 27105.0}, {"date": "2024-12-20", "close": 17.76, "volume": 11412.0}, {"date": "2024-12-23", "close": 17.76, "volume": 8267.0}, {"date": "2024-12-24", "close": 18.0, "volume": 10300.0}, {"date": "2024-12-26", "close": 18.19, "volume": 7307.0}, {"date": "2024-12-27", "close": 18.24, "volume": 23470.0}, {"date": "2024-12-30", "close": 17.97, "volume": 5599.0}, {"date": "2024-12-31", "close": 17.71, "volume": 7691.0}, {"date": "2025-01-02", "close": 17.72, "volume": 13886.0}, {"date": "2025-01-03", "close": 18.02, "volume": 7523.0}, {"date": "2025-01-06", "close": 18.3369, "volume": 13389.0}, {"date": "2025-01-07", "close": 18.1, "volume": 16729.0}, {"date": "2025-01-08", "close": 18.11, "volume": 9055.0}, {"date": "2025-01-10", "close": 17.9412, "volume": 3926.0}, {"date": "2025-01-13", "close": 17.76, "volume": 11404.0}, {"date": "2025-01-14", "close": 17.58, "volume": 60171.0}, {"date": "2025-01-15", "close": 17.92, "volume": 22834.0}, {"date": "2025-01-16", "close": 18.01, "volume": 16846.0}, {"date": "2025-01-17", "close": 18.16, "volume": 15449.0}, {"date": "2025-01-21", "close": 18.2801, "volume": 19684.0}, {"date": "2025-01-22", "close": 18.39, "volume": 7985.0}, {"date": "2025-01-23", "close": 18.3456, "volume": 4662.0}, {"date": "2025-01-24", "close": 18.46, "volume": 14755.0}, {"date": "2025-01-27", "close": 18.2299, "volume": 16518.0}, {"date": "2025-01-28", "close": 18.25, "volume": 9217.0}, {"date": "2025-01-29", "close": 18.19, "volume": 9178.0}, {"date": "2025-01-30", "close": 18.32, "volume": 9176.0}, {"date": "2025-01-31", "close": 18.43, "volume": 15036.0}, {"date": "2025-02-03", "close": 18.15, "volume": 28376.0}, {"date": "2025-02-04", "close": 18.18, "volume": 18521.0}, {"date": "2025-02-05", "close": 18.4, "volume": 7324.0}, {"date": "2025-02-06", "close": 18.33, "volume": 18598.0}, {"date": "2025-02-07", "close": 18.35, "volume": 22823.0}, {"date": "2025-02-10", "close": 18.56, "volume": 9396.0}, {"date": "2025-02-11", "close": 18.46, "volume": 19816.0}, {"date": "2025-02-12", "close": 18.355, "volume": 21400.0}, {"date": "2025-02-13", "close": 18.4582, "volume": 8582.0}, {"date": "2025-02-14", "close": 18.52, "volume": 11584.0}, {"date": "2025-02-18", "close": 18.68, "volume": 17460.0}, {"date": "2025-02-19", "close": 18.72, "volume": 15211.0}, {"date": "2025-02-20", "close": 18.735, "volume": 17919.0}, {"date": "2025-02-21", "close": 18.66, "volume": 17025.0}, {"date": "2025-02-24", "close": 18.54, "volume": 29647.0}, {"date": "2025-02-25", "close": 18.3501, "volume": 27579.0}, {"date": "2025-02-26", "close": 18.32, "volume": 33594.0}, {"date": "2025-02-27", "close": 18.24, "volume": 35490.0}, {"date": "2025-02-28", "close": 18.2306, "volume": 4296.0}, {"date": "2025-03-03", "close": 18.32, "volume": 19852.0}, {"date": "2025-03-04", "close": 17.92, "volume": 10829.0}, {"date": "2025-03-05", "close": 17.98, "volume": 5224.0}, {"date": "2025-03-06", "close": 17.85, "volume": 10783.0}, {"date": "2025-03-07", "close": 17.8696, "volume": 13728.0}, {"date": "2025-03-10", "close": 17.65, "volume": 22066.0}, {"date": "2025-03-11", "close": 17.56, "volume": 25466.0}, {"date": "2025-03-12", "close": 17.65, "volume": 19907.0}, {"date": "2025-03-13", "close": 17.62, "volume": 15222.0}, {"date": "2025-03-14", "close": 17.665, "volume": 3157.0}, {"date": "2025-03-17", "close": 17.46, "volume": 16713.0}, {"date": "2025-03-18", "close": 17.94, "volume": 218242.0}, {"date": "2025-03-19", "close": 17.94, "volume": 104819.0}, {"date": "2025-03-20", "close": 18.06, "volume": 7529.0}, {"date": "2025-03-21", "close": 17.97, "volume": 21814.0}, {"date": "2025-03-24", "close": 17.935, "volume": 34511.0}, {"date": "2025-03-25", "close": 18.01, "volume": 12119.0}, {"date": "2025-03-26", "close": 17.7, "volume": 9127.0}, {"date": "2025-03-27", "close": 17.7, "volume": 3241.0}, {"date": "2025-03-28", "close": 17.31, "volume": 13328.0}, {"date": "2025-03-31", "close": 17.415, "volume": 7848.0}, {"date": "2025-04-01", "close": 17.23, "volume": 16018.0}, {"date": "2025-04-02", "close": 17.74, "volume": 53344.0}, {"date": "2025-04-03", "close": 17.44, "volume": 49433.0}, {"date": "2025-04-04", "close": 16.3, "volume": 8359.0}, {"date": "2025-04-07", "close": 15.93, "volume": 22307.0}, {"date": "2025-04-08", "close": 16.2224, "volume": 22393.0}, {"date": "2025-04-09", "close": 16.8, "volume": 47232.0}, {"date": "2025-04-10", "close": 15.99, "volume": 26592.0}, {"date": "2025-04-11", "close": 15.97, "volume": 35034.0}, {"date": "2025-04-14", "close": 16.25, "volume": 14222.0}, {"date": "2025-04-15", "close": 16.2799, "volume": 12364.0}, {"date": "2025-04-16", "close": 15.85, "volume": 14076.0}, {"date": "2025-04-17", "close": 16.0, "volume": 32777.0}, {"date": "2025-04-21", "close": 15.82, "volume": 34026.0}, {"date": "2025-04-22", "close": 16.08, "volume": 11807.0}, {"date": "2025-04-23", "close": 16.33, "volume": 35312.0}, {"date": "2025-04-24", "close": 16.4901, "volume": 11112.0}, {"date": "2025-04-25", "close": 16.75, "volume": 10787.0}, {"date": "2025-04-28", "close": 16.74, "volume": 14088.0}, {"date": "2025-04-29", "close": 16.83, "volume": 38805.0}, {"date": "2025-04-30", "close": 16.83, "volume": 24784.0}, {"date": "2025-05-01", "close": 17.03, "volume": 22074.0}, {"date": "2025-05-02", "close": 17.26, "volume": 11092.0}, {"date": "2025-05-05", "close": 17.18, "volume": 6346.0}, {"date": "2025-05-06", "close": 17.07, "volume": 20753.0}, {"date": "2025-05-07", "close": 17.31, "volume": 12399.0}, {"date": "2025-05-08", "close": 17.515, "volume": 12718.0}, {"date": "2025-05-09", "close": 17.6, "volume": 6208.0}, {"date": "2025-05-12", "close": 17.52, "volume": 17610.0}, {"date": "2025-05-13", "close": 18.0458, "volume": 22280.0}, {"date": "2025-05-14", "close": 18.1502, "volume": 3973.0}, {"date": "2025-05-15", "close": 17.95, "volume": 32551.0}, {"date": "2025-05-16", "close": 18.06, "volume": 11415.0}, {"date": "2025-05-19", "close": 18.1086, "volume": 12726.0}, {"date": "2025-05-20", "close": 17.99, "volume": 6213.0}, {"date": "2025-05-21", "close": 17.73, "volume": 20112.0}, {"date": "2025-05-22", "close": 17.84, "volume": 11271.0}, {"date": "2025-05-23", "close": 17.82, "volume": 2278.0}, {"date": "2025-05-27", "close": 17.88, "volume": 6866.0}, {"date": "2025-05-28", "close": 17.76, "volume": 8553.0}, {"date": "2025-05-29", "close": 17.85, "volume": 6420.0}, {"date": "2025-05-30", "close": 17.8813, "volume": 12083.0}, {"date": "2025-06-02", "close": 17.99, "volume": 6680.0}, {"date": "2025-06-03", "close": 18.22, "volume": 11102.0}, {"date": "2025-06-04", "close": 18.21, "volume": 12405.0}, {"date": "2025-06-05", "close": 18.331, "volume": 14878.0}, {"date": "2025-06-06", "close": 18.505, "volume": 13838.0}, {"date": "2025-06-09", "close": 18.61, "volume": 6113.0}, {"date": "2025-06-10", "close": 18.6393, "volume": 12192.0}, {"date": "2025-06-11", "close": 18.67, "volume": 10699.0}, {"date": "2025-06-12", "close": 18.61, "volume": 4513.0}, {"date": "2025-06-13", "close": 18.17, "volume": 6515.0}, {"date": "2025-06-16", "close": 18.49, "volume": 16536.0}, {"date": "2025-06-17", "close": 18.2, "volume": 11063.0}, {"date": "2025-06-18", "close": 18.27, "volume": 6033.0}, {"date": "2025-06-20", "close": 18.36, "volume": 6120.0}, {"date": "2025-06-23", "close": 18.3901, "volume": 27588.0}, {"date": "2025-06-24", "close": 18.64, "volume": 15032.0}, {"date": "2025-06-25", "close": 18.67, "volume": 9778.0}, {"date": "2025-06-26", "close": 18.813, "volume": 10735.0}, {"date": "2025-06-27", "close": 18.93, "volume": 13376.0}, {"date": "2025-06-30", "close": 18.9, "volume": 8080.0}, {"date": "2025-07-01", "close": 18.9532, "volume": 14212.0}, {"date": "2025-07-02", "close": 18.9967, "volume": 6214.0}, {"date": "2025-07-03", "close": 19.1262, "volume": 24668.0}, {"date": "2025-07-07", "close": 19.02, "volume": 18909.0}, {"date": "2025-07-08", "close": 18.95, "volume": 12459.0}, {"date": "2025-07-09", "close": 19.054, "volume": 131619.0}, {"date": "2025-07-10", "close": 19.2407, "volume": 31500.0}, {"date": "2025-07-11", "close": 19.15, "volume": 12272.0}, {"date": "2025-07-14", "close": 19.18, "volume": 7675.0}, {"date": "2025-07-15", "close": 19.18, "volume": 13221.0}, {"date": "2025-07-16", "close": 19.252, "volume": 21353.0}, {"date": "2025-07-17", "close": 19.472, "volume": 36029.0}, {"date": "2025-07-18", "close": 19.625, "volume": 38526.0}, {"date": "2025-07-21", "close": 19.63, "volume": 15778.0}, {"date": "2025-07-22", "close": 19.6599, "volume": 16397.0}, {"date": "2025-07-23", "close": 19.75, "volume": 8517.0}, {"date": "2025-07-24", "close": 19.76, "volume": 21315.0}, {"date": "2025-07-25", "close": 19.76, "volume": 12739.0}, {"date": "2025-07-28", "close": 19.775, "volume": 6095.0}, {"date": "2025-07-29", "close": 19.7801, "volume": 9918.0}, {"date": "2025-07-30", "close": 19.6311, "volume": 23662.0}, {"date": "2025-07-31", "close": 19.68, "volume": 37455.0}, {"date": "2025-08-01", "close": 19.63, "volume": 72347.0}, {"date": "2025-08-04", "close": 19.95, "volume": 5757.0}, {"date": "2025-08-05", "close": 19.82, "volume": 30577.0}, {"date": "2025-08-06", "close": 19.88, "volume": 10223.0}, {"date": "2025-08-07", "close": 19.84, "volume": 22479.0}, {"date": "2025-08-08", "close": 19.76, "volume": 4329.0}, {"date": "2025-08-11", "close": 19.69, "volume": 12767.0}, {"date": "2025-08-12", "close": 19.865, "volume": 13836.0}, {"date": "2025-08-13", "close": 19.9576, "volume": 42487.0}, {"date": "2025-08-14", "close": 20.12, "volume": 56554.0}, {"date": "2025-08-15", "close": 20.1957, "volume": 8873.0}, {"date": "2025-08-18", "close": 20.1987, "volume": 10616.0}, {"date": "2025-08-19", "close": 20.24, "volume": 21990.0}, {"date": "2025-08-20", "close": 20.0, "volume": 23828.0}, {"date": "2025-08-21", "close": 20.07, "volume": 19373.0}, {"date": "2025-08-22", "close": 20.3684, "volume": 19961.0}, {"date": "2025-08-25", "close": 20.54, "volume": 23914.0}, {"date": "2025-08-26", "close": 20.56, "volume": 21223.0}, {"date": "2025-08-27", "close": 20.63, "volume": 14725.0}, {"date": "2025-08-28", "close": 21.05, "volume": 24607.0}, {"date": "2025-08-29", "close": 21.05, "volume": 21551.0}, {"date": "2025-09-02", "close": 21.01, "volume": 13041.0}, {"date": "2025-09-03", "close": 21.15, "volume": 14203.0}, {"date": "2025-09-04", "close": 21.05, "volume": 6218.0}, {"date": "2025-09-05", "close": 20.78, "volume": 28325.0}, {"date": "2025-09-08", "close": 20.68, "volume": 7624.0}, {"date": "2025-09-09", "close": 21.0, "volume": 9791.0}, {"date": "2025-09-10", "close": 21.36, "volume": 26963.0}, {"date": "2025-09-11", "close": 21.46, "volume": 18276.0}, {"date": "2025-09-12", "close": 21.555, "volume": 16428.0}, {"date": "2025-09-15", "close": 21.59, "volume": 52331.0}, {"date": "2025-09-16", "close": 21.49, "volume": 47281.0}, {"date": "2025-09-17", "close": 21.6, "volume": 13629.0}, {"date": "2025-09-18", "close": 21.5995, "volume": 13706.0}, {"date": "2025-09-19", "close": 21.64, "volume": 51605.0}, {"date": "2025-09-22", "close": 22.03, "volume": 177860.0}, {"date": "2025-09-23", "close": 22.19, "volume": 58796.0}, {"date": "2025-09-24", "close": 22.18, "volume": 54985.0}, {"date": "2025-09-25", "close": 21.87, "volume": 28956.0}, {"date": "2025-09-26", "close": 21.54, "volume": 20666.0}, {"date": "2025-09-29", "close": 21.66, "volume": 34497.0}, {"date": "2025-09-30", "close": 21.8823, "volume": 50779.0}, {"date": "2025-10-01", "close": 21.94, "volume": 45356.0}, {"date": "2025-10-02", "close": 22.2, "volume": 59276.0}, {"date": "2025-10-03", "close": 22.33, "volume": 48058.0}, {"date": "2025-10-06", "close": 22.51, "volume": 41131.0}, {"date": "2025-10-07", "close": 22.7907, "volume": 42545.0}, {"date": "2025-10-08", "close": 23.23, "volume": 30167.0}, {"date": "2025-10-09", "close": 23.47, "volume": 21155.0}, {"date": "2025-10-10", "close": 23.0, "volume": 26109.0}, {"date": "2025-10-13", "close": 23.47, "volume": 8168.0}, {"date": "2025-10-14", "close": 23.48, "volume": 14569.0}, {"date": "2025-10-15", "close": 23.5345, "volume": 60017.0}, {"date": "2025-10-16", "close": 23.6, "volume": 45778.0}, {"date": "2025-10-17", "close": 23.32, "volume": 9574.0}, {"date": "2025-10-20", "close": 23.42, "volume": 10112.0}, {"date": "2025-10-21", "close": 23.46, "volume": 15865.0}, {"date": "2025-10-22", "close": 22.82, "volume": 37462.0}, {"date": "2025-10-23", "close": 22.78, "volume": 29515.0}, {"date": "2025-10-24", "close": 23.27, "volume": 22918.0}, {"date": "2025-10-27", "close": 23.36, "volume": 16545.0}, {"date": "2025-10-28", "close": 23.67, "volume": 18419.0}, {"date": "2025-10-29", "close": 23.6925, "volume": 23803.0}, {"date": "2025-10-30", "close": 23.69, "volume": 20415.0}, {"date": "2025-10-31", "close": 23.631, "volume": 5228.0}, {"date": "2025-11-03", "close": 23.84, "volume": 17718.0}, {"date": "2025-11-04", "close": 23.55, "volume": 15630.0}, {"date": "2025-11-05", "close": 23.47, "volume": 7976.0}, {"date": "2025-11-06", "close": 23.28, "volume": 17998.0}, {"date": "2025-11-07", "close": 23.02, "volume": 15312.0}, {"date": "2025-11-10", "close": 23.67, "volume": 24709.0}, {"date": "2025-11-11", "close": 23.57, "volume": 8671.0}, {"date": "2025-11-12", "close": 22.97, "volume": 76533.0}, {"date": "2025-11-13", "close": 22.16, "volume": 22132.0}, {"date": "2025-11-14", "close": 21.73, "volume": 12923.0}, {"date": "2025-11-17", "close": 21.63, "volume": 34035.0}, {"date": "2025-11-18", "close": 21.71, "volume": 13410.0}, {"date": "2025-11-19", "close": 21.72, "volume": 14159.0}, {"date": "2025-11-20", "close": 21.6, "volume": 11382.0}, {"date": "2025-11-21", "close": 21.32, "volume": 11741.0}, {"date": "2025-11-24", "close": 21.64, "volume": 29586.0}, {"date": "2025-11-25", "close": 21.53, "volume": 24435.0}, {"date": "2025-11-26", "close": 21.4, "volume": 6003.0}, {"date": "2025-11-28", "close": 22.15, "volume": 14015.0}, {"date": "2025-12-01", "close": 22.11, "volume": 12455.0}, {"date": "2025-12-02", "close": 22.035, "volume": 15273.0}, {"date": "2025-12-03", "close": 22.21, "volume": 11937.0}, {"date": "2025-12-04", "close": 22.5, "volume": 19190.0}, {"date": "2025-12-05", "close": 22.65, "volume": 10534.0}, {"date": "2025-12-08", "close": 22.34, "volume": 22792.0}, {"date": "2025-12-09", "close": 22.46, "volume": 32202.0}, {"date": "2025-12-10", "close": 22.42, "volume": 35820.0}, {"date": "2025-12-11", "close": 22.47, "volume": 9753.0}, {"date": "2025-12-12", "close": 22.47, "volume": 20263.0}, {"date": "2025-12-15", "close": 21.96, "volume": 18168.0}, {"date": "2025-12-16", "close": 21.82, "volume": 8936.0}, {"date": "2025-12-17", "close": 21.36, "volume": 20980.0}, {"date": "2025-12-18", "close": 21.66, "volume": 9558.0}, {"date": "2025-12-19", "close": 22.02, "volume": 17995.0}, {"date": "2025-12-22", "close": 22.23, "volume": 27906.0}, {"date": "2025-12-23", "close": 22.31, "volume": 11011.0}, {"date": "2025-12-24", "close": 22.27, "volume": 6759.0}, {"date": "2025-12-26", "close": 22.18, "volume": 22563.0}, {"date": "2025-12-29", "close": 22.07, "volume": 6634.0}, {"date": "2025-12-30", "close": 22.13, "volume": 13429.0}, {"date": "2025-12-31", "close": 22.1, "volume": 13764.0}, {"date": "2026-01-02", "close": 22.01, "volume": 10609.0}, {"date": "2026-01-05", "close": 22.37, "volume": 14672.0}, {"date": "2026-01-06", "close": 22.77, "volume": 13706.0}, {"date": "2026-01-07", "close": 22.6201, "volume": 21818.0}, {"date": "2026-01-08", "close": 22.64, "volume": 12381.0}, {"date": "2026-01-09", "close": 23.1316, "volume": 12224.0}, {"date": "2026-01-12", "close": 23.32, "volume": 13356.0}, {"date": "2026-01-13", "close": 23.43, "volume": 11034.0}, {"date": "2026-01-14", "close": 23.435, "volume": 8461.0}, {"date": "2026-01-15", "close": 23.72, "volume": 12732.0}, {"date": "2026-01-16", "close": 23.71, "volume": 8349.0}, {"date": "2026-01-20", "close": 23.56, "volume": 10225.0}, {"date": "2026-01-21", "close": 23.62, "volume": 20909.0}, {"date": "2026-01-22", "close": 23.8, "volume": 13292.0}, {"date": "2026-01-23", "close": 23.85, "volume": 11760.0}, {"date": "2026-01-26", "close": 23.92, "volume": 9568.0}, {"date": "2026-01-27", "close": 23.98, "volume": 10074.0}, {"date": "2026-01-28", "close": 24.46, "volume": 15237.0}, {"date": "2026-01-29", "close": 24.237, "volume": 23882.0}, {"date": "2026-01-30", "close": 24.247, "volume": 28994.0}, {"date": "2026-02-02", "close": 23.87, "volume": 21029.0}, {"date": "2026-02-03", "close": 23.605, "volume": 16702.0}, {"date": "2026-02-04", "close": 23.4, "volume": 21294.0}, {"date": "2026-02-05", "close": 23.21, "volume": 8451.0}, {"date": "2026-02-06", "close": 23.06, "volume": 48521.0}, {"date": "2026-02-09", "close": 23.38, "volume": 15015.0}, {"date": "2026-02-10", "close": 23.59, "volume": 10797.0}, {"date": "2026-02-11", "close": 23.45, "volume": 8211.0}, {"date": "2026-02-12", "close": 23.54, "volume": 7444.0}, {"date": "2026-02-13", "close": 23.39, "volume": 12564.0}, {"date": "2026-02-17", "close": 23.29, "volume": 4924.0}, {"date": "2026-02-18", "close": 23.26, "volume": 13555.0}, {"date": "2026-02-19", "close": 23.31, "volume": 9969.0}, {"date": "2026-02-20", "close": 23.31, "volume": 6589.0}, {"date": "2026-02-23", "close": 23.08, "volume": 13725.0}, {"date": "2026-02-24", "close": 23.095, "volume": 18990.0}, {"date": "2026-02-25", "close": 23.46, "volume": 13316.0}, {"date": "2026-02-26", "close": 23.17, "volume": 18103.0}, {"date": "2026-02-27", "close": 22.78, "volume": 7476.0}, {"date": "2026-03-02", "close": 22.98, "volume": 6825.0}, {"date": "2026-03-03", "close": 22.56, "volume": 9415.0}, {"date": "2026-03-04", "close": 22.845, "volume": 9978.0}, {"date": "2026-03-05", "close": 22.5, "volume": 5541.0}, {"date": "2026-03-06", "close": 21.83, "volume": 4735.0}, {"date": "2026-03-09", "close": 21.88, "volume": 6564.0}, {"date": "2026-03-10", "close": 22.03, "volume": 15358.0}, {"date": "2026-03-11", "close": 22.48, "volume": 2335.0}, {"date": "2026-03-12", "close": 22.617, "volume": 10314.0}, {"date": "2026-03-13", "close": 22.343, "volume": 12988.0}, {"date": "2026-03-16", "close": 22.69, "volume": 12487.0}, {"date": "2026-03-17", "close": 22.23, "volume": 13098.0}, {"date": "2026-03-18", "close": 22.214, "volume": 8415.0}, {"date": "2026-03-19", "close": 22.06, "volume": 11795.0}, {"date": "2026-03-20", "close": 21.58, "volume": 17439.0}, {"date": "2026-03-23", "close": 21.72, "volume": 16751.0}, {"date": "2026-03-24", "close": 22.13, "volume": 30745.0}, {"date": "2026-03-25", "close": 22.45, "volume": 16089.0}, {"date": "2026-03-26", "close": 21.42, "volume": 7149.0}, {"date": "2026-03-27", "close": 21.72, "volume": 21076.0}, {"date": "2026-03-30", "close": 21.25, "volume": 15566.0}, {"date": "2026-03-31", "close": 21.5399, "volume": 36330.0}, {"date": "2026-04-01", "close": 22.03, "volume": 13197.0}, {"date": "2026-04-02", "close": 21.66, "volume": 25662.0}, {"date": "2026-04-06", "close": 21.66, "volume": 12373.0}, {"date": "2026-04-07", "close": 21.78, "volume": 15508.0}, {"date": "2026-04-08", "close": 22.61, "volume": 27635.0}, {"date": "2026-04-09", "close": 23.62, "volume": 80997.0}, {"date": "2026-04-10", "close": 23.38, "volume": 14083.0}, {"date": "2026-04-13", "close": 23.37, "volume": 16223.0}, {"date": "2026-04-14", "close": 23.61, "volume": 18901.0}, {"date": "2026-04-15", "close": 23.48, "volume": 15495.0}, {"date": "2026-04-16", "close": 23.8035, "volume": 13827.0}, {"date": "2026-04-17", "close": 23.83, "volume": 21945.0}, {"date": "2026-04-20", "close": 23.8601, "volume": 4042.0}, {"date": "2026-04-21", "close": 23.78, "volume": 16890.0}, {"date": "2026-04-22", "close": 23.906, "volume": 16412.0}, {"date": "2026-04-23", "close": 23.913, "volume": 7915.0}, {"date": "2026-04-24", "close": 24.08, "volume": 9309.0}, {"date": "2026-04-27", "close": 24.12, "volume": 15517.0}, {"date": "2026-04-28", "close": 23.98, "volume": 5484.0}, {"date": "2026-04-29", "close": 24.1, "volume": 3939.0}, {"date": "2026-04-30", "close": 24.21, "volume": 6951.0}, {"date": "2026-05-01", "close": 24.49, "volume": 18127.0}, {"date": "2026-05-04", "close": 24.38, "volume": 37759.0}, {"date": "2026-05-05", "close": 24.7, "volume": 19818.0}, {"date": "2026-05-06", "close": 25.11, "volume": 19403.0}, {"date": "2026-05-07", "close": 24.99, "volume": 18143.0}, {"date": "2026-05-08", "close": 24.95, "volume": 6039.0}, {"date": "2026-05-11", "close": 25.28, "volume": 21229.0}, {"date": "2026-05-12", "close": 24.98, "volume": 18877.0}, {"date": "2026-05-13", "close": 25.44, "volume": 19644.0}, {"date": "2026-05-14", "close": 25.61, "volume": 15427.0}, {"date": "2026-05-15", "close": 25.2, "volume": 32255.0}, {"date": "2026-05-18", "close": 24.42, "volume": 24224.0}, {"date": "2026-05-19", "close": 24.45, "volume": 8196.0}, {"date": "2026-05-20", "close": 24.795, "volume": 6389.0}, {"date": "2026-05-21", "close": 25.26, "volume": 15247.0}, {"date": "2026-05-22", "close": 25.43, "volume": 22484.0}, {"date": "2026-05-26", "close": 25.85, "volume": 27126.0}, {"date": "2026-05-27", "close": 25.975, "volume": 14656.0}, {"date": "2026-05-28", "close": 26.31, "volume": 14134.0}, {"date": "2026-05-29", "close": 26.43, "volume": 19409.0}, {"date": "2026-06-01", "close": 26.605, "volume": 15075.0}, {"date": "2026-06-02", "close": 26.84, "volume": 28715.0}, {"date": "2026-06-03", "close": 26.74, "volume": 21264.0}, {"date": "2026-06-04", "close": 26.46, "volume": 10946.0}, {"date": "2026-06-05", "close": 25.8101, "volume": 20628.0}, {"date": "2026-06-08", "close": 25.61, "volume": 16643.0}, {"date": "2026-06-09", "close": 25.39, "volume": 16608.0}, {"date": "2026-06-10", "close": 24.71, "volume": 29952.0}, {"date": "2026-06-11", "close": 25.27, "volume": 15381.0}, {"date": "2026-06-12", "close": 25.52, "volume": 42875.0}, {"date": "2026-06-15", "close": 25.75, "volume": 6984.0}, {"date": "2026-06-16", "close": 26.1, "volume": 9026.0}, {"date": "2026-06-17", "close": 25.8, "volume": 7947.0}, {"date": "2026-06-18", "close": 26.065, "volume": 9553.0}, {"date": "2026-06-22", "close": 26.11, "volume": 7162.0}, {"date": "2026-06-23", "close": 25.82, "volume": 17058.0}, {"date": "2026-06-24", "close": 25.63, "volume": 13202.0}, {"date": "2026-06-25", "close": 25.7, "volume": 11626.0}, {"date": "2026-06-26", "close": 25.4, "volume": 11532.0}, {"date": "2026-06-29", "close": 25.65, "volume": 6218.0}, {"date": "2026-06-30", "close": 25.99, "volume": 6167.0}, {"date": "2026-07-01", "close": 25.83, "volume": 24756.0}, {"date": "2026-07-02", "close": 25.15, "volume": 19105.0}, {"date": "2026-07-06", "close": 25.19, "volume": 11583.0}, {"date": "2026-07-07", "close": 25.01, "volume": 12501.0}, {"date": "2026-07-08", "close": 24.88, "volume": 7442.0}, {"date": "2026-07-09", "close": 25.17, "volume": 4948.0}, {"date": "2026-07-10", "close": 25.05, "volume": 10451.0}, {"date": "2026-07-13", "close": 24.75, "volume": 21436.0}, {"date": "2026-07-14", "close": 24.81, "volume": 13731.0}, {"date": "2026-07-15", "close": 24.8, "volume": 16825.0}, {"date": "2026-07-16", "close": 24.24, "volume": 22738.0}, {"date": "2026-07-17", "close": 23.99, "volume": 18692.0}, {"date": "2026-07-20", "close": 24.01, "volume": 21209.0}, {"date": "2026-07-21", "close": 24.61, "volume": 17796.0}, {"date": "2026-07-22", "close": 24.59, "volume": 16574.0}, {"date": "2026-07-23", "close": 24.2901, "volume": 3142.0}, {"date": "2026-07-24", "close": 24.25, "volume": 3222.0}, {"date": "2026-07-27", "close": 23.92, "volume": 8271.0}, {"date": "2026-07-28", "close": 23.725, "volume": 23327.0}, {"date": "2026-07-29", "close": 23.13, "volume": 19980.0}, {"date": "2026-07-30", "close": 23.59, "volume": 30155.0}, {"date": "2026-07-31", "close": 23.69, "volume": 9565.0}, {"date": "2026-08-03", "close": 24.1, "volume": 15738.0}, {"date": "2026-08-04", "close": 24.5, "volume": 50253.0}, {"date": "2026-08-05", "close": 24.5, "volume": 25635.0}, {"date": "2026-08-06", "close": 24.27, "volume": 14997.0}, {"date": "2026-08-07", "close": 24.67, "volume": 35419.0}], "refreshing": true}