{"ticker": "CCD", "overview": {"cik": "1602584", "ticker": "CCD", "name": "Calamos Dynamic Convertible & Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0000314984-26-000030", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086370", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080383", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034369", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000871", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124674", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042367", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012721", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000001", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "Form 424B3", "accession": "0001104659-25-085289", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001797", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063512", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161582", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-05-23", "title": "Form EFFECT", "accession": "9999999995-25-001725", "price_sensitive": false}, {"form": "424B5", "date": "2025-05-23", "title": "Prospectus", "accession": "0001104659-25-052409", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-05-21", "title": "Form N-2/A", "accession": "0001104659-25-051508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 22000000.0, "sell_n": 0, "sell_sum": 0, "net": 22000000.0, "insiders": 1, "first_date": "2026-08-26", "last_date": "2026-08-26"}, "metrics": {"ticker": "CCD", "has_prices": true, "as_of": "2026-08-25", "last": 25.04, "prev_close": 24.85, "change": 0.18999999999999773, "change_pct": 0.007645875251508962, "session_volume": 27800.0, "vwap_5": 25.174806306569344, "vwap_20": 25.502326328251186, "vwap_60": 25.38766479325562, "vwap_250": 22.806375133478824, "high_52w": 26.49, "low_52w": 20.05, "avg_volume_20": 59466.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000314984-26-000037", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Calamos Dynamic Convertible & Income Fund takes a 21.4% passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000314984-26-000037-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "13DG-0000905148-26-004107", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Calamos Dynamic Convertible & Income Fund takes a 78.6% passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000905148-26-004107-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0000905148-26-004103", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "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": "Calamos Dynamic Convertible & Income Fund raises a passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000905148-26-004103-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0000905148-26-003938", "src": "INSIDERS", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22000000.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CCD's biggest backer adds $22M", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/000090514826003938/0000905148-26-003938-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "13DG-0000314984-26-000030", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "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": "Calamos Dynamic Convertible & Income Fund raises a passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000314984-26-000030-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0000314984-26-000034", "src": "INSIDERS", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Financial For Lutherans Thrivent", "who_key": "THRIVENT FINANCIAL FOR LUTHERANS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on CCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/000031498426000034/0000314984-26-000034-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}], "recent_buys": [{"id": "0000905148-26-003938", "src": "INSIDERS", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22000000.0, "score": 64.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CCD's biggest backer adds $22M", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/000090514826003938/0000905148-26-003938-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}], "institutional": [{"id": "13DG-0000905148-26-004107", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Calamos Dynamic Convertible & Income Fund takes a 78.6% passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000905148-26-004107-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0000905148-26-004103", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "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": "Calamos Dynamic Convertible & Income Fund raises a passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000905148-26-004103-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91603}, {"id": "13DG-0000314984-26-000037", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Calamos Dynamic Convertible & Income Fund takes a 21.4% passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000314984-26-000037-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "13DG-0000314984-26-000030", "src": "13DG", "ticker": "CCD", "cik": "1602584", "company": "Calamos Dynamic Convertible & Income Fund", "company_raw": "Calamos Dynamic Convertible & Income Fund", "who": "Calamos Dynamic Convertible & Income Fund", "who_key": "Calamos Dynamic Convertible & Income Fund", "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": "Calamos Dynamic Convertible & Income Fund raises a passive stake in CCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/0000314984-26-000030-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calamos Dynamic Convertible & Income Fund - Closed End Fund", "new_value": "Calamos Dynamic Convertible & Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001602584", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001602584", "applied": 1, "detected_at": "2026-09-10T23:38:39.867588"}]}, "key_people": [{"who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 22000000.0, "sold": 0, "net": 22000000.0, "trades": 1, "top_score": 64.6, "lean": "buying", "history": [{"action": "BUY", "amount": 22000000.0, "date": "2026-08-26", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/000090514826003938/0000905148-26-003938-index.htm"}], "latest": {"action": "BUY", "amount": 22000000.0, "date": "2026-08-26", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1602584/000090514826003938/0000905148-26-003938-index.htm"}}], "activity": [{"date": "2026-08-26", "net": 22000000.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-25", "title": "Form SCHEDULE 13G/A", "accession": "0000314984-26-000030", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-07-24", "title": "Form N-23C-2", "accession": "0001104659-26-086370", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-02", "title": "Form N-CSRS", "accession": "0001104659-26-080383", "price_sensitive": false}, {"form": "40-17G", "date": "2026-06-29", "title": "Form 40-17G", "accession": "0001104659-26-078650", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067704", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-11", "title": "Proxy statement", "accession": "0001104659-26-058601", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0001410368-26-034369", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-13", "title": "Form N-CEN", "accession": "0001410368-26-000871", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-29", "title": "Form N-CSR", "accession": "0001104659-25-124674", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042367", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-29", "title": "Form NPORT-P", "accession": "0001410368-25-012721", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-09-16", "title": "Form 40-17G/A", "accession": "0001104659-25-090283", "price_sensitive": false}, {"form": "3/A", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001671788-25-000003", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001285634-25-000004", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002082413-25-000001", "price_sensitive": false}, {"form": "424B3", "date": "2025-08-29", "title": "Form 424B3", "accession": "0001104659-25-085289", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001797", "price_sensitive": false}, {"form": "3", "date": "2025-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001376682-25-000004", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-06-27", "title": "Form N-CSRS", "accession": "0001104659-25-063512", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-27", "title": "Form NPORT-P", "accession": "0001752724-25-161582", "price_sensitive": false}, {"form": "40-17G", "date": "2025-06-26", "title": "Form 40-17G", "accession": "0001104659-25-062878", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-05-23", "title": "Form EFFECT", "accession": "9999999995-25-001725", "price_sensitive": false}, {"form": "424B5", "date": "2025-05-23", "title": "Prospectus", "accession": "0001104659-25-052409", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-05-21", "title": "Form N-2/A", "accession": "0001104659-25-051508", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-12", "title": "Proxy statement", "accession": "0001104659-25-047185", "price_sensitive": false}], "performance": {"ticker": "CCD", "has_prices": true, "summary": null, "buys": [{"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22000000.0, "date": "2026-08-26", "score": 64.6, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-25", "close": 19.1502, "volume": 42833.0}, {"date": "2016-08-26", "close": 19.13, "volume": 65905.0}, {"date": "2016-08-29", "close": 19.16, "volume": 31971.0}, {"date": "2016-08-30", "close": 18.85, "volume": 152719.0}, {"date": "2016-08-31", "close": 18.7, "volume": 88667.0}, {"date": "2016-09-01", "close": 18.91, "volume": 54375.0}, {"date": "2016-09-02", "close": 19.03, "volume": 52532.0}, {"date": "2016-09-06", "close": 19.0701, "volume": 53483.0}, {"date": "2016-09-07", "close": 19.23, "volume": 64887.0}, {"date": "2016-09-08", "close": 19.12, "volume": 58467.0}, {"date": "2016-09-09", "close": 18.43, "volume": 88094.0}, {"date": "2016-09-12", "close": 18.65, "volume": 88706.0}, {"date": "2016-09-13", "close": 18.56, "volume": 96556.0}, {"date": "2016-09-14", "close": 18.75, "volume": 62922.0}, {"date": "2016-09-15", "close": 18.68, "volume": 84025.0}, {"date": "2016-09-16", "close": 18.85, "volume": 63170.0}, {"date": "2016-09-19", "close": 18.82, "volume": 67900.0}, {"date": "2016-09-20", "close": 18.85, "volume": 42871.0}, {"date": "2016-09-21", "close": 18.87, "volume": 124204.0}, {"date": "2016-09-22", "close": 18.77, "volume": 80871.0}, {"date": "2016-09-23", "close": 18.88, "volume": 61898.0}, {"date": "2016-09-26", "close": 18.58, "volume": 77916.0}, {"date": "2016-09-27", "close": 18.64, "volume": 90004.0}, {"date": "2016-09-28", "close": 18.69, "volume": 129990.0}, {"date": "2016-09-29", "close": 18.52, "volume": 52143.0}, {"date": "2016-09-30", "close": 18.57, "volume": 91881.0}, {"date": "2016-10-03", "close": 18.51, "volume": 80904.0}, {"date": "2016-10-04", "close": 18.54, "volume": 75207.0}, {"date": "2016-10-05", "close": 18.63, "volume": 86314.0}, {"date": "2016-10-06", "close": 18.34, "volume": 45880.0}, {"date": "2016-10-07", "close": 18.33, "volume": 58620.0}, {"date": "2016-10-10", "close": 18.34, "volume": 41909.0}, {"date": "2016-10-11", "close": 18.23, "volume": 67094.0}, {"date": "2016-10-12", "close": 17.99, "volume": 121705.0}, {"date": "2016-10-13", "close": 18.3, "volume": 67216.0}, {"date": "2016-10-14", "close": 18.2, "volume": 75751.0}, {"date": "2016-10-17", "close": 17.91, "volume": 68211.0}, {"date": "2016-10-18", "close": 17.84, "volume": 111043.0}, {"date": "2016-10-19", "close": 17.93, "volume": 54865.0}, {"date": "2016-10-20", "close": 18.07, "volume": 96095.0}, {"date": "2016-10-21", "close": 18.02, "volume": 92394.0}, {"date": "2016-10-24", "close": 18.1, "volume": 59741.0}, {"date": "2016-10-25", "close": 18.02, "volume": 58657.0}, {"date": "2016-10-26", "close": 17.91, "volume": 95572.0}, {"date": "2016-10-27", "close": 17.77, "volume": 61954.0}, {"date": "2016-10-28", "close": 17.85, "volume": 114745.0}, {"date": "2016-10-31", "close": 17.81, "volume": 69941.0}, {"date": "2016-11-01", "close": 17.49, "volume": 89745.0}, {"date": "2016-11-02", "close": 17.22, "volume": 92955.0}, {"date": "2016-11-03", "close": 16.95, "volume": 128748.0}, {"date": "2016-11-04", "close": 17.05, "volume": 96267.0}, {"date": "2016-11-07", "close": 17.17, "volume": 78913.0}, {"date": "2016-11-08", "close": 17.31, "volume": 80778.0}, {"date": "2016-11-09", "close": 17.32, "volume": 84325.0}, {"date": "2016-11-10", "close": 17.17, "volume": 99337.0}, {"date": "2016-11-11", "close": 17.19, "volume": 97336.0}, {"date": "2016-11-14", "close": 16.82, "volume": 217329.0}, {"date": "2016-11-15", "close": 17.12, "volume": 117832.0}, {"date": "2016-11-16", "close": 17.35, "volume": 124176.0}, {"date": "2016-11-17", "close": 17.43, "volume": 80082.0}, {"date": "2016-11-18", "close": 17.36, "volume": 72895.0}, {"date": "2016-11-21", "close": 17.46, "volume": 109126.0}, {"date": "2016-11-22", "close": 17.72, "volume": 122255.0}, {"date": "2016-11-23", "close": 17.72, "volume": 88752.0}, {"date": "2016-11-25", "close": 17.73, "volume": 30719.0}, {"date": "2016-11-28", "close": 17.73, "volume": 92938.0}, {"date": "2016-11-29", "close": 17.64, "volume": 95215.0}, {"date": "2016-11-30", "close": 17.54, "volume": 103627.0}, {"date": "2016-12-01", "close": 17.44, "volume": 103880.0}, {"date": "2016-12-02", "close": 17.43, "volume": 57435.0}, {"date": "2016-12-05", "close": 17.55, "volume": 86865.0}, {"date": "2016-12-06", "close": 17.51, "volume": 90537.0}, {"date": "2016-12-07", "close": 17.72, "volume": 99731.0}, {"date": "2016-12-08", "close": 17.43, "volume": 157766.0}, {"date": "2016-12-09", "close": 17.575, "volume": 161246.0}, {"date": "2016-12-12", "close": 17.55, "volume": 118068.0}, {"date": "2016-12-13", "close": 17.64, "volume": 158831.0}, {"date": "2016-12-14", "close": 17.66, "volume": 152616.0}, {"date": "2016-12-15", "close": 17.81, "volume": 190224.0}, {"date": "2016-12-16", "close": 17.8, "volume": 132172.0}, {"date": "2016-12-19", "close": 17.77, "volume": 74670.0}, {"date": "2016-12-20", "close": 17.69, "volume": 107440.0}, {"date": "2016-12-21", "close": 17.72, "volume": 133282.0}, {"date": "2016-12-22", "close": 17.8, "volume": 156416.0}, {"date": "2016-12-23", "close": 17.89, "volume": 80823.0}, {"date": "2016-12-27", "close": 17.99, "volume": 107219.0}, {"date": "2016-12-28", "close": 17.72, "volume": 152557.0}, {"date": "2016-12-29", "close": 17.62, "volume": 136677.0}, {"date": "2016-12-30", "close": 17.53, "volume": 132843.0}, {"date": "2017-01-03", "close": 17.68, "volume": 118754.0}, {"date": "2017-01-04", "close": 17.95, "volume": 69471.0}, {"date": "2017-01-05", "close": 18.06, "volume": 88934.0}, {"date": "2017-01-06", "close": 18.07, "volume": 56324.0}, {"date": "2017-01-09", "close": 18.07, "volume": 54200.0}, {"date": "2017-01-10", "close": 18.02, "volume": 44981.0}, {"date": "2017-01-11", "close": 18.06, "volume": 90017.0}, {"date": "2017-01-12", "close": 18.09, "volume": 80007.0}, {"date": "2017-01-13", "close": 18.14, "volume": 50284.0}, {"date": "2017-01-17", "close": 18.18, "volume": 81069.0}, {"date": "2017-01-18", "close": 18.27, "volume": 59698.0}, {"date": "2017-01-19", "close": 18.16, "volume": 100957.0}, {"date": "2017-01-20", "close": 18.25, "volume": 84029.0}, {"date": "2017-01-23", "close": 18.29, "volume": 62000.0}, {"date": "2017-01-24", "close": 18.43, "volume": 101055.0}, {"date": "2017-01-25", "close": 18.62, "volume": 96452.0}, {"date": "2017-01-26", "close": 18.56, "volume": 90218.0}, {"date": "2017-01-27", "close": 18.72, "volume": 68920.0}, {"date": "2017-01-30", "close": 18.65, "volume": 83844.0}, {"date": "2017-01-31", "close": 18.64, "volume": 95777.0}, {"date": "2017-02-01", "close": 18.84, "volume": 115473.0}, {"date": "2017-02-02", "close": 18.85, "volume": 43412.0}, {"date": "2017-02-03", "close": 18.95, "volume": 88811.0}, {"date": "2017-02-06", "close": 19.05, "volume": 102932.0}, {"date": "2017-02-07", "close": 19.1, "volume": 76633.0}, {"date": "2017-02-08", "close": 18.88, "volume": 98683.0}, {"date": "2017-02-09", "close": 19.09, "volume": 66928.0}, {"date": "2017-02-10", "close": 19.05, "volume": 77524.0}, {"date": "2017-02-13", "close": 19.25, "volume": 110498.0}, {"date": "2017-02-14", "close": 19.3, "volume": 68697.0}, {"date": "2017-02-15", "close": 19.27, "volume": 101972.0}, {"date": "2017-02-16", "close": 19.08, "volume": 85914.0}, {"date": "2017-02-17", "close": 19.23, "volume": 73337.0}, {"date": "2017-02-21", "close": 19.23, "volume": 59224.0}, {"date": "2017-02-22", "close": 19.17, "volume": 78696.0}, {"date": "2017-02-23", "close": 18.92, "volume": 107731.0}, {"date": "2017-02-24", "close": 18.94, "volume": 100243.0}, {"date": "2017-02-27", "close": 19.0, "volume": 103629.0}, {"date": "2017-02-28", "close": 18.93, "volume": 112256.0}, {"date": "2017-03-01", "close": 19.01, "volume": 96467.0}, {"date": "2017-03-02", "close": 19.05, "volume": 84299.0}, {"date": "2017-03-03", "close": 19.18, "volume": 71432.0}, {"date": "2017-03-06", "close": 19.11, "volume": 69748.0}, {"date": "2017-03-07", "close": 19.3, "volume": 159790.0}, {"date": "2017-03-08", "close": 18.8, "volume": 135403.0}, {"date": "2017-03-09", "close": 18.57, "volume": 154259.0}, {"date": "2017-03-10", "close": 18.8, "volume": 53027.0}, {"date": "2017-03-13", "close": 18.6, "volume": 82291.0}, {"date": "2017-03-14", "close": 18.6, "volume": 64457.0}, {"date": "2017-03-15", "close": 19.06, "volume": 83501.0}, {"date": "2017-03-16", "close": 19.04, "volume": 78333.0}, {"date": "2017-03-17", "close": 19.13, "volume": 47544.0}, {"date": "2017-03-20", "close": 19.06, "volume": 48551.0}, {"date": "2017-03-21", "close": 18.7, "volume": 94099.0}, {"date": "2017-03-22", "close": 19.01, "volume": 79261.0}, {"date": "2017-03-23", "close": 18.96, "volume": 87864.0}, {"date": "2017-03-24", "close": 19.01, "volume": 65604.0}, {"date": "2017-03-27", "close": 19.13, "volume": 95462.0}, {"date": "2017-03-28", "close": 19.32, "volume": 112833.0}, {"date": "2017-03-29", "close": 19.39, "volume": 59989.0}, {"date": "2017-03-30", "close": 19.13, "volume": 166404.0}, {"date": "2017-03-31", "close": 19.21, "volume": 59554.0}, {"date": "2017-04-03", "close": 19.33, "volume": 78392.0}, {"date": "2017-04-04", "close": 19.4, "volume": 47737.0}, {"date": "2017-04-05", "close": 19.26, "volume": 61237.0}, {"date": "2017-04-06", "close": 19.51, "volume": 88390.0}, {"date": "2017-04-07", "close": 19.3, "volume": 86804.0}, {"date": "2017-04-10", "close": 19.13, "volume": 74846.0}, {"date": "2017-04-11", "close": 19.36, "volume": 50131.0}, {"date": "2017-04-12", "close": 19.46, "volume": 92506.0}, {"date": "2017-04-13", "close": 19.41, "volume": 70918.0}, {"date": "2017-04-17", "close": 19.3, "volume": 92329.0}, {"date": "2017-04-18", "close": 19.29, "volume": 80316.0}, {"date": "2017-04-19", "close": 19.39, "volume": 162946.0}, {"date": "2017-04-20", "close": 19.5, "volume": 86535.0}, {"date": "2017-04-21", "close": 19.59, "volume": 73483.0}, {"date": "2017-04-24", "close": 19.78, "volume": 107056.0}, {"date": "2017-04-25", "close": 19.72, "volume": 97456.0}, {"date": "2017-04-26", "close": 19.66, "volume": 95179.0}, {"date": "2017-04-27", "close": 19.71, "volume": 53815.0}, {"date": "2017-04-28", "close": 19.55, "volume": 100415.0}, {"date": "2017-05-01", "close": 19.65, "volume": 60668.0}, {"date": "2017-05-02", "close": 19.51, "volume": 69213.0}, {"date": "2017-05-03", "close": 19.61, "volume": 68001.0}, {"date": "2017-05-04", "close": 19.54, "volume": 81216.0}, {"date": "2017-05-05", "close": 19.72, "volume": 114161.0}, {"date": "2017-05-08", "close": 19.68, "volume": 81844.0}, {"date": "2017-05-09", "close": 19.46, "volume": 63708.0}, {"date": "2017-05-10", "close": 19.52, "volume": 71167.0}, {"date": "2017-05-11", "close": 19.58, "volume": 66863.0}, {"date": "2017-05-12", "close": 19.49, "volume": 52161.0}, {"date": "2017-05-15", "close": 19.6, "volume": 61846.0}, {"date": "2017-05-16", "close": 19.97, "volume": 86655.0}, {"date": "2017-05-17", "close": 19.69, "volume": 128692.0}, {"date": "2017-05-18", "close": 19.67, "volume": 68891.0}, {"date": "2017-05-19", "close": 19.83, "volume": 66277.0}, {"date": "2017-05-22", "close": 19.7, "volume": 96691.0}, {"date": "2017-05-23", "close": 20.0, "volume": 62872.0}, {"date": "2017-05-24", "close": 20.13, "volume": 85424.0}, {"date": "2017-05-25", "close": 19.86, "volume": 135235.0}, {"date": "2017-05-26", "close": 19.83, "volume": 69776.0}, {"date": "2017-05-30", "close": 19.94, "volume": 53294.0}, {"date": "2017-05-31", "close": 19.9, "volume": 53691.0}, {"date": "2017-06-01", "close": 20.0, "volume": 72700.0}, {"date": "2017-06-02", "close": 19.95, "volume": 107110.0}, {"date": "2017-06-05", "close": 20.21, "volume": 67471.0}, {"date": "2017-06-06", "close": 20.49, "volume": 76367.0}, {"date": "2017-06-07", "close": 20.5, "volume": 74682.0}, {"date": "2017-06-08", "close": 20.18, "volume": 116317.0}, {"date": "2017-06-09", "close": 20.07, "volume": 97822.0}, {"date": "2017-06-12", "close": 19.86, "volume": 80254.0}, {"date": "2017-06-13", "close": 20.03, "volume": 52888.0}, {"date": "2017-06-14", "close": 20.11, "volume": 47901.0}, {"date": "2017-06-15", "close": 20.27, "volume": 88427.0}, {"date": "2017-06-16", "close": 20.22, "volume": 84680.0}, {"date": "2017-06-19", "close": 20.25, "volume": 67653.0}, {"date": "2017-06-20", "close": 20.3, "volume": 64267.0}, {"date": "2017-06-21", "close": 20.22, "volume": 103001.0}, {"date": "2017-06-22", "close": 20.05, "volume": 81462.0}, {"date": "2017-06-23", "close": 20.15, "volume": 65736.0}, {"date": "2017-06-26", "close": 20.02, "volume": 155797.0}, {"date": "2017-06-27", "close": 19.92, "volume": 123937.0}, {"date": "2017-06-28", "close": 20.04, "volume": 97184.0}, {"date": "2017-06-29", "close": 19.81, "volume": 70769.0}, {"date": "2017-06-30", "close": 20.01, "volume": 75455.0}, {"date": "2017-07-03", "close": 20.0, "volume": 29955.0}, {"date": "2017-07-05", "close": 20.06, "volume": 128340.0}, {"date": "2017-07-06", "close": 20.04, "volume": 130213.0}, {"date": "2017-07-07", "close": 20.06, "volume": 87673.0}, {"date": "2017-07-10", "close": 20.03, "volume": 87342.0}, {"date": "2017-07-11", "close": 20.22, "volume": 109917.0}, {"date": "2017-07-12", "close": 20.33, "volume": 75815.0}, {"date": "2017-07-13", "close": 20.29, "volume": 84009.0}, {"date": "2017-07-14", "close": 20.3, "volume": 79648.0}, {"date": "2017-07-17", "close": 20.48, "volume": 103078.0}, {"date": "2017-07-18", "close": 20.55, "volume": 110978.0}, {"date": "2017-07-19", "close": 20.65, "volume": 92242.0}, {"date": "2017-07-20", "close": 20.81, "volume": 77084.0}, {"date": "2017-07-21", "close": 20.81, "volume": 81316.0}, {"date": "2017-07-24", "close": 20.79, "volume": 53924.0}, {"date": "2017-07-25", "close": 20.75, "volume": 109337.0}, {"date": "2017-07-26", "close": 20.78, "volume": 75838.0}, {"date": "2017-07-27", "close": 20.69, "volume": 79130.0}, {"date": "2017-07-28", "close": 20.74, "volume": 51671.0}, {"date": "2017-07-31", "close": 20.69, "volume": 76621.0}, {"date": "2017-08-01", "close": 20.65, "volume": 97557.0}, {"date": "2017-08-02", "close": 20.54, "volume": 74462.0}, {"date": "2017-08-03", "close": 20.36, "volume": 91440.0}, {"date": "2017-08-04", "close": 20.3, "volume": 79385.0}, {"date": "2017-08-07", "close": 20.45, "volume": 59777.0}, {"date": "2017-08-08", "close": 20.09, "volume": 88948.0}, {"date": "2017-08-09", "close": 19.79, "volume": 99780.0}, {"date": "2017-08-10", "close": 19.49, "volume": 157696.0}, {"date": "2017-08-11", "close": 19.88, "volume": 132201.0}, {"date": "2017-08-14", "close": 20.06, "volume": 106403.0}, {"date": "2017-08-15", "close": 20.03, "volume": 122106.0}, {"date": "2017-08-16", "close": 20.2, "volume": 121843.0}, {"date": "2017-08-17", "close": 20.03, "volume": 70197.0}, {"date": "2017-08-18", "close": 19.94, "volume": 54982.0}, {"date": "2017-08-21", "close": 19.84, "volume": 67683.0}, {"date": "2017-08-22", "close": 20.02, "volume": 40877.0}, {"date": "2017-08-23", "close": 20.1, "volume": 49033.0}, {"date": "2017-08-24", "close": 20.17, "volume": 48141.0}, {"date": "2017-08-25", "close": 20.22, "volume": 42903.0}, {"date": "2017-08-28", "close": 20.2, "volume": 58140.0}, {"date": "2017-08-29", "close": 20.25, "volume": 76596.0}, {"date": "2017-08-30", "close": 20.35, "volume": 47233.0}, {"date": "2017-08-31", "close": 20.42, "volume": 59195.0}, {"date": "2017-09-01", "close": 20.56, "volume": 49121.0}, {"date": "2017-09-05", "close": 20.42, "volume": 67845.0}, {"date": "2017-09-06", "close": 20.42, "volume": 77793.0}, {"date": "2017-09-07", "close": 20.44, "volume": 73594.0}, {"date": "2017-09-08", "close": 20.35, "volume": 44814.0}, {"date": "2017-09-11", "close": 20.24, "volume": 87912.0}, {"date": "2017-09-12", "close": 20.23, "volume": 69454.0}, {"date": "2017-09-13", "close": 20.27, "volume": 70104.0}, {"date": "2017-09-14", "close": 20.28, "volume": 44548.0}, {"date": "2017-09-15", "close": 20.21, "volume": 52169.0}, {"date": "2017-09-18", "close": 20.43, "volume": 65053.0}, {"date": "2017-09-19", "close": 20.5, "volume": 42773.0}, {"date": "2017-09-20", "close": 20.47, "volume": 67369.0}, {"date": "2017-09-21", "close": 20.46, "volume": 60920.0}, {"date": "2017-09-22", "close": 20.49, "volume": 36250.0}, {"date": "2017-09-25", "close": 20.45, "volume": 42947.0}, {"date": "2017-09-26", "close": 20.45, "volume": 85738.0}, {"date": "2017-09-27", "close": 20.51, "volume": 45280.0}, {"date": "2017-09-28", "close": 20.6, "volume": 69127.0}, {"date": "2017-09-29", "close": 20.62, "volume": 53157.0}, {"date": "2017-10-02", "close": 20.7, "volume": 49562.0}, {"date": "2017-10-03", "close": 20.79, "volume": 54332.0}, {"date": "2017-10-04", "close": 20.78, "volume": 69857.0}, {"date": "2017-10-05", "close": 20.87, "volume": 51618.0}, {"date": "2017-10-06", "close": 20.75, "volume": 68635.0}, {"date": "2017-10-09", "close": 20.79, "volume": 36093.0}, {"date": "2017-10-10", "close": 20.7, "volume": 37276.0}, {"date": "2017-10-11", "close": 20.54, "volume": 73889.0}, {"date": "2017-10-12", "close": 20.64, "volume": 43127.0}, {"date": "2017-10-13", "close": 20.63, "volume": 44749.0}, {"date": "2017-10-16", "close": 20.74, "volume": 58669.0}, {"date": "2017-10-17", "close": 20.68, "volume": 74768.0}, {"date": "2017-10-18", "close": 20.6, "volume": 62357.0}, {"date": "2017-10-19", "close": 20.67, "volume": 56353.0}, {"date": "2017-10-20", "close": 20.64, "volume": 43108.0}, {"date": "2017-10-23", "close": 20.64, "volume": 43108.0}, {"date": "2017-10-24", "close": 20.71, "volume": 35942.0}, {"date": "2017-10-25", "close": 20.48, "volume": 69049.0}, {"date": "2017-10-26", "close": 20.34, "volume": 45869.0}, {"date": "2017-10-27", "close": 20.41, "volume": 26930.0}, {"date": "2017-10-30", "close": 20.58, "volume": 44263.0}, {"date": "2017-10-31", "close": 20.49, "volume": 60902.0}, {"date": "2017-11-01", "close": 20.68, "volume": 68275.0}, {"date": "2017-11-02", "close": 20.69, "volume": 42550.0}, {"date": "2017-11-03", "close": 20.66, "volume": 50680.0}, {"date": "2017-11-06", "close": 20.84, "volume": 70733.0}, {"date": "2017-11-07", "close": 20.74, "volume": 53350.0}, {"date": "2017-11-08", "close": 20.715, "volume": 47368.0}, {"date": "2017-11-09", "close": 20.37, "volume": 58919.0}, {"date": "2017-11-10", "close": 20.27, "volume": 58216.0}, {"date": "2017-11-13", "close": 20.33, "volume": 96425.0}, {"date": "2017-11-14", "close": 20.3, "volume": 56429.0}, {"date": "2017-11-15", "close": 20.28, "volume": 73937.0}, {"date": "2017-11-16", "close": 20.41, "volume": 66265.0}, {"date": "2017-11-17", "close": 20.52, "volume": 66858.0}, {"date": "2017-11-20", "close": 20.48, "volume": 46342.0}, {"date": "2017-11-21", "close": 20.56, "volume": 64105.0}, {"date": "2017-11-22", "close": 20.71, "volume": 39812.0}, {"date": "2017-11-24", "close": 20.865, "volume": 16322.0}, {"date": "2017-11-27", "close": 20.69, "volume": 59729.0}, {"date": "2017-11-28", "close": 20.68, "volume": 47692.0}, {"date": "2017-11-29", "close": 20.55, "volume": 75558.0}, {"date": "2017-11-30", "close": 20.51, "volume": 61596.0}, {"date": "2017-12-01", "close": 20.44, "volume": 28294.0}, {"date": "2017-12-04", "close": 20.36, "volume": 70246.0}, {"date": "2017-12-05", "close": 20.38, "volume": 72079.0}, {"date": "2017-12-06", "close": 20.4, "volume": 75115.0}, {"date": "2017-12-07", "close": 20.41, "volume": 39747.0}, {"date": "2017-12-08", "close": 20.39, "volume": 66160.0}, {"date": "2017-12-11", "close": 20.32, "volume": 81121.0}, {"date": "2017-12-12", "close": 20.31, "volume": 65022.0}, {"date": "2017-12-13", "close": 20.32, "volume": 64908.0}, {"date": "2017-12-14", "close": 20.26, "volume": 61552.0}, {"date": "2017-12-15", "close": 20.39, "volume": 106544.0}, {"date": "2017-12-18", "close": 20.4, "volume": 72817.0}, {"date": "2017-12-19", "close": 20.3, "volume": 79733.0}, {"date": "2017-12-20", "close": 20.29, "volume": 57948.0}, {"date": "2017-12-21", "close": 20.41, "volume": 57104.0}, {"date": "2017-12-22", "close": 20.41, "volume": 54296.0}, {"date": "2017-12-26", "close": 20.14, "volume": 82032.0}, {"date": "2017-12-27", "close": 20.2, "volume": 116520.0}, {"date": "2017-12-28", "close": 19.92, "volume": 126863.0}, {"date": "2017-12-29", "close": 20.07, "volume": 125584.0}, {"date": "2018-01-02", "close": 20.06, "volume": 65353.0}, {"date": "2018-01-03", "close": 20.29, "volume": 104238.0}, {"date": "2018-01-04", "close": 20.24, "volume": 92071.0}, {"date": "2018-01-05", "close": 20.45, "volume": 71783.0}, {"date": "2018-01-08", "close": 20.41, "volume": 42647.0}, {"date": "2018-01-09", "close": 20.49, "volume": 55155.0}, {"date": "2018-01-10", "close": 20.4, "volume": 192094.0}, {"date": "2018-01-11", "close": 20.41, "volume": 46877.0}, {"date": "2018-01-12", "close": 20.39, "volume": 63904.0}, {"date": "2018-01-16", "close": 20.46, "volume": 50495.0}, {"date": "2018-01-17", "close": 20.55, "volume": 47402.0}, {"date": "2018-01-18", "close": 20.68, "volume": 53490.0}, {"date": "2018-01-19", "close": 20.5, "volume": 35860.0}, {"date": "2018-01-22", "close": 20.595, "volume": 51807.0}, {"date": "2018-01-23", "close": 20.78, "volume": 111447.0}, {"date": "2018-01-24", "close": 20.84, "volume": 69449.0}, {"date": "2018-01-25", "close": 20.58, "volume": 89810.0}, {"date": "2018-01-26", "close": 20.83, "volume": 111857.0}, {"date": "2018-01-29", "close": 20.58, "volume": 88960.0}, {"date": "2018-01-30", "close": 20.42, "volume": 60864.0}, {"date": "2018-01-31", "close": 20.41, "volume": 80568.0}, {"date": "2018-02-01", "close": 20.2, "volume": 87999.0}, {"date": "2018-02-02", "close": 19.79, "volume": 162537.0}, {"date": "2018-02-05", "close": 18.46, "volume": 334620.0}, {"date": "2018-02-06", "close": 19.49, "volume": 224497.0}, {"date": "2018-02-07", "close": 19.5401, "volume": 120452.0}, {"date": "2018-02-08", "close": 19.06, "volume": 112108.0}, {"date": "2018-02-09", "close": 18.76, "volume": 159076.0}, {"date": "2018-02-12", "close": 19.09, "volume": 101454.0}, {"date": "2018-02-13", "close": 19.22, "volume": 62327.0}, {"date": "2018-02-14", "close": 19.39, "volume": 68782.0}, {"date": "2018-02-15", "close": 19.38, "volume": 102128.0}, {"date": "2018-02-16", "close": 19.55, "volume": 73674.0}, {"date": "2018-02-20", "close": 19.59, "volume": 95284.0}, {"date": "2018-02-21", "close": 19.7, "volume": 84877.0}, {"date": "2018-02-22", "close": 19.46, "volume": 120448.0}, {"date": "2018-02-23", "close": 19.74, "volume": 59430.0}, {"date": "2018-02-26", "close": 19.82, "volume": 58341.0}, {"date": "2018-02-27", "close": 19.72, "volume": 75611.0}, {"date": "2018-02-28", "close": 19.63, "volume": 62491.0}, {"date": "2018-03-01", "close": 19.64, "volume": 72032.0}, {"date": "2018-03-02", "close": 19.87, "volume": 112960.0}, {"date": "2018-03-05", "close": 19.88, "volume": 58252.0}, {"date": "2018-03-06", "close": 20.0, "volume": 67537.0}, {"date": "2018-03-07", "close": 20.22, "volume": 77925.0}, {"date": "2018-03-08", "close": 20.21, "volume": 64758.0}, {"date": "2018-03-09", "close": 20.31, "volume": 48090.0}, {"date": "2018-03-12", "close": 20.35, "volume": 31645.0}, {"date": "2018-03-13", "close": 20.27, "volume": 93287.0}, {"date": "2018-03-14", "close": 20.11, "volume": 45617.0}, {"date": "2018-03-15", "close": 20.14, "volume": 62584.0}, {"date": "2018-03-16", "close": 20.25, "volume": 43009.0}, {"date": "2018-03-19", "close": 20.01, "volume": 68064.0}, {"date": "2018-03-20", "close": 20.22, "volume": 87150.0}, {"date": "2018-03-21", "close": 20.26, "volume": 46478.0}, {"date": "2018-03-22", "close": 19.98, "volume": 85770.0}, {"date": "2018-03-23", "close": 19.68, "volume": 98740.0}, {"date": "2018-03-26", "close": 19.89, "volume": 80773.0}, {"date": "2018-03-27", "close": 19.51, "volume": 67598.0}, {"date": "2018-03-28", "close": 19.39, "volume": 73892.0}, {"date": "2018-03-29", "close": 19.65, "volume": 111591.0}, {"date": "2018-04-02", "close": 19.47, "volume": 102985.0}, {"date": "2018-04-03", "close": 19.64, "volume": 59181.0}, {"date": "2018-04-04", "close": 19.72, "volume": 86028.0}, {"date": "2018-04-05", "close": 19.97, "volume": 60865.0}, {"date": "2018-04-06", "close": 19.79, "volume": 66205.0}, {"date": "2018-04-09", "close": 19.82, "volume": 65494.0}, {"date": "2018-04-10", "close": 19.98, "volume": 48748.0}, {"date": "2018-04-11", "close": 20.11, "volume": 68192.0}, {"date": "2018-04-12", "close": 19.85, "volume": 44516.0}, {"date": "2018-04-13", "close": 19.77, "volume": 32870.0}, {"date": "2018-04-16", "close": 19.95, "volume": 33078.0}, {"date": "2018-04-17", "close": 20.21, "volume": 60117.0}, {"date": "2018-04-18", "close": 20.24, "volume": 45739.0}, {"date": "2018-04-19", "close": 20.14, "volume": 47317.0}, {"date": "2018-04-20", "close": 20.33, "volume": 62900.0}, {"date": "2018-04-23", "close": 20.52, "volume": 90778.0}, {"date": "2018-04-24", "close": 20.37, "volume": 78848.0}, {"date": "2018-04-25", "close": 20.4501, "volume": 57758.0}, {"date": "2018-04-26", "close": 20.54, "volume": 79619.0}, {"date": "2018-04-27", "close": 20.49, "volume": 44963.0}, {"date": "2018-04-30", "close": 20.42, "volume": 38126.0}, {"date": "2018-05-01", "close": 20.42, "volume": 50519.0}, {"date": "2018-05-02", "close": 20.35, "volume": 70983.0}, {"date": "2018-05-03", "close": 20.28, "volume": 53994.0}, {"date": "2018-05-04", "close": 20.4, "volume": 56080.0}, {"date": "2018-05-07", "close": 20.6, "volume": 69508.0}, {"date": "2018-05-08", "close": 20.65, "volume": 62025.0}, {"date": "2018-05-09", "close": 20.74, "volume": 72871.0}, {"date": "2018-05-10", "close": 20.98, "volume": 100593.0}, {"date": "2018-05-11", "close": 20.68, "volume": 49132.0}, {"date": "2018-05-14", "close": 20.56, "volume": 62528.0}, {"date": "2018-05-15", "close": 20.75, "volume": 43300.0}, {"date": "2018-05-16", "close": 20.75, "volume": 67053.0}, {"date": "2018-05-17", "close": 20.93, "volume": 89131.0}, {"date": "2018-05-18", "close": 20.92, "volume": 71891.0}, {"date": "2018-05-21", "close": 20.99, "volume": 82167.0}, {"date": "2018-05-22", "close": 21.05, "volume": 62144.0}, {"date": "2018-05-23", "close": 21.07, "volume": 55084.0}, {"date": "2018-05-24", "close": 21.23, "volume": 62189.0}, {"date": "2018-05-25", "close": 21.19, "volume": 66749.0}, {"date": "2018-05-29", "close": 21.26, "volume": 88684.0}, {"date": "2018-05-30", "close": 21.37, "volume": 57744.0}, {"date": "2018-05-31", "close": 21.3, "volume": 65172.0}, {"date": "2018-06-01", "close": 21.5, "volume": 56793.0}, {"date": "2018-06-04", "close": 21.78, "volume": 63050.0}, {"date": "2018-06-05", "close": 21.93, "volume": 49011.0}, {"date": "2018-06-06", "close": 21.8, "volume": 107326.0}, {"date": "2018-06-07", "close": 21.96, "volume": 65039.0}, {"date": "2018-06-08", "close": 22.04, "volume": 72279.0}, {"date": "2018-06-11", "close": 21.86, "volume": 62617.0}, {"date": "2018-06-12", "close": 22.08, "volume": 65741.0}, {"date": "2018-06-13", "close": 21.83, "volume": 77842.0}, {"date": "2018-06-14", "close": 21.97, "volume": 59235.0}, {"date": "2018-06-15", "close": 21.95, "volume": 70700.0}, {"date": "2018-06-18", "close": 22.01, "volume": 57105.0}, {"date": "2018-06-19", "close": 22.19, "volume": 63447.0}, {"date": "2018-06-20", "close": 22.165, "volume": 126961.0}, {"date": "2018-06-21", "close": 21.87, "volume": 62171.0}, {"date": "2018-06-22", "close": 21.96, "volume": 58839.0}, {"date": "2018-06-25", "close": 21.41, "volume": 129358.0}, {"date": "2018-06-26", "close": 21.6499, "volume": 71658.0}, {"date": "2018-06-27", "close": 21.58, "volume": 70502.0}, {"date": "2018-06-28", "close": 21.52, "volume": 68728.0}, {"date": "2018-06-29", "close": 21.57, "volume": 45279.0}, {"date": "2018-07-02", "close": 21.6, "volume": 77187.0}, {"date": "2018-07-03", "close": 21.62, "volume": 30114.0}, {"date": "2018-07-05", "close": 21.81, "volume": 36068.0}, {"date": "2018-07-06", "close": 22.11, "volume": 53968.0}, {"date": "2018-07-09", "close": 21.98, "volume": 90027.0}, {"date": "2018-07-10", "close": 21.96, "volume": 63787.0}, {"date": "2018-07-11", "close": 21.82, "volume": 76036.0}, {"date": "2018-07-12", "close": 21.88, "volume": 45357.0}, {"date": "2018-07-13", "close": 21.92, "volume": 49316.0}, {"date": "2018-07-16", "close": 21.86, "volume": 45425.0}, {"date": "2018-07-17", "close": 22.06, "volume": 65621.0}, {"date": "2018-07-18", "close": 22.21, "volume": 63280.0}, {"date": "2018-07-19", "close": 22.36, "volume": 88220.0}, {"date": "2018-07-20", "close": 22.32, "volume": 60161.0}, {"date": "2018-07-23", "close": 22.3962, "volume": 54622.0}, {"date": "2018-07-24", "close": 22.34, "volume": 67120.0}, {"date": "2018-07-25", "close": 22.25, "volume": 37720.0}, {"date": "2018-07-26", "close": 22.32, "volume": 55115.0}, {"date": "2018-07-27", "close": 22.25, "volume": 51016.0}, {"date": "2018-07-30", "close": 21.75, "volume": 87252.0}, {"date": "2018-07-31", "close": 21.58, "volume": 80514.0}, {"date": "2018-08-01", "close": 21.81, "volume": 39052.0}, {"date": "2018-08-02", "close": 21.8, "volume": 144152.0}, {"date": "2018-08-03", "close": 21.82, "volume": 48978.0}, {"date": "2018-08-06", "close": 21.87, "volume": 56926.0}, {"date": "2018-08-07", "close": 21.88, "volume": 63040.0}, {"date": "2018-08-08", "close": 21.92, "volume": 60909.0}, {"date": "2018-08-09", "close": 21.97, "volume": 66142.0}, {"date": "2018-08-10", "close": 21.74, "volume": 97163.0}, {"date": "2018-08-13", "close": 21.81, "volume": 49016.0}, {"date": "2018-08-14", "close": 21.92, "volume": 36465.0}, {"date": "2018-08-15", "close": 21.97, "volume": 74345.0}, {"date": "2018-08-16", "close": 22.0, "volume": 53159.0}, {"date": "2018-08-17", "close": 22.03, "volume": 56801.0}, {"date": "2018-08-20", "close": 22.06, "volume": 46243.0}, {"date": "2018-08-21", "close": 22.14, "volume": 47069.0}, {"date": "2018-08-22", "close": 22.125, "volume": 59725.0}, {"date": "2018-08-23", "close": 22.14, "volume": 34931.0}, {"date": "2018-08-24", "close": 22.27, "volume": 51401.0}, {"date": "2018-08-27", "close": 22.27, "volume": 47381.0}, {"date": "2018-08-28", "close": 22.27, "volume": 44117.0}, {"date": "2018-08-29", "close": 22.45, "volume": 50612.0}, {"date": "2018-08-30", "close": 22.35, "volume": 135252.0}, {"date": "2018-08-31", "close": 22.31, "volume": 49612.0}, {"date": "2018-09-04", "close": 22.3, "volume": 36709.0}, {"date": "2018-09-05", "close": 22.18, "volume": 52643.0}, {"date": "2018-09-06", "close": 22.2, "volume": 34504.0}, {"date": "2018-09-07", "close": 22.19, "volume": 32122.0}, {"date": "2018-09-10", "close": 22.46, "volume": 69605.0}, {"date": "2018-09-11", "close": 22.64, "volume": 69277.0}, {"date": "2018-09-12", "close": 22.9, "volume": 67177.0}, {"date": "2018-09-13", "close": 22.86, "volume": 36519.0}, {"date": "2018-09-14", "close": 22.43, "volume": 79293.0}, {"date": "2018-09-17", "close": 22.04, "volume": 91566.0}, {"date": "2018-09-18", "close": 21.87, "volume": 108817.0}, {"date": "2018-09-19", "close": 22.08, "volume": 63699.0}, {"date": "2018-09-20", "close": 22.16, "volume": 95396.0}, {"date": "2018-09-21", "close": 21.9, "volume": 106348.0}, {"date": "2018-09-24", "close": 22.02, "volume": 61394.0}, {"date": "2018-09-25", "close": 22.21, "volume": 81645.0}, {"date": "2018-09-26", "close": 22.01, "volume": 73706.0}, {"date": "2018-09-27", "close": 22.055, "volume": 79867.0}, {"date": "2018-09-28", "close": 21.72, "volume": 86491.0}, {"date": "2018-10-01", "close": 21.91, "volume": 53992.0}, {"date": "2018-10-02", "close": 21.57, "volume": 142488.0}, {"date": "2018-10-03", "close": 21.41, "volume": 92175.0}, {"date": "2018-10-04", "close": 21.07, "volume": 119586.0}, {"date": "2018-10-05", "close": 20.62, "volume": 145454.0}, {"date": "2018-10-08", "close": 20.12, "volume": 141370.0}, {"date": "2018-10-09", "close": 20.17, "volume": 108579.0}, {"date": "2018-10-10", "close": 19.28, "volume": 232880.0}, {"date": "2018-10-11", "close": 19.14, "volume": 140071.0}, {"date": "2018-10-12", "close": 19.36, "volume": 86909.0}, {"date": "2018-10-15", "close": 19.46, "volume": 80523.0}, {"date": "2018-10-16", "close": 19.93, "volume": 109360.0}, {"date": "2018-10-17", "close": 20.15, "volume": 66341.0}, {"date": "2018-10-18", "close": 20.07, "volume": 57309.0}, {"date": "2018-10-19", "close": 20.01, "volume": 63522.0}, {"date": "2018-10-22", "close": 20.13, "volume": 40622.0}, {"date": "2018-10-23", "close": 20.16, "volume": 75978.0}, {"date": "2018-10-24", "close": 19.94, "volume": 78551.0}, {"date": "2018-10-25", "close": 19.61, "volume": 80200.0}, {"date": "2018-10-26", "close": 19.15, "volume": 78405.0}, {"date": "2018-10-29", "close": 19.03, "volume": 93257.0}, {"date": "2018-10-30", "close": 18.8, "volume": 99805.0}, {"date": "2018-10-31", "close": 18.95, "volume": 121538.0}, {"date": "2018-11-01", "close": 19.35, "volume": 81330.0}, {"date": "2018-11-02", "close": 19.09, "volume": 85717.0}, {"date": "2018-11-05", "close": 19.14, "volume": 70612.0}, {"date": "2018-11-06", "close": 19.22, "volume": 74961.0}, {"date": "2018-11-07", "close": 19.63, "volume": 96053.0}, {"date": "2018-11-08", "close": 19.54, "volume": 89345.0}, {"date": "2018-11-09", "close": 19.14, "volume": 80474.0}, {"date": "2018-11-12", "close": 19.17, "volume": 83082.0}, {"date": "2018-11-13", "close": 19.25, "volume": 46946.0}, {"date": "2018-11-14", "close": 19.09, "volume": 39272.0}, {"date": "2018-11-15", "close": 19.07, "volume": 68284.0}, {"date": "2018-11-16", "close": 19.07, "volume": 78692.0}, {"date": "2018-11-19", "close": 18.8, "volume": 60598.0}, {"date": "2018-11-20", "close": 18.01, "volume": 175319.0}, {"date": "2018-11-21", "close": 18.13, "volume": 84734.0}, {"date": "2018-11-23", "close": 18.29, "volume": 38404.0}, {"date": "2018-11-26", "close": 18.45, "volume": 45599.0}, {"date": "2018-11-27", "close": 18.35, "volume": 91637.0}, {"date": "2018-11-28", "close": 18.88, "volume": 61729.0}, {"date": "2018-11-29", "close": 19.02, "volume": 72128.0}, {"date": "2018-11-30", "close": 19.01, "volume": 55949.0}, {"date": "2018-12-03", "close": 19.09, "volume": 68374.0}, {"date": "2018-12-04", "close": 18.69, "volume": 90608.0}, {"date": "2018-12-06", "close": 18.84, "volume": 157411.0}, {"date": "2018-12-07", "close": 18.81, "volume": 93443.0}, {"date": "2018-12-10", "close": 18.41, "volume": 63217.0}, {"date": "2018-12-11", "close": 18.33, "volume": 69038.0}, {"date": "2018-12-12", "close": 18.55, "volume": 77680.0}, {"date": "2018-12-13", "close": 18.33, "volume": 105358.0}, {"date": "2018-12-14", "close": 17.97, "volume": 52853.0}, {"date": "2018-12-17", "close": 17.48, "volume": 210862.0}, {"date": "2018-12-18", "close": 17.43, "volume": 90344.0}, {"date": "2018-12-19", "close": 17.23, "volume": 106755.0}, {"date": "2018-12-20", "close": 16.66, "volume": 245718.0}, {"date": "2018-12-21", "close": 16.3, "volume": 160405.0}, {"date": "2018-12-24", "close": 16.18, "volume": 93263.0}, {"date": "2018-12-26", "close": 16.58, "volume": 123785.0}, {"date": "2018-12-27", "close": 16.84, "volume": 126369.0}, {"date": "2018-12-28", "close": 16.59, "volume": 165876.0}, {"date": "2018-12-31", "close": 16.41, "volume": 256942.0}, {"date": "2019-01-02", "close": 16.92, "volume": 79925.0}, {"date": "2019-01-03", "close": 16.8, "volume": 83958.0}, {"date": "2019-01-04", "close": 17.24, "volume": 134196.0}, {"date": "2019-01-07", "close": 17.79, "volume": 165473.0}, {"date": "2019-01-08", "close": 17.95, "volume": 123977.0}, {"date": "2019-01-09", "close": 18.21, "volume": 42190.0}, {"date": "2019-01-10", "close": 18.44, "volume": 106410.0}, {"date": "2019-01-11", "close": 18.52, "volume": 44939.0}, {"date": "2019-01-14", "close": 18.3685, "volume": 42621.0}, {"date": "2019-01-15", "close": 18.64, "volume": 90162.0}, {"date": "2019-01-16", "close": 18.835, "volume": 64581.0}, {"date": "2019-01-17", "close": 18.94, "volume": 53217.0}, {"date": "2019-01-18", "close": 19.28, "volume": 85574.0}, {"date": "2019-01-22", "close": 18.92, "volume": 71086.0}, {"date": "2019-01-23", "close": 18.64, "volume": 81284.0}, {"date": "2019-01-24", "close": 18.73, "volume": 56164.0}, {"date": "2019-01-25", "close": 18.81, "volume": 76850.0}, {"date": "2019-01-28", "close": 19.2, "volume": 68526.0}, {"date": "2019-01-29", "close": 19.02, "volume": 68535.0}, {"date": "2019-01-30", "close": 19.21, "volume": 112035.0}, {"date": "2019-01-31", "close": 19.555, "volume": 67111.0}, {"date": "2019-02-01", "close": 19.37, "volume": 85287.0}, {"date": "2019-02-04", "close": 19.39, "volume": 83110.0}, {"date": "2019-02-05", "close": 19.42, "volume": 64840.0}, {"date": "2019-02-06", "close": 19.52, "volume": 68817.0}, {"date": "2019-02-07", "close": 19.5, "volume": 74506.0}, {"date": "2019-02-08", "close": 19.52, "volume": 56067.0}, {"date": "2019-02-11", "close": 19.78, "volume": 44436.0}, {"date": "2019-02-12", "close": 19.45, "volume": 148506.0}, {"date": "2019-02-13", "close": 19.46, "volume": 87777.0}, {"date": "2019-02-14", "close": 19.41, "volume": 80334.0}, {"date": "2019-02-15", "close": 19.43, "volume": 78271.0}, {"date": "2019-02-19", "close": 19.5, "volume": 109045.0}, {"date": "2019-02-20", "close": 19.54, "volume": 77827.0}, {"date": "2019-02-21", "close": 19.45, "volume": 83107.0}, {"date": "2019-02-22", "close": 19.45, "volume": 98883.0}, {"date": "2019-02-25", "close": 19.51, "volume": 110898.0}, {"date": "2019-02-26", "close": 19.4, "volume": 93715.0}, {"date": "2019-02-27", "close": 19.42, "volume": 105885.0}, {"date": "2019-02-28", "close": 19.27, "volume": 95946.0}, {"date": "2019-03-01", "close": 19.27, "volume": 89338.0}, {"date": "2019-03-04", "close": 19.34, "volume": 78791.0}, {"date": "2019-03-05", "close": 19.37, "volume": 115986.0}, {"date": "2019-03-06", "close": 19.35, "volume": 139931.0}, {"date": "2019-03-07", "close": 19.29, "volume": 77229.0}, {"date": "2019-03-08", "close": 19.38, "volume": 61317.0}, {"date": "2019-03-11", "close": 19.4, "volume": 78527.0}, {"date": "2019-03-12", "close": 19.41, "volume": 46478.0}, {"date": "2019-03-13", "close": 19.49, "volume": 59904.0}, {"date": "2019-03-14", "close": 19.63, "volume": 41538.0}, {"date": "2019-03-15", "close": 19.69, "volume": 58452.0}, {"date": "2019-03-18", "close": 19.77, "volume": 65979.0}, {"date": "2019-03-19", "close": 19.85, "volume": 81251.0}, {"date": "2019-03-20", "close": 20.0, "volume": 103779.0}, {"date": "2019-03-21", "close": 20.2, "volume": 60619.0}, {"date": "2019-03-22", "close": 20.0, "volume": 93318.0}, {"date": "2019-03-25", "close": 19.98, "volume": 44387.0}, {"date": "2019-03-26", "close": 19.92, "volume": 40852.0}, {"date": "2019-03-27", "close": 20.09, "volume": 48276.0}, {"date": "2019-03-28", "close": 20.04, "volume": 40513.0}, {"date": "2019-03-29", "close": 20.34, "volume": 57309.0}, {"date": "2019-04-01", "close": 20.48, "volume": 77756.0}, {"date": "2019-04-02", "close": 20.4, "volume": 70228.0}, {"date": "2019-04-03", "close": 20.57, "volume": 72054.0}, {"date": "2019-04-04", "close": 20.48, "volume": 53623.0}, {"date": "2019-04-05", "close": 20.44, "volume": 30212.0}, {"date": "2019-04-08", "close": 20.25, "volume": 86089.0}, {"date": "2019-04-09", "close": 20.0, "volume": 75829.0}, {"date": "2019-04-10", "close": 20.18, "volume": 74520.0}, {"date": "2019-04-11", "close": 19.975, "volume": 48546.0}, {"date": "2019-04-12", "close": 19.95, "volume": 57298.0}, {"date": "2019-04-15", "close": 20.01, "volume": 34767.0}, {"date": "2019-04-16", "close": 20.13, "volume": 75899.0}, {"date": "2019-04-17", "close": 20.05, "volume": 66878.0}, {"date": "2019-04-18", "close": 19.97, "volume": 77414.0}, {"date": "2019-04-22", "close": 20.03, "volume": 97740.0}, {"date": "2019-04-23", "close": 20.15, "volume": 51988.0}, {"date": "2019-04-24", "close": 20.19, "volume": 49356.0}, {"date": "2019-04-25", "close": 20.19, "volume": 71976.0}, {"date": "2019-04-26", "close": 20.48, "volume": 60757.0}, {"date": "2019-04-29", "close": 20.51, "volume": 49971.0}, {"date": "2019-04-30", "close": 20.7, "volume": 57023.0}, {"date": "2019-05-01", "close": 20.7, "volume": 34930.0}, {"date": "2019-05-02", "close": 20.66, "volume": 25447.0}, {"date": "2019-05-03", "close": 20.84, "volume": 56820.0}, {"date": "2019-05-06", "close": 20.78, "volume": 55856.0}, {"date": "2019-05-07", "close": 20.33, "volume": 121733.0}, {"date": "2019-05-08", "close": 20.39, "volume": 57855.0}, {"date": "2019-05-09", "close": 20.4, "volume": 50942.0}, {"date": "2019-05-10", "close": 20.06, "volume": 56212.0}, {"date": "2019-05-13", "close": 19.7, "volume": 78759.0}, {"date": "2019-05-14", "close": 19.8, "volume": 34229.0}, {"date": "2019-05-15", "close": 19.86, "volume": 62310.0}, {"date": "2019-05-16", "close": 20.23, "volume": 61702.0}, {"date": "2019-05-17", "close": 20.13, "volume": 60276.0}, {"date": "2019-05-20", "close": 19.91, "volume": 91413.0}, {"date": "2019-05-21", "close": 19.61, "volume": 81965.0}, {"date": "2019-05-22", "close": 19.55, "volume": 59547.0}, {"date": "2019-05-23", "close": 19.08, "volume": 260746.0}, {"date": "2019-05-24", "close": 19.06, "volume": 122475.0}, {"date": "2019-05-28", "close": 18.96, "volume": 88439.0}, {"date": "2019-05-29", "close": 18.86, "volume": 80894.0}, {"date": "2019-05-30", "close": 18.88, "volume": 60135.0}, {"date": "2019-05-31", "close": 18.55, "volume": 126935.0}, {"date": "2019-06-03", "close": 18.4, "volume": 154993.0}, {"date": "2019-06-04", "close": 18.83, "volume": 109560.0}, {"date": "2019-06-05", "close": 18.97, "volume": 125326.0}, {"date": "2019-06-06", "close": 19.01, "volume": 69865.0}, {"date": "2019-06-07", "close": 19.13, "volume": 78491.0}, {"date": "2019-06-10", "close": 19.31, "volume": 110986.0}, {"date": "2019-06-11", "close": 19.66, "volume": 98554.0}, {"date": "2019-06-12", "close": 19.73, "volume": 160109.0}, {"date": "2019-06-13", "close": 19.54, "volume": 45767.0}, {"date": "2019-06-14", "close": 19.35, "volume": 33963.0}, {"date": "2019-06-17", "close": 19.38, "volume": 23940.0}, {"date": "2019-06-18", "close": 19.68, "volume": 80272.0}, {"date": "2019-06-19", "close": 20.01, "volume": 54134.0}, {"date": "2019-06-20", "close": 20.19, "volume": 97941.0}, {"date": "2019-06-21", "close": 20.09, "volume": 39709.0}, {"date": "2019-06-24", "close": 20.11, "volume": 65724.0}, {"date": "2019-06-25", "close": 19.73, "volume": 79635.0}, {"date": "2019-06-26", "close": 19.74, "volume": 53120.0}, {"date": "2019-06-27", "close": 19.94, "volume": 25571.0}, {"date": "2019-06-28", "close": 20.14, "volume": 37745.0}, {"date": "2019-07-01", "close": 20.32, "volume": 63426.0}, {"date": "2019-07-02", "close": 20.495, "volume": 56109.0}, {"date": "2019-07-03", "close": 20.64, "volume": 28310.0}, {"date": "2019-07-05", "close": 20.48, "volume": 46626.0}, {"date": "2019-07-08", "close": 20.63, "volume": 34497.0}, {"date": "2019-07-09", "close": 20.83, "volume": 85840.0}, {"date": "2019-07-10", "close": 20.79, "volume": 96542.0}, {"date": "2019-07-11", "close": 20.61, "volume": 90603.0}, {"date": "2019-07-12", "close": 20.65, "volume": 55629.0}, {"date": "2019-07-15", "close": 20.62, "volume": 52423.0}, {"date": "2019-07-16", "close": 20.65, "volume": 66176.0}, {"date": "2019-07-17", "close": 20.65, "volume": 46741.0}, {"date": "2019-07-18", "close": 20.84, "volume": 71666.0}, {"date": "2019-07-19", "close": 20.96, "volume": 77895.0}, {"date": "2019-07-22", "close": 20.64, "volume": 115599.0}, {"date": "2019-07-23", "close": 20.78, "volume": 102567.0}, {"date": "2019-07-24", "close": 21.05, "volume": 62367.0}, {"date": "2019-07-25", "close": 20.97, "volume": 54297.0}, {"date": "2019-07-26", "close": 20.97, "volume": 34509.0}, {"date": "2019-07-29", "close": 21.03, "volume": 32431.0}, {"date": "2019-07-30", "close": 20.97, "volume": 70789.0}, {"date": "2019-07-31", "close": 20.73, "volume": 104062.0}, {"date": "2019-08-01", "close": 20.71, "volume": 62717.0}, {"date": "2019-08-02", "close": 20.53, "volume": 41141.0}, {"date": "2019-08-05", "close": 19.86, "volume": 118908.0}, {"date": "2019-08-06", "close": 20.37, "volume": 80703.0}, {"date": "2019-08-07", "close": 20.36, "volume": 77886.0}, {"date": "2019-08-08", "close": 20.56, "volume": 101738.0}, {"date": "2019-08-09", "close": 20.2, "volume": 44979.0}, {"date": "2019-08-12", "close": 19.9, "volume": 61015.0}, {"date": "2019-08-13", "close": 20.63, "volume": 92147.0}, {"date": "2019-08-14", "close": 20.18, "volume": 79841.0}, {"date": "2019-08-15", "close": 19.76, "volume": 115539.0}, {"date": "2019-08-16", "close": 19.88, "volume": 47622.0}, {"date": "2019-08-19", "close": 20.2, "volume": 58775.0}, {"date": "2019-08-20", "close": 20.54, "volume": 124116.0}, {"date": "2019-08-21", "close": 20.66, "volume": 67954.0}, {"date": "2019-08-22", "close": 20.52, "volume": 50495.0}, {"date": "2019-08-23", "close": 20.28, "volume": 56993.0}, {"date": "2019-08-26", "close": 19.92, "volume": 113409.0}, {"date": "2019-08-27", "close": 19.95, "volume": 72849.0}, {"date": "2019-08-28", "close": 19.82, "volume": 106373.0}, {"date": "2019-08-29", "close": 19.92, "volume": 75300.0}, {"date": "2019-08-30", "close": 19.765, "volume": 84157.0}, {"date": "2019-09-03", "close": 19.84, "volume": 65857.0}, {"date": "2019-09-04", "close": 20.13, "volume": 59576.0}, {"date": "2019-09-05", "close": 20.25, "volume": 64511.0}, {"date": "2019-09-06", "close": 20.19, "volume": 90089.0}, {"date": "2019-09-09", "close": 20.29, "volume": 45506.0}, {"date": "2019-09-10", "close": 20.14, "volume": 67476.0}, {"date": "2019-09-11", "close": 20.4, "volume": 42059.0}, {"date": "2019-09-12", "close": 20.53, "volume": 42870.0}, {"date": "2019-09-13", "close": 20.415, "volume": 45109.0}, {"date": "2019-09-16", "close": 20.16, "volume": 46731.0}, {"date": "2019-09-17", "close": 20.45, "volume": 74507.0}, {"date": "2019-09-18", "close": 20.23, "volume": 55977.0}, {"date": "2019-09-19", "close": 20.45, "volume": 50140.0}, {"date": "2019-09-20", "close": 20.41, "volume": 99914.0}, {"date": "2019-09-23", "close": 20.54, "volume": 61700.0}, {"date": "2019-09-24", "close": 20.54, "volume": 51612.0}, {"date": "2019-09-25", "close": 20.26, "volume": 70847.0}, {"date": "2019-09-26", "close": 20.02, "volume": 74604.0}, {"date": "2019-09-27", "close": 19.99, "volume": 46358.0}, {"date": "2019-09-30", "close": 20.17, "volume": 73844.0}, {"date": "2019-10-01", "close": 20.11, "volume": 61316.0}, {"date": "2019-10-02", "close": 19.99, "volume": 88239.0}, {"date": "2019-10-03", "close": 20.05, "volume": 65291.0}, {"date": "2019-10-04", "close": 20.15, "volume": 44999.0}, {"date": "2019-10-07", "close": 20.36, "volume": 46072.0}, {"date": "2019-10-08", "close": 20.38, "volume": 106861.0}, {"date": "2019-10-09", "close": 20.37, "volume": 60773.0}, {"date": "2019-10-10", "close": 20.28, "volume": 58678.0}, {"date": "2019-10-11", "close": 20.15, "volume": 72006.0}, {"date": "2019-10-14", "close": 20.4, "volume": 44526.0}, {"date": "2019-10-15", "close": 20.34, "volume": 51854.0}, {"date": "2019-10-16", "close": 20.38, "volume": 55429.0}, {"date": "2019-10-17", "close": 20.72, "volume": 88416.0}, {"date": "2019-10-18", "close": 20.7, "volume": 58538.0}, {"date": "2019-10-21", "close": 20.76, "volume": 74031.0}, {"date": "2019-10-22", "close": 20.78, "volume": 50534.0}, {"date": "2019-10-23", "close": 20.79, "volume": 45338.0}, {"date": "2019-10-24", "close": 20.78, "volume": 35547.0}, {"date": "2019-10-25", "close": 20.79, "volume": 33957.0}, {"date": "2019-10-28", "close": 20.8415, "volume": 42016.0}, {"date": "2019-10-29", "close": 20.69, "volume": 39324.0}, {"date": "2019-10-30", "close": 20.66, "volume": 57730.0}, {"date": "2019-10-31", "close": 20.66, "volume": 41308.0}, {"date": "2019-11-01", "close": 20.8, "volume": 53046.0}, {"date": "2019-11-04", "close": 20.95, "volume": 59744.0}, {"date": "2019-11-05", "close": 20.96, "volume": 67136.0}, {"date": "2019-11-06", "close": 20.97, "volume": 67264.0}, {"date": "2019-11-07", "close": 20.78, "volume": 55356.0}, {"date": "2019-11-08", "close": 20.72, "volume": 43815.0}, {"date": "2019-11-11", "close": 20.59, "volume": 31366.0}, {"date": "2019-11-12", "close": 20.815, "volume": 49733.0}, {"date": "2019-11-13", "close": 20.79, "volume": 53877.0}, {"date": "2019-11-14", "close": 20.925, "volume": 54068.0}, {"date": "2019-11-15", "close": 20.8, "volume": 47865.0}, {"date": "2019-11-18", "close": 20.7489, "volume": 69238.0}, {"date": "2019-11-19", "close": 20.95, "volume": 92851.0}, {"date": "2019-11-20", "close": 20.71, "volume": 85258.0}, {"date": "2019-11-21", "close": 20.6, "volume": 51744.0}, {"date": "2019-11-22", "close": 20.57, "volume": 48097.0}, {"date": "2019-11-25", "close": 20.57, "volume": 49401.0}, {"date": "2019-11-26", "close": 20.56, "volume": 33666.0}, {"date": "2019-11-27", "close": 20.56, "volume": 38488.0}, {"date": "2019-11-29", "close": 20.61, "volume": 21644.0}, {"date": "2019-12-02", "close": 20.7, "volume": 50145.0}, {"date": "2019-12-03", "close": 20.45, "volume": 160124.0}, {"date": "2019-12-04", "close": 20.68, "volume": 52177.0}, {"date": "2019-12-05", "close": 20.83, "volume": 73485.0}, {"date": "2019-12-06", "close": 20.77, "volume": 44866.0}, {"date": "2019-12-09", "close": 20.81, "volume": 33637.0}, {"date": "2019-12-10", "close": 20.9, "volume": 68548.0}, {"date": "2019-12-11", "close": 20.8, "volume": 73458.0}, {"date": "2019-12-12", "close": 20.73, "volume": 44921.0}, {"date": "2019-12-13", "close": 20.72, "volume": 25976.0}, {"date": "2019-12-16", "close": 20.8, "volume": 45818.0}, {"date": "2019-12-17", "close": 20.9, "volume": 39286.0}, {"date": "2019-12-18", "close": 20.92, "volume": 60306.0}, {"date": "2019-12-19", "close": 21.07, "volume": 56144.0}, {"date": "2019-12-20", "close": 21.035, "volume": 78618.0}, {"date": "2019-12-23", "close": 21.15, "volume": 41892.0}, {"date": "2019-12-24", "close": 21.3, "volume": 29261.0}, {"date": "2019-12-26", "close": 21.4, "volume": 57773.0}, {"date": "2019-12-27", "close": 21.34, "volume": 55771.0}, {"date": "2019-12-30", "close": 21.18, "volume": 69325.0}, {"date": "2019-12-31", "close": 21.16, "volume": 33195.0}, {"date": "2020-01-02", "close": 21.39, "volume": 56530.0}, {"date": "2020-01-03", "close": 21.48, "volume": 38697.0}, {"date": "2020-01-06", "close": 21.42, "volume": 50619.0}, {"date": "2020-01-07", "close": 21.6323, "volume": 53157.0}, {"date": "2020-01-08", "close": 21.72, "volume": 31512.0}, {"date": "2020-01-09", "close": 21.9, "volume": 44866.0}, {"date": "2020-01-10", "close": 21.9, "volume": 48472.0}, {"date": "2020-01-13", "close": 21.95, "volume": 41920.0}, {"date": "2020-01-14", "close": 21.8, "volume": 78163.0}, {"date": "2020-01-15", "close": 21.71, "volume": 82610.0}, {"date": "2020-01-16", "close": 21.81, "volume": 83423.0}, {"date": "2020-01-17", "close": 21.76, "volume": 65182.0}, {"date": "2020-01-21", "close": 21.78, "volume": 97988.0}, {"date": "2020-01-22", "close": 21.77, "volume": 42156.0}, {"date": "2020-01-23", "close": 21.95, "volume": 29103.0}, {"date": "2020-01-24", "close": 22.005, "volume": 79118.0}, {"date": "2020-01-27", "close": 21.87, "volume": 78779.0}, {"date": "2020-01-28", "close": 21.91, "volume": 51084.0}, {"date": "2020-01-29", "close": 21.94, "volume": 40402.0}, {"date": "2020-01-30", "close": 21.9, "volume": 42968.0}, {"date": "2020-01-31", "close": 21.44, "volume": 111185.0}, {"date": "2020-02-03", "close": 21.625, "volume": 57466.0}, {"date": "2020-02-04", "close": 21.85, "volume": 111572.0}, {"date": "2020-02-05", "close": 21.85, "volume": 64550.0}, {"date": "2020-02-06", "close": 22.05, "volume": 57589.0}, {"date": "2020-02-07", "close": 22.05, "volume": 50181.0}, {"date": "2020-02-10", "close": 22.25, "volume": 46916.0}, {"date": "2020-02-11", "close": 22.33, "volume": 88862.0}, {"date": "2020-02-12", "close": 22.47, "volume": 69297.0}, {"date": "2020-02-13", "close": 22.45, "volume": 58295.0}, {"date": "2020-02-14", "close": 22.47, "volume": 72454.0}, {"date": "2020-02-18", "close": 22.43, "volume": 42695.0}, {"date": "2020-02-19", "close": 22.62, "volume": 54677.0}, {"date": "2020-02-20", "close": 22.65, "volume": 87855.0}, {"date": "2020-02-21", "close": 22.46, "volume": 79363.0}, {"date": "2020-02-24", "close": 21.77, "volume": 126277.0}, {"date": "2020-02-25", "close": 20.75, "volume": 150636.0}, {"date": "2020-02-26", "close": 20.91, "volume": 95938.0}, {"date": "2020-02-27", "close": 19.51, "volume": 359591.0}, {"date": "2020-02-28", "close": 19.0, "volume": 372553.0}, {"date": "2020-03-02", "close": 20.19, "volume": 143271.0}, {"date": "2020-03-03", "close": 20.07, "volume": 98641.0}, {"date": "2020-03-04", "close": 20.74, "volume": 87334.0}, {"date": "2020-03-05", "close": 20.3, "volume": 94826.0}, {"date": "2020-03-06", "close": 19.94, "volume": 161455.0}, {"date": "2020-03-09", "close": 18.77, "volume": 177538.0}, {"date": "2020-03-10", "close": 18.6, "volume": 95933.0}, {"date": "2020-03-11", "close": 17.18, "volume": 184913.0}, {"date": "2020-03-12", "close": 13.85, "volume": 524063.0}, {"date": "2020-03-13", "close": 15.71, "volume": 137627.0}, {"date": "2020-03-16", "close": 13.49, "volume": 169854.0}, {"date": "2020-03-17", "close": 13.81, "volume": 119942.0}, {"date": "2020-03-18", "close": 10.0, "volume": 236792.0}, {"date": "2020-03-19", "close": 11.95, "volume": 261081.0}, {"date": "2020-03-20", "close": 13.45, "volume": 360648.0}, {"date": "2020-03-23", "close": 12.17, "volume": 174629.0}, {"date": "2020-03-24", "close": 13.55, "volume": 172066.0}, {"date": "2020-03-25", "close": 15.37, "volume": 182863.0}, {"date": "2020-03-26", "close": 16.64, "volume": 180175.0}, {"date": "2020-03-27", "close": 15.83, "volume": 147124.0}, {"date": "2020-03-30", "close": 15.85, "volume": 147355.0}, {"date": "2020-03-31", "close": 16.67, "volume": 122099.0}, {"date": "2020-04-01", "close": 15.24, "volume": 95731.0}, {"date": "2020-04-02", "close": 14.66, "volume": 109278.0}, {"date": "2020-04-03", "close": 13.885, "volume": 185585.0}, {"date": "2020-04-06", "close": 15.02, "volume": 126848.0}, {"date": "2020-04-07", "close": 15.49, "volume": 132179.0}, {"date": "2020-04-08", "close": 16.67, "volume": 150772.0}, {"date": "2020-04-09", "close": 17.37, "volume": 187991.0}, {"date": "2020-04-13", "close": 16.54, "volume": 161168.0}, {"date": "2020-04-14", "close": 17.15, "volume": 80887.0}, {"date": "2020-04-15", "close": 17.08, "volume": 97305.0}, {"date": "2020-04-16", "close": 17.02, "volume": 129475.0}, {"date": "2020-04-17", "close": 17.34, "volume": 91261.0}, {"date": "2020-04-20", "close": 17.63, "volume": 128939.0}, {"date": "2020-04-21", "close": 17.68, "volume": 124518.0}, {"date": "2020-04-22", "close": 17.54, "volume": 69669.0}, {"date": "2020-04-23", "close": 17.69, "volume": 114853.0}, {"date": "2020-04-24", "close": 17.52, "volume": 97793.0}, {"date": "2020-04-27", "close": 17.74, "volume": 63519.0}, {"date": "2020-04-28", "close": 17.59, "volume": 121739.0}, {"date": "2020-04-29", "close": 17.82, "volume": 135294.0}, {"date": "2020-04-30", "close": 17.55, "volume": 133959.0}, {"date": "2020-05-01", "close": 17.06, "volume": 123772.0}, {"date": "2020-05-04", "close": 17.14, "volume": 92007.0}, {"date": "2020-05-05", "close": 17.74, "volume": 63865.0}, {"date": "2020-05-06", "close": 17.72, "volume": 75866.0}, {"date": "2020-05-07", "close": 18.43, "volume": 182931.0}, {"date": "2020-05-08", "close": 18.91, "volume": 71052.0}, {"date": "2020-05-11", "close": 19.09, "volume": 108510.0}, {"date": "2020-05-12", "close": 18.53, "volume": 98414.0}, {"date": "2020-05-13", "close": 18.04, "volume": 87486.0}, {"date": "2020-05-14", "close": 18.05, "volume": 82568.0}, {"date": "2020-05-15", "close": 18.01, "volume": 43352.0}, {"date": "2020-05-18", "close": 18.55, "volume": 54709.0}, {"date": "2020-05-19", "close": 18.61, "volume": 39647.0}, {"date": "2020-05-20", "close": 18.93, "volume": 122799.0}, {"date": "2020-05-21", "close": 18.99, "volume": 76616.0}, {"date": "2020-05-22", "close": 19.37, "volume": 51368.0}, {"date": "2020-05-26", "close": 19.66, "volume": 92295.0}, {"date": "2020-05-27", "close": 19.6, "volume": 71167.0}, {"date": "2020-05-28", "close": 19.8, "volume": 64174.0}, {"date": "2020-05-29", "close": 20.26, "volume": 48708.0}, {"date": "2020-06-01", "close": 20.54, "volume": 57539.0}, {"date": "2020-06-02", "close": 20.8, "volume": 60269.0}, {"date": "2020-06-03", "close": 21.19, "volume": 101610.0}, {"date": "2020-06-04", "close": 20.92, "volume": 95307.0}, {"date": "2020-06-05", "close": 21.19, "volume": 159941.0}, {"date": "2020-06-08", "close": 21.46, "volume": 111231.0}, {"date": "2020-06-09", "close": 21.57, "volume": 160826.0}, {"date": "2020-06-10", "close": 21.67, "volume": 93060.0}, {"date": "2020-06-11", "close": 20.33, "volume": 235948.0}, {"date": "2020-06-12", "close": 20.42, "volume": 95684.0}, {"date": "2020-06-15", "close": 20.55, "volume": 97662.0}, {"date": "2020-06-16", "close": 20.83, "volume": 77457.0}, {"date": "2020-06-17", "close": 20.95, "volume": 63525.0}, {"date": "2020-06-18", "close": 20.94, "volume": 75783.0}, {"date": "2020-06-19", "close": 20.77, "volume": 69382.0}, {"date": "2020-06-22", "close": 20.92, "volume": 49261.0}, {"date": "2020-06-23", "close": 21.11, "volume": 68237.0}, {"date": "2020-06-24", "close": 20.8, "volume": 82952.0}, {"date": "2020-06-25", "close": 20.89, "volume": 56691.0}, {"date": "2020-06-26", "close": 20.66, "volume": 49590.0}, {"date": "2020-06-29", "close": 20.71, "volume": 84410.0}, {"date": "2020-06-30", "close": 21.1, "volume": 58375.0}, {"date": "2020-07-01", "close": 21.25, "volume": 68778.0}, {"date": "2020-07-02", "close": 21.6, "volume": 37818.0}, {"date": "2020-07-06", "close": 21.94, "volume": 84813.0}, {"date": "2020-07-07", "close": 22.03, "volume": 67185.0}, {"date": "2020-07-08", "close": 22.12, "volume": 62948.0}, {"date": "2020-07-09", "close": 22.21, "volume": 91095.0}, {"date": "2020-07-10", "close": 22.07, "volume": 90150.0}, {"date": "2020-07-13", "close": 21.61, "volume": 100049.0}, {"date": "2020-07-14", "close": 21.47, "volume": 92112.0}, {"date": "2020-07-15", "close": 21.77, "volume": 44910.0}, {"date": "2020-07-16", "close": 21.76, "volume": 46839.0}, {"date": "2020-07-17", "close": 21.88, "volume": 40698.0}, {"date": "2020-07-20", "close": 22.27, "volume": 95434.0}, {"date": "2020-07-21", "close": 22.32, "volume": 97841.0}, {"date": "2020-07-22", "close": 22.36, "volume": 27706.0}, {"date": "2020-07-23", "close": 21.95, "volume": 42372.0}, {"date": "2020-07-24", "close": 21.82, "volume": 60465.0}, {"date": "2020-07-27", "close": 22.16, "volume": 39709.0}, {"date": "2020-07-28", "close": 22.05, "volume": 42022.0}, {"date": "2020-07-29", "close": 22.41, "volume": 59992.0}, {"date": "2020-07-30", "close": 22.48, "volume": 35741.0}, {"date": "2020-07-31", "close": 22.55, "volume": 69678.0}, {"date": "2020-08-03", "close": 22.99, "volume": 65184.0}, {"date": "2020-08-04", "close": 23.14, "volume": 60996.0}, {"date": "2020-08-05", "close": 23.3, "volume": 58454.0}, {"date": "2020-08-06", "close": 23.09, "volume": 118828.0}, {"date": "2020-08-07", "close": 22.88, "volume": 82556.0}, {"date": "2020-08-10", "close": 22.81, "volume": 137747.0}, {"date": "2020-08-11", "close": 22.66, "volume": 69256.0}, {"date": "2020-08-12", "close": 22.97, "volume": 96320.0}, {"date": "2020-08-13", "close": 23.0, "volume": 90797.0}, {"date": "2020-08-14", "close": 22.88, "volume": 51077.0}, {"date": "2020-08-17", "close": 23.14, "volume": 97642.0}, {"date": "2020-08-18", "close": 23.11, "volume": 149449.0}, {"date": "2020-08-19", "close": 23.18, "volume": 55719.0}, {"date": "2020-08-20", "close": 23.26, "volume": 81822.0}, {"date": "2020-08-21", "close": 23.2, "volume": 50896.0}, {"date": "2020-08-24", "close": 23.17, "volume": 71806.0}, {"date": "2020-08-25", "close": 23.3, "volume": 79159.0}, {"date": "2020-08-26", "close": 23.49, "volume": 68682.0}, {"date": "2020-08-27", "close": 23.58, "volume": 70347.0}, {"date": "2020-08-28", "close": 23.61, "volume": 43172.0}, {"date": "2020-08-31", "close": 23.75, "volume": 64890.0}, {"date": "2020-09-01", "close": 23.99, "volume": 57602.0}, {"date": "2020-09-02", "close": 23.94, "volume": 86069.0}, {"date": "2020-09-03", "close": 23.075, "volume": 154546.0}, {"date": "2020-09-04", "close": 22.61, "volume": 150469.0}, {"date": "2020-09-08", "close": 22.0, "volume": 174251.0}, {"date": "2020-09-09", "close": 22.87, "volume": 122103.0}, {"date": "2020-09-10", "close": 22.76, "volume": 195879.0}, {"date": "2020-09-11", "close": 22.54, "volume": 95288.0}, {"date": "2020-09-14", "close": 23.27, "volume": 127348.0}, {"date": "2020-09-15", "close": 23.43, "volume": 138328.0}, {"date": "2020-09-16", "close": 23.49, "volume": 126894.0}, {"date": "2020-09-17", "close": 23.1, "volume": 126044.0}, {"date": "2020-09-18", "close": 23.26, "volume": 71605.0}, {"date": "2020-09-21", "close": 23.09, "volume": 105152.0}, {"date": "2020-09-22", "close": 22.96, "volume": 80590.0}, {"date": "2020-09-23", "close": 22.39, "volume": 101611.0}, {"date": "2020-09-24", "close": 22.08, "volume": 169503.0}, {"date": "2020-09-25", "close": 22.42, "volume": 81003.0}, {"date": "2020-09-28", "close": 22.77, "volume": 50519.0}, {"date": "2020-09-29", "close": 22.72, "volume": 66615.0}, {"date": "2020-09-30", "close": 22.88, "volume": 77511.0}, {"date": "2020-10-01", "close": 23.1, "volume": 82057.0}, {"date": "2020-10-02", "close": 23.27, "volume": 139895.0}, {"date": "2020-10-05", "close": 23.44, "volume": 101421.0}, {"date": "2020-10-06", "close": 23.65, "volume": 92516.0}, {"date": "2020-10-07", "close": 24.26, "volume": 120959.0}, {"date": "2020-10-08", "close": 24.28, "volume": 76830.0}, {"date": "2020-10-09", "close": 24.58, "volume": 86294.0}, {"date": "2020-10-12", "close": 24.97, "volume": 123657.0}, {"date": "2020-10-13", "close": 24.36, "volume": 169066.0}, {"date": "2020-10-14", "close": 24.25, "volume": 80083.0}, {"date": "2020-10-15", "close": 24.14, "volume": 49815.0}, {"date": "2020-10-16", "close": 24.2, "volume": 101710.0}, {"date": "2020-10-19", "close": 24.0, "volume": 110066.0}, {"date": "2020-10-20", "close": 24.05, "volume": 71515.0}, {"date": "2020-10-21", "close": 24.02, "volume": 72658.0}, {"date": "2020-10-22", "close": 24.06, "volume": 77975.0}, {"date": "2020-10-23", "close": 24.16, "volume": 56116.0}, {"date": "2020-10-26", "close": 23.8, "volume": 80773.0}, {"date": "2020-10-27", "close": 23.72, "volume": 52455.0}, {"date": "2020-10-28", "close": 22.76, "volume": 158240.0}, {"date": "2020-10-29", "close": 22.96, "volume": 91170.0}, {"date": "2020-10-30", "close": 22.35, "volume": 91555.0}, {"date": "2020-11-02", "close": 22.39, "volume": 68303.0}, {"date": "2020-11-03", "close": 23.04, "volume": 77414.0}, {"date": "2020-11-04", "close": 23.75, "volume": 55948.0}, {"date": "2020-11-05", "close": 24.44, "volume": 124393.0}, {"date": "2020-11-06", "close": 24.8099, "volume": 58390.0}, {"date": "2020-11-09", "close": 25.89, "volume": 279267.0}, {"date": "2020-11-10", "close": 26.38, "volume": 126611.0}, {"date": "2020-11-11", "close": 26.32, "volume": 131920.0}, {"date": "2020-11-12", "close": 25.85, "volume": 98993.0}, {"date": "2020-11-13", "close": 25.98, "volume": 51428.0}, {"date": "2020-11-16", "close": 25.93, "volume": 109643.0}, {"date": "2020-11-17", "close": 26.18, "volume": 62795.0}, {"date": "2020-11-18", "close": 26.4, "volume": 62556.0}, {"date": "2020-11-19", "close": 26.33, "volume": 89147.0}, {"date": "2020-11-20", "close": 26.43, "volume": 64713.0}, {"date": "2020-11-23", "close": 26.74, "volume": 88054.0}, {"date": "2020-11-24", "close": 26.75, "volume": 60398.0}, {"date": "2020-11-25", "close": 26.84, "volume": 43795.0}, {"date": "2020-11-27", "close": 26.95, "volume": 37531.0}, {"date": "2020-11-30", "close": 27.04, "volume": 78660.0}, {"date": "2020-12-01", "close": 27.21, "volume": 75432.0}, {"date": "2020-12-02", "close": 27.22, "volume": 104124.0}, {"date": "2020-12-03", "close": 27.55, "volume": 100469.0}, {"date": "2020-12-04", "close": 27.8, "volume": 86862.0}, {"date": "2020-12-07", "close": 28.33, "volume": 99575.0}, {"date": "2020-12-08", "close": 28.67, "volume": 82277.0}, {"date": "2020-12-09", "close": 27.75, "volume": 183709.0}, {"date": "2020-12-10", "close": 27.95, "volume": 95169.0}, {"date": "2020-12-11", "close": 27.53, "volume": 78711.0}, {"date": "2020-12-14", "close": 27.69, "volume": 97418.0}, {"date": "2020-12-15", "close": 27.94, "volume": 111800.0}, {"date": "2020-12-16", "close": 28.19, "volume": 102860.0}, {"date": "2020-12-17", "close": 28.0, "volume": 139219.0}, {"date": "2020-12-18", "close": 28.28, "volume": 60554.0}, {"date": "2020-12-21", "close": 28.22, "volume": 64505.0}, {"date": "2020-12-22", "close": 28.48, "volume": 44708.0}, {"date": "2020-12-23", "close": 28.7, "volume": 51586.0}, {"date": "2020-12-24", "close": 28.87, "volume": 49699.0}, {"date": "2020-12-28", "close": 28.72, "volume": 80432.0}, {"date": "2020-12-29", "close": 28.35, "volume": 75266.0}, {"date": "2020-12-30", "close": 28.33, "volume": 34503.0}, {"date": "2020-12-31", "close": 28.17, "volume": 74933.0}, {"date": "2021-01-04", "close": 27.69, "volume": 111812.0}, {"date": "2021-01-05", "close": 27.86, "volume": 75611.0}, {"date": "2021-01-06", "close": 27.83, "volume": 54528.0}, {"date": "2021-01-07", "close": 28.37, "volume": 83166.0}, {"date": "2021-01-08", "close": 28.69, "volume": 82498.0}, {"date": "2021-01-11", "close": 28.315, "volume": 89294.0}, {"date": "2021-01-12", "close": 28.57, "volume": 52839.0}, {"date": "2021-01-13", "close": 28.91, "volume": 74859.0}, {"date": "2021-01-14", "close": 28.85, "volume": 63889.0}, {"date": "2021-01-15", "close": 28.66, "volume": 73998.0}, {"date": "2021-01-19", "close": 29.41, "volume": 179611.0}, {"date": "2021-01-20", "close": 29.75, "volume": 103790.0}, {"date": "2021-01-21", "close": 29.78, "volume": 84469.0}, {"date": "2021-01-22", "close": 29.98, "volume": 70748.0}, {"date": "2021-01-25", "close": 29.84, "volume": 76581.0}, {"date": "2021-01-26", "close": 29.74, "volume": 126183.0}, {"date": "2021-01-27", "close": 29.06, "volume": 70228.0}, {"date": "2021-01-28", "close": 28.74, "volume": 125272.0}, {"date": "2021-01-29", "close": 28.48, "volume": 94665.0}, {"date": "2021-02-01", "close": 29.3, "volume": 78814.0}, {"date": "2021-02-02", "close": 30.2, "volume": 78844.0}, {"date": "2021-02-03", "close": 30.42, "volume": 86588.0}, {"date": "2021-02-04", "close": 30.99, "volume": 99567.0}, {"date": "2021-02-05", "close": 31.73, "volume": 95413.0}, {"date": "2021-02-08", "close": 31.79, "volume": 76901.0}, {"date": "2021-02-09", "close": 31.93, "volume": 52284.0}, {"date": "2021-02-10", "close": 32.4, "volume": 91049.0}, {"date": "2021-02-11", "close": 32.56, "volume": 97531.0}, {"date": "2021-02-12", "close": 33.69, "volume": 108909.0}, {"date": "2021-02-16", "close": 33.17, "volume": 113879.0}, {"date": "2021-02-17", "close": 32.85, "volume": 63655.0}, {"date": "2021-02-18", "close": 32.44, "volume": 104815.0}, {"date": "2021-02-19", "close": 32.46, "volume": 155352.0}, {"date": "2021-02-22", "close": 32.81, "volume": 258255.0}, {"date": "2021-02-23", "close": 31.97, "volume": 176964.0}, {"date": "2021-02-24", "close": 32.48, "volume": 112473.0}, {"date": "2021-02-25", "close": 31.695, "volume": 94428.0}, {"date": "2021-02-26", "close": 31.93, "volume": 137105.0}, {"date": "2021-03-01", "close": 33.62, "volume": 138006.0}, {"date": "2021-03-02", "close": 33.76, "volume": 97101.0}, {"date": "2021-03-03", "close": 33.04, "volume": 146991.0}, {"date": "2021-03-04", "close": 30.805, "volume": 291390.0}, {"date": "2021-03-05", "close": 30.86, "volume": 146402.0}, {"date": "2021-03-08", "close": 31.03, "volume": 81277.0}, {"date": "2021-03-09", "close": 32.46, "volume": 152592.0}, {"date": "2021-03-10", "close": 32.71, "volume": 155520.0}, {"date": "2021-03-11", "close": 32.63, "volume": 96011.0}, {"date": "2021-03-12", "close": 31.95, "volume": 76715.0}, {"date": "2021-03-15", "close": 32.67, "volume": 45309.0}, {"date": "2021-03-16", "close": 32.33, "volume": 59758.0}, {"date": "2021-03-17", "close": 32.75, "volume": 60960.0}, {"date": "2021-03-18", "close": 32.1, "volume": 60370.0}, {"date": "2021-03-19", "close": 32.47, "volume": 72464.0}, {"date": "2021-03-22", "close": 32.56, "volume": 72899.0}, {"date": "2021-03-23", "close": 32.07, "volume": 74146.0}, {"date": "2021-03-24", "close": 31.46, "volume": 87720.0}, {"date": "2021-03-25", "close": 30.94, "volume": 127857.0}, {"date": "2021-03-26", "close": 31.18, "volume": 62254.0}, {"date": "2021-03-29", "close": 31.4, "volume": 78785.0}, {"date": "2021-03-30", "close": 31.6, "volume": 76784.0}, {"date": "2021-03-31", "close": 31.98, "volume": 72177.0}, {"date": "2021-04-01", "close": 32.31, "volume": 71544.0}, {"date": "2021-04-05", "close": 32.02, "volume": 94713.0}, {"date": "2021-04-06", "close": 32.4, "volume": 68108.0}, {"date": "2021-04-07", "close": 32.38, "volume": 111260.0}, {"date": "2021-04-08", "close": 32.65, "volume": 66210.0}, {"date": "2021-04-09", "close": 33.0, "volume": 84444.0}, {"date": "2021-04-12", "close": 32.49, "volume": 106449.0}, {"date": "2021-04-13", "close": 32.76, "volume": 103840.0}, {"date": "2021-04-14", "close": 32.14, "volume": 85389.0}, {"date": "2021-04-15", "close": 32.22, "volume": 50158.0}, {"date": "2021-04-16", "close": 32.08, "volume": 53749.0}, {"date": "2021-04-19", "close": 31.9, "volume": 68389.0}, {"date": "2021-04-20", "close": 31.63, "volume": 98127.0}, {"date": "2021-04-21", "close": 31.71, "volume": 79127.0}, {"date": "2021-04-22", "close": 31.38, "volume": 90926.0}, {"date": "2021-04-23", "close": 31.57, "volume": 89844.0}, {"date": "2021-04-26", "close": 31.91, "volume": 66066.0}, {"date": "2021-04-27", "close": 31.95, "volume": 93063.0}, {"date": "2021-04-28", "close": 32.22, "volume": 82191.0}, {"date": "2021-04-29", "close": 32.03, "volume": 81437.0}, {"date": "2021-04-30", "close": 32.51, "volume": 128591.0}, {"date": "2021-05-03", "close": 32.66, "volume": 83041.0}, {"date": "2021-05-04", "close": 32.35, "volume": 85628.0}, {"date": "2021-05-05", "close": 32.35, "volume": 40267.0}, {"date": "2021-05-06", "close": 32.49, "volume": 58107.0}, {"date": "2021-05-07", "close": 33.02, "volume": 51383.0}, {"date": "2021-05-10", "close": 32.95, "volume": 120962.0}, {"date": "2021-05-11", "close": 31.95, "volume": 191345.0}, {"date": "2021-05-12", "close": 31.4, "volume": 86044.0}, {"date": "2021-05-13", "close": 30.78, "volume": 106815.0}, {"date": "2021-05-14", "close": 30.98, "volume": 49050.0}, {"date": "2021-05-17", "close": 31.44, "volume": 50308.0}, {"date": "2021-05-18", "close": 31.8, "volume": 84055.0}, {"date": "2021-05-19", "close": 32.05, "volume": 156843.0}, {"date": "2021-05-20", "close": 32.76, "volume": 83011.0}, {"date": "2021-05-21", "close": 32.63, "volume": 56435.0}, {"date": "2021-05-24", "close": 32.9, "volume": 61722.0}, {"date": "2021-05-25", "close": 32.875, "volume": 78445.0}, {"date": "2021-05-26", "close": 32.69, "volume": 73268.0}, {"date": "2021-05-27", "close": 32.66, "volume": 44936.0}, {"date": "2021-05-28", "close": 32.82, "volume": 42275.0}, {"date": "2021-06-01", "close": 32.52, "volume": 74924.0}, {"date": "2021-06-02", "close": 32.08, "volume": 79770.0}, {"date": "2021-06-03", "close": 31.6, "volume": 72432.0}, {"date": "2021-06-04", "close": 31.75, "volume": 63059.0}, {"date": "2021-06-07", "close": 31.68, "volume": 92126.0}, {"date": "2021-06-08", "close": 31.645, "volume": 86820.0}, {"date": "2021-06-09", "close": 31.53, "volume": 107139.0}, {"date": "2021-06-10", "close": 31.55, "volume": 75960.0}, {"date": "2021-06-11", "close": 31.43, "volume": 37584.0}, {"date": "2021-06-14", "close": 31.29, "volume": 78096.0}, {"date": "2021-06-15", "close": 31.18, "volume": 45056.0}, {"date": "2021-06-16", "close": 31.18, "volume": 43697.0}, {"date": "2021-06-17", "close": 31.31, "volume": 75432.0}, {"date": "2021-06-18", "close": 30.85, "volume": 72622.0}, {"date": "2021-06-21", "close": 30.92, "volume": 58954.0}, {"date": "2021-06-22", "close": 30.9997, "volume": 41839.0}, {"date": "2021-06-23", "close": 31.18, "volume": 29054.0}, {"date": "2021-06-24", "close": 31.49, "volume": 35343.0}, {"date": "2021-06-25", "close": 31.23, "volume": 42827.0}, {"date": "2021-06-28", "close": 31.37, "volume": 51728.0}, {"date": "2021-06-29", "close": 31.2, "volume": 58387.0}, {"date": "2021-06-30", "close": 31.17, "volume": 61678.0}, {"date": "2021-07-01", "close": 31.32, "volume": 49208.0}, {"date": "2021-07-02", "close": 31.41, "volume": 56731.0}, {"date": "2021-07-06", "close": 31.56, "volume": 42415.0}, {"date": "2021-07-07", "close": 31.8, "volume": 41987.0}, {"date": "2021-07-08", "close": 31.59, "volume": 62331.0}, {"date": "2021-07-09", "close": 31.61, "volume": 63853.0}, {"date": "2021-07-12", "close": 31.52, "volume": 40623.0}, {"date": "2021-07-13", "close": 31.45, "volume": 44356.0}, {"date": "2021-07-14", "close": 31.28, "volume": 44519.0}, {"date": "2021-07-15", "close": 30.76, "volume": 55022.0}, {"date": "2021-07-16", "close": 30.07, "volume": 84303.0}, {"date": "2021-07-19", "close": 29.03, "volume": 251711.0}, {"date": "2021-07-20", "close": 29.64, "volume": 104566.0}, {"date": "2021-07-21", "close": 30.07, "volume": 84183.0}, {"date": "2021-07-22", "close": 29.91, "volume": 47234.0}, {"date": "2021-07-23", "close": 30.21, "volume": 53005.0}, {"date": "2021-07-26", "close": 30.79, "volume": 56407.0}, {"date": "2021-07-27", "close": 30.41, "volume": 94522.0}, {"date": "2021-07-28", "close": 30.92, "volume": 69099.0}, {"date": "2021-07-29", "close": 31.04, "volume": 51977.0}, {"date": "2021-07-30", "close": 30.81, "volume": 43945.0}, {"date": "2021-08-02", "close": 31.09, "volume": 41176.0}, {"date": "2021-08-03", "close": 31.18, "volume": 43065.0}, {"date": "2021-08-04", "close": 31.35, "volume": 40207.0}, {"date": "2021-08-05", "close": 31.48, "volume": 54532.0}, {"date": "2021-08-06", "close": 31.5, "volume": 49978.0}, {"date": "2021-08-09", "close": 31.56, "volume": 56088.0}, {"date": "2021-08-10", "close": 31.41, "volume": 69508.0}, {"date": "2021-08-11", "close": 31.4, "volume": 67764.0}, {"date": "2021-08-12", "close": 30.8, "volume": 47264.0}, {"date": "2021-08-13", "close": 30.62, "volume": 44550.0}, {"date": "2021-08-16", "close": 30.17, "volume": 86175.0}, {"date": "2021-08-17", "close": 30.12, "volume": 55489.0}, {"date": "2021-08-18", "close": 30.0, "volume": 37898.0}, {"date": "2021-08-19", "close": 29.97, "volume": 59974.0}, {"date": "2021-08-20", "close": 30.16, "volume": 46158.0}, {"date": "2021-08-23", "close": 30.45, "volume": 77474.0}, {"date": "2021-08-24", "close": 30.65, "volume": 37983.0}, {"date": "2021-08-25", "close": 30.76, "volume": 60115.0}, {"date": "2021-08-26", "close": 30.67, "volume": 40112.0}, {"date": "2021-08-27", "close": 30.9, "volume": 32138.0}, {"date": "2021-08-30", "close": 31.17, "volume": 75839.0}, {"date": "2021-08-31", "close": 31.25, "volume": 30698.0}, {"date": "2021-09-01", "close": 31.54, "volume": 69305.0}, {"date": "2021-09-02", "close": 31.59, "volume": 39966.0}, {"date": "2021-09-03", "close": 31.67, "volume": 52559.0}, {"date": "2021-09-07", "close": 31.86, "volume": 42535.0}, {"date": "2021-09-08", "close": 32.09, "volume": 53152.0}, {"date": "2021-09-09", "close": 32.09, "volume": 44127.0}, {"date": "2021-09-10", "close": 31.985, "volume": 51595.0}, {"date": "2021-09-13", "close": 31.606, "volume": 41739.0}, {"date": "2021-09-14", "close": 31.17, "volume": 49508.0}, {"date": "2021-09-15", "close": 31.43, "volume": 26199.0}, {"date": "2021-09-16", "close": 31.6, "volume": 30310.0}, {"date": "2021-09-17", "close": 31.59, "volume": 31119.0}, {"date": "2021-09-20", "close": 31.17, "volume": 62777.0}, {"date": "2021-09-21", "close": 31.29, "volume": 37278.0}, {"date": "2021-09-22", "close": 31.36, "volume": 58223.0}, {"date": "2021-09-23", "close": 31.42, "volume": 47289.0}, {"date": "2021-09-24", "close": 31.51, "volume": 45236.0}, {"date": "2021-09-27", "close": 31.23, "volume": 43042.0}, {"date": "2021-09-28", "close": 30.76, "volume": 74848.0}, {"date": "2021-09-29", "close": 30.42, "volume": 41437.0}, {"date": "2021-09-30", "close": 30.41, "volume": 52753.0}, {"date": "2021-10-01", "close": 30.36, "volume": 57680.0}, {"date": "2021-10-04", "close": 30.17, "volume": 93894.0}, {"date": "2021-10-05", "close": 30.54, "volume": 60998.0}, {"date": "2021-10-06", "close": 31.33, "volume": 100745.0}, {"date": "2021-10-07", "close": 31.51, "volume": 40822.0}, {"date": "2021-10-08", "close": 31.45, "volume": 48972.0}, {"date": "2021-10-11", "close": 31.34, "volume": 32618.0}, {"date": "2021-10-12", "close": 31.37, "volume": 28967.0}, {"date": "2021-10-13", "close": 31.49, "volume": 26661.0}, {"date": "2021-10-14", "close": 31.93, "volume": 33927.0}, {"date": "2021-10-15", "close": 32.06, "volume": 33353.0}, {"date": "2021-10-18", "close": 32.08, "volume": 51379.0}, {"date": "2021-10-19", "close": 32.28, "volume": 47476.0}, {"date": "2021-10-20", "close": 32.08, "volume": 62606.0}, {"date": "2021-10-21", "close": 32.23, "volume": 44816.0}, {"date": "2021-10-22", "close": 32.24, "volume": 35535.0}, {"date": "2021-10-25", "close": 32.39, "volume": 39378.0}, {"date": "2021-10-26", "close": 32.44, "volume": 58549.0}, {"date": "2021-10-27", "close": 32.47, "volume": 39009.0}, {"date": "2021-10-28", "close": 32.45, "volume": 31810.0}, {"date": "2021-10-29", "close": 32.54, "volume": 16981.0}, {"date": "2021-11-01", "close": 32.8, "volume": 27204.0}, {"date": "2021-11-02", "close": 33.0, "volume": 50530.0}, {"date": "2021-11-03", "close": 32.98, "volume": 34153.0}, {"date": "2021-11-04", "close": 33.09, "volume": 67504.0}, {"date": "2021-11-05", "close": 33.22, "volume": 30719.0}, {"date": "2021-11-08", "close": 33.37, "volume": 70144.0}, {"date": "2021-11-09", "close": 33.4, "volume": 45610.0}, {"date": "2021-11-10", "close": 32.72, "volume": 57240.0}, {"date": "2021-11-11", "close": 32.89, "volume": 40267.0}, {"date": "2021-11-12", "close": 32.94, "volume": 53968.0}, {"date": "2021-11-15", "close": 32.98, "volume": 32549.0}, {"date": "2021-11-16", "close": 33.04, "volume": 37221.0}, {"date": "2021-11-17", "close": 32.97, "volume": 49345.0}, {"date": "2021-11-18", "close": 33.05, "volume": 54532.0}, {"date": "2021-11-19", "close": 32.91, "volume": 58209.0}, {"date": "2021-11-22", "close": 32.3, "volume": 71870.0}, {"date": "2021-11-23", "close": 31.89, "volume": 45012.0}, {"date": "2021-11-24", "close": 31.705, "volume": 51395.0}, {"date": "2021-11-26", "close": 31.27, "volume": 28442.0}, {"date": "2021-11-29", "close": 31.17, "volume": 60107.0}, {"date": "2021-11-30", "close": 30.44, "volume": 113793.0}, {"date": "2021-12-01", "close": 29.98, "volume": 68271.0}, {"date": "2021-12-02", "close": 29.82, "volume": 101456.0}, {"date": "2021-12-03", "close": 29.4, "volume": 84099.0}, {"date": "2021-12-06", "close": 29.45, "volume": 102709.0}, {"date": "2021-12-07", "close": 30.21, "volume": 50209.0}, {"date": "2021-12-08", "close": 30.34, "volume": 94480.0}, {"date": "2021-12-09", "close": 30.16, "volume": 52824.0}, {"date": "2021-12-10", "close": 30.4, "volume": 60270.0}, {"date": "2021-12-13", "close": 30.11, "volume": 56043.0}, {"date": "2021-12-14", "close": 30.0, "volume": 47621.0}, {"date": "2021-12-15", "close": 30.1, "volume": 53499.0}, {"date": "2021-12-16", "close": 29.91, "volume": 56250.0}, {"date": "2021-12-17", "close": 30.12, "volume": 46422.0}, {"date": "2021-12-20", "close": 29.65, "volume": 59176.0}, {"date": "2021-12-21", "close": 29.99, "volume": 53671.0}, {"date": "2021-12-22", "close": 30.62, "volume": 44825.0}, {"date": "2021-12-23", "close": 31.44, "volume": 42571.0}, {"date": "2021-12-27", "close": 31.51, "volume": 36683.0}, {"date": "2021-12-28", "close": 31.57, "volume": 66291.0}, {"date": "2021-12-29", "close": 31.875, "volume": 76316.0}, {"date": "2021-12-30", "close": 31.24, "volume": 38817.0}, {"date": "2021-12-31", "close": 31.49, "volume": 21445.0}, {"date": "2022-01-03", "close": 31.39, "volume": 42576.0}, {"date": "2022-01-04", "close": 31.28, "volume": 55074.0}, {"date": "2022-01-05", "close": 30.63, "volume": 70105.0}, {"date": "2022-01-06", "close": 30.06, "volume": 46035.0}, {"date": "2022-01-07", "close": 30.0, "volume": 43129.0}, {"date": "2022-01-10", "close": 29.31, "volume": 91896.0}, {"date": "2022-01-11", "close": 29.71, "volume": 81316.0}, {"date": "2022-01-12", "close": 30.04, "volume": 70688.0}, {"date": "2022-01-13", "close": 29.86, "volume": 49083.0}, {"date": "2022-01-14", "close": 29.43, "volume": 89982.0}, {"date": "2022-01-18", "close": 28.31, "volume": 199876.0}, {"date": "2022-01-19", "close": 27.7, "volume": 159818.0}, {"date": "2022-01-20", "close": 27.63, "volume": 72450.0}, {"date": "2022-01-21", "close": 26.59, "volume": 160913.0}, {"date": "2022-01-24", "close": 25.78, "volume": 249842.0}, {"date": "2022-01-25", "close": 26.08, "volume": 84633.0}, {"date": "2022-01-26", "close": 25.99, "volume": 86436.0}, {"date": "2022-01-27", "close": 25.88, "volume": 79481.0}, {"date": "2022-01-28", "close": 26.14, "volume": 77931.0}, {"date": "2022-01-31", "close": 26.8, "volume": 72513.0}, {"date": "2022-02-01", "close": 27.59, "volume": 76095.0}, {"date": "2022-02-02", "close": 27.63, "volume": 84027.0}, {"date": "2022-02-03", "close": 27.09, "volume": 65131.0}, {"date": "2022-02-04", "close": 27.4, "volume": 56955.0}, {"date": "2022-02-07", "close": 27.82, "volume": 52501.0}, {"date": "2022-02-08", "close": 27.76, "volume": 52503.0}, {"date": "2022-02-09", "close": 28.02, "volume": 66917.0}, {"date": "2022-02-10", "close": 28.18, "volume": 59961.0}, {"date": "2022-02-11", "close": 27.53, "volume": 70993.0}, {"date": "2022-02-14", "close": 27.0, "volume": 39007.0}, {"date": "2022-02-15", "close": 26.84, "volume": 80860.0}, {"date": "2022-02-16", "close": 27.04, "volume": 57842.0}, {"date": "2022-02-17", "close": 26.55, "volume": 66687.0}, {"date": "2022-02-18", "close": 26.19, "volume": 74351.0}, {"date": "2022-02-22", "close": 25.25, "volume": 102511.0}, {"date": "2022-02-23", "close": 24.3, "volume": 163390.0}, {"date": "2022-02-24", "close": 25.03, "volume": 151296.0}, {"date": "2022-02-25", "close": 25.75, "volume": 76519.0}, {"date": "2022-02-28", "close": 26.105, "volume": 68061.0}, {"date": "2022-03-01", "close": 25.94, "volume": 78092.0}, {"date": "2022-03-02", "close": 26.39, "volume": 57752.0}, {"date": "2022-03-03", "close": 26.07, "volume": 58771.0}, {"date": "2022-03-04", "close": 25.59, "volume": 97676.0}, {"date": "2022-03-07", "close": 24.81, "volume": 112287.0}, {"date": "2022-03-08", "close": 24.53, "volume": 84413.0}, {"date": "2022-03-09", "close": 24.87, "volume": 141232.0}, {"date": "2022-03-10", "close": 24.84, "volume": 74604.0}, {"date": "2022-03-11", "close": 24.14, "volume": 94711.0}, {"date": "2022-03-14", "close": 23.27, "volume": 95568.0}, {"date": "2022-03-15", "close": 23.59, "volume": 69281.0}, {"date": "2022-03-16", "close": 24.38, "volume": 97395.0}, {"date": "2022-03-17", "close": 25.13, "volume": 103710.0}, {"date": "2022-03-18", "close": 26.24, "volume": 116596.0}, {"date": "2022-03-21", "close": 26.34, "volume": 123696.0}, {"date": "2022-03-22", "close": 26.66, "volume": 102832.0}, {"date": "2022-03-23", "close": 26.275, "volume": 99553.0}, {"date": "2022-03-24", "close": 26.32, "volume": 49190.0}, {"date": "2022-03-25", "close": 26.66, "volume": 56771.0}, {"date": "2022-03-28", "close": 25.62, "volume": 277289.0}, {"date": "2022-03-29", "close": 25.85, "volume": 176327.0}, {"date": "2022-03-30", "close": 25.68, "volume": 126462.0}, {"date": "2022-03-31", "close": 25.65, "volume": 109203.0}, {"date": "2022-04-01", "close": 25.77, "volume": 87345.0}, {"date": "2022-04-04", "close": 26.44, "volume": 204291.0}, {"date": "2022-04-05", "close": 26.4, "volume": 242290.0}, {"date": "2022-04-06", "close": 25.72, "volume": 146230.0}, {"date": "2022-04-07", "close": 25.53, "volume": 153093.0}, {"date": "2022-04-08", "close": 25.48, "volume": 73898.0}, {"date": "2022-04-11", "close": 25.73, "volume": 146675.0}, {"date": "2022-04-12", "close": 26.55, "volume": 271491.0}, {"date": "2022-04-13", "close": 26.46, "volume": 93840.0}, {"date": "2022-04-14", "close": 25.77, "volume": 86545.0}, {"date": "2022-04-18", "close": 25.88, "volume": 84152.0}, {"date": "2022-04-19", "close": 26.06, "volume": 71661.0}, {"date": "2022-04-20", "close": 25.98, "volume": 88317.0}, {"date": "2022-04-21", "close": 25.84, "volume": 74254.0}, {"date": "2022-04-22", "close": 25.31, "volume": 66523.0}, {"date": "2022-04-25", "close": 25.38, "volume": 90765.0}, {"date": "2022-04-26", "close": 25.15, "volume": 87937.0}, {"date": "2022-04-27", "close": 25.08, "volume": 113146.0}, {"date": "2022-04-28", "close": 25.38, "volume": 136858.0}, {"date": "2022-04-29", "close": 25.07, "volume": 80817.0}, {"date": "2022-05-02", "close": 25.06, "volume": 64721.0}, {"date": "2022-05-03", "close": 25.13, "volume": 71323.0}, {"date": "2022-05-04", "close": 25.3, "volume": 95285.0}, {"date": "2022-05-05", "close": 24.89, "volume": 95133.0}, {"date": "2022-05-06", "close": 24.45, "volume": 95317.0}, {"date": "2022-05-09", "close": 22.93, "volume": 225859.0}, {"date": "2022-05-10", "close": 22.89, "volume": 73151.0}, {"date": "2022-05-11", "close": 22.4, "volume": 120526.0}, {"date": "2022-05-12", "close": 21.66, "volume": 119877.0}, {"date": "2022-05-13", "close": 22.03, "volume": 94810.0}, {"date": "2022-05-16", "close": 21.91, "volume": 69480.0}, {"date": "2022-05-17", "close": 22.05, "volume": 191371.0}, {"date": "2022-05-18", "close": 21.96, "volume": 109804.0}, {"date": "2022-05-19", "close": 21.93, "volume": 64443.0}, {"date": "2022-05-20", "close": 22.43, "volume": 145734.0}, {"date": "2022-05-23", "close": 22.51, "volume": 72109.0}, {"date": "2022-05-24", "close": 22.2, "volume": 75256.0}, {"date": "2022-05-25", "close": 22.26, "volume": 82183.0}, {"date": "2022-05-26", "close": 22.66, "volume": 74182.0}, {"date": "2022-05-27", "close": 23.04, "volume": 151519.0}, {"date": "2022-05-31", "close": 23.27, "volume": 80739.0}, {"date": "2022-06-01", "close": 23.17, "volume": 56732.0}, {"date": "2022-06-02", "close": 23.37, "volume": 103940.0}, {"date": "2022-06-03", "close": 23.39, "volume": 87340.0}, {"date": "2022-06-06", "close": 23.55, "volume": 52874.0}, {"date": "2022-06-07", "close": 23.82, "volume": 71129.0}, {"date": "2022-06-08", "close": 23.82, "volume": 59252.0}, {"date": "2022-06-09", "close": 23.78, "volume": 99997.0}, {"date": "2022-06-10", "close": 23.36, "volume": 100836.0}, {"date": "2022-06-13", "close": 22.53, "volume": 97211.0}, {"date": "2022-06-14", "close": 21.72, "volume": 103531.0}, {"date": "2022-06-15", "close": 21.73, "volume": 119299.0}, {"date": "2022-06-16", "close": 20.08, "volume": 238888.0}, {"date": "2022-06-17", "close": 20.3, "volume": 84939.0}, {"date": "2022-06-21", "close": 20.78, "volume": 72558.0}, {"date": "2022-06-22", "close": 20.9, "volume": 40357.0}, {"date": "2022-06-23", "close": 20.88, "volume": 58905.0}, {"date": "2022-06-24", "close": 21.52, "volume": 69846.0}, {"date": "2022-06-27", "close": 21.41, "volume": 57877.0}, {"date": "2022-06-28", "close": 21.53, "volume": 123490.0}, {"date": "2022-06-29", "close": 21.53, "volume": 77301.0}, {"date": "2022-06-30", "close": 21.44, "volume": 84986.0}, {"date": "2022-07-01", "close": 21.68, "volume": 33932.0}, {"date": "2022-07-05", "close": 21.86, "volume": 72280.0}, {"date": "2022-07-06", "close": 21.77, "volume": 41547.0}, {"date": "2022-07-07", "close": 21.92, "volume": 70997.0}, {"date": "2022-07-08", "close": 22.37, "volume": 36722.0}, {"date": "2022-07-11", "close": 22.43, "volume": 76984.0}, {"date": "2022-07-12", "close": 22.55, "volume": 57256.0}, {"date": "2022-07-13", "close": 22.25, "volume": 35937.0}, {"date": "2022-07-14", "close": 21.58, "volume": 61620.0}, {"date": "2022-07-15", "close": 21.96, "volume": 36137.0}, {"date": "2022-07-18", "close": 21.73, "volume": 464169.0}, {"date": "2022-07-19", "close": 22.14, "volume": 39861.0}, {"date": "2022-07-20", "close": 22.9, "volume": 75862.0}, {"date": "2022-07-21", "close": 23.29, "volume": 52324.0}, {"date": "2022-07-22", "close": 23.07, "volume": 46085.0}, {"date": "2022-07-25", "close": 22.84, "volume": 72942.0}, {"date": "2022-07-26", "close": 22.52, "volume": 32778.0}, {"date": "2022-07-27", "close": 23.09, "volume": 62903.0}, {"date": "2022-07-28", "close": 23.7, "volume": 40932.0}, {"date": "2022-07-29", "close": 24.18, "volume": 56328.0}, {"date": "2022-08-01", "close": 24.06, "volume": 71865.0}, {"date": "2022-08-02", "close": 24.3, "volume": 39605.0}, {"date": "2022-08-03", "close": 24.51, "volume": 70317.0}, {"date": "2022-08-04", "close": 24.63, "volume": 57917.0}, {"date": "2022-08-05", "close": 24.31, "volume": 61872.0}, {"date": "2022-08-08", "close": 24.26, "volume": 39070.0}, {"date": "2022-08-09", "close": 24.0, "volume": 109450.0}, {"date": "2022-08-10", "close": 24.55, "volume": 104899.0}, {"date": "2022-08-11", "close": 24.87, "volume": 59857.0}, {"date": "2022-08-12", "close": 24.6, "volume": 109540.0}, {"date": "2022-08-15", "close": 24.9, "volume": 65662.0}, {"date": "2022-08-16", "close": 24.79, "volume": 58800.0}, {"date": "2022-08-17", "close": 24.59, "volume": 46430.0}, {"date": "2022-08-18", "close": 24.4, "volume": 79473.0}, {"date": "2022-08-19", "close": 24.2, "volume": 90860.0}, {"date": "2022-08-22", "close": 23.79, "volume": 68754.0}, {"date": "2022-08-23", "close": 23.78, "volume": 104265.0}, {"date": "2022-08-24", "close": 23.99, "volume": 88619.0}, {"date": "2022-08-25", "close": 24.075, "volume": 57805.0}, {"date": "2022-08-26", "close": 23.71, "volume": 73782.0}, {"date": "2022-08-29", "close": 23.58, "volume": 89389.0}, {"date": "2022-08-30", "close": 23.23, "volume": 65666.0}, {"date": "2022-08-31", "close": 23.1, "volume": 41723.0}, {"date": "2022-09-01", "close": 22.8, "volume": 65881.0}, {"date": "2022-09-02", "close": 22.8, "volume": 43512.0}, {"date": "2022-09-06", "close": 22.81, "volume": 52705.0}, {"date": "2022-09-07", "close": 23.13, "volume": 66139.0}, {"date": "2022-09-08", "close": 23.23, "volume": 50797.0}, {"date": "2022-09-09", "close": 23.63, "volume": 74975.0}, {"date": "2022-09-12", "close": 23.96, "volume": 88274.0}, {"date": "2022-09-13", "close": 23.56, "volume": 119400.0}, {"date": "2022-09-14", "close": 23.19, "volume": 107944.0}, {"date": "2022-09-15", "close": 23.54, "volume": 217422.0}, {"date": "2022-09-16", "close": 23.26, "volume": 215743.0}, {"date": "2022-09-19", "close": 23.2, "volume": 125449.0}, {"date": "2022-09-20", "close": 22.9, "volume": 150128.0}, {"date": "2022-09-21", "close": 22.56, "volume": 96658.0}, {"date": "2022-09-22", "close": 22.05, "volume": 113086.0}, {"date": "2022-09-23", "close": 21.27, "volume": 134113.0}, {"date": "2022-09-26", "close": 20.5, "volume": 138521.0}, {"date": "2022-09-27", "close": 20.46, "volume": 117713.0}, {"date": "2022-09-28", "close": 20.77, "volume": 113443.0}, {"date": "2022-09-29", "close": 20.15, "volume": 60213.0}, {"date": "2022-09-30", "close": 20.03, "volume": 68925.0}, {"date": "2022-10-03", "close": 20.22, "volume": 135805.0}, {"date": "2022-10-04", "close": 21.4, "volume": 93745.0}, {"date": "2022-10-05", "close": 21.64, "volume": 84164.0}, {"date": "2022-10-06", "close": 21.72, "volume": 47650.0}, {"date": "2022-10-07", "close": 21.35, "volume": 50287.0}, {"date": "2022-10-10", "close": 21.57, "volume": 51644.0}, {"date": "2022-10-11", "close": 21.27, "volume": 38996.0}, {"date": "2022-10-12", "close": 21.18, "volume": 41327.0}, {"date": "2022-10-13", "close": 21.15, "volume": 54006.0}, {"date": "2022-10-14", "close": 20.81, "volume": 46691.0}, {"date": "2022-10-17", "close": 20.67, "volume": 99152.0}, {"date": "2022-10-18", "close": 20.89, "volume": 57186.0}, {"date": "2022-10-19", "close": 20.65, "volume": 80698.0}, {"date": "2022-10-20", "close": 20.71, "volume": 131301.0}, {"date": "2022-10-21", "close": 20.79, "volume": 88234.0}, {"date": "2022-10-24", "close": 20.71, "volume": 110971.0}, {"date": "2022-10-25", "close": 21.16, "volume": 90114.0}, {"date": "2022-10-26", "close": 21.24, "volume": 70725.0}, {"date": "2022-10-27", "close": 21.34, "volume": 70755.0}, {"date": "2022-10-28", "close": 21.76, "volume": 82192.0}, {"date": "2022-10-31", "close": 21.89, "volume": 77808.0}, {"date": "2022-11-01", "close": 22.02, "volume": 41224.0}, {"date": "2022-11-02", "close": 21.78, "volume": 43862.0}, {"date": "2022-11-03", "close": 21.42, "volume": 50895.0}, {"date": "2022-11-04", "close": 21.71, "volume": 63243.0}, {"date": "2022-11-07", "close": 21.72, "volume": 72515.0}, {"date": "2022-11-08", "close": 21.94, "volume": 44881.0}, {"date": "2022-11-09", "close": 21.64, "volume": 40312.0}, {"date": "2022-11-10", "close": 22.75, "volume": 113482.0}, {"date": "2022-11-11", "close": 22.78, "volume": 54972.0}, {"date": "2022-11-14", "close": 22.74, "volume": 76111.0}, {"date": "2022-11-15", "close": 22.97, "volume": 83984.0}, {"date": "2022-11-16", "close": 22.89, "volume": 33051.0}, {"date": "2022-11-17", "close": 22.66, "volume": 47163.0}, {"date": "2022-11-18", "close": 22.42, "volume": 109214.0}, {"date": "2022-11-21", "close": 22.07, "volume": 70687.0}, {"date": "2022-11-22", "close": 22.24, "volume": 57862.0}, {"date": "2022-11-23", "close": 22.31, "volume": 55502.0}, {"date": "2022-11-25", "close": 22.15, "volume": 33015.0}, {"date": "2022-11-28", "close": 21.92, "volume": 62721.0}, {"date": "2022-11-29", "close": 21.83, "volume": 74700.0}, {"date": "2022-11-30", "close": 22.39, "volume": 116315.0}, {"date": "2022-12-01", "close": 22.41, "volume": 54239.0}, {"date": "2022-12-02", "close": 22.25, "volume": 85888.0}, {"date": "2022-12-05", "close": 21.92, "volume": 80494.0}, {"date": "2022-12-06", "close": 21.7, "volume": 51873.0}, {"date": "2022-12-07", "close": 21.97, "volume": 88305.0}, {"date": "2022-12-08", "close": 22.22, "volume": 47832.0}, {"date": "2022-12-09", "close": 21.74, "volume": 47077.0}, {"date": "2022-12-12", "close": 21.6, "volume": 65811.0}, {"date": "2022-12-13", "close": 21.6, "volume": 122352.0}, {"date": "2022-12-14", "close": 21.47, "volume": 46796.0}, {"date": "2022-12-15", "close": 21.15, "volume": 57120.0}, {"date": "2022-12-16", "close": 20.98, "volume": 51015.0}, {"date": "2022-12-19", "close": 20.7, "volume": 73512.0}, {"date": "2022-12-20", "close": 20.83, "volume": 84238.0}, {"date": "2022-12-21", "close": 20.91, "volume": 99124.0}, {"date": "2022-12-22", "close": 20.7, "volume": 47496.0}, {"date": "2022-12-23", "close": 20.7, "volume": 44328.0}, {"date": "2022-12-27", "close": 20.7, "volume": 63669.0}, {"date": "2022-12-28", "close": 20.26, "volume": 66788.0}, {"date": "2022-12-29", "close": 20.2, "volume": 80638.0}, {"date": "2022-12-30", "close": 20.49, "volume": 168411.0}, {"date": "2023-01-03", "close": 20.61, "volume": 76647.0}, {"date": "2023-01-04", "close": 20.84, "volume": 44725.0}, {"date": "2023-01-05", "close": 20.76, "volume": 40571.0}, {"date": "2023-01-06", "close": 21.02, "volume": 65758.0}, {"date": "2023-01-09", "close": 21.39, "volume": 35241.0}, {"date": "2023-01-10", "close": 21.78, "volume": 49434.0}, {"date": "2023-01-11", "close": 21.6, "volume": 139008.0}, {"date": "2023-01-12", "close": 22.11, "volume": 71721.0}, {"date": "2023-01-13", "close": 22.39, "volume": 95976.0}, {"date": "2023-01-17", "close": 22.59, "volume": 108728.0}, {"date": "2023-01-18", "close": 22.51, "volume": 78982.0}, {"date": "2023-01-19", "close": 22.27, "volume": 75943.0}, {"date": "2023-01-20", "close": 22.56, "volume": 75649.0}, {"date": "2023-01-23", "close": 22.88, "volume": 60329.0}, {"date": "2023-01-24", "close": 23.07, "volume": 61461.0}, {"date": "2023-01-25", "close": 23.145, "volume": 94118.0}, {"date": "2023-01-26", "close": 23.37, "volume": 99418.0}, {"date": "2023-01-27", "close": 22.91, "volume": 290821.0}, {"date": "2023-01-30", "close": 22.13, "volume": 177660.0}, {"date": "2023-01-31", "close": 22.49, "volume": 70514.0}, {"date": "2023-02-01", "close": 23.2, "volume": 100382.0}, {"date": "2023-02-02", "close": 23.79, "volume": 77056.0}, {"date": "2023-02-03", "close": 23.67, "volume": 80150.0}, {"date": "2023-02-06", "close": 23.4, "volume": 61794.0}, {"date": "2023-02-07", "close": 23.48, "volume": 61813.0}, {"date": "2023-02-08", "close": 23.57, "volume": 48036.0}, {"date": "2023-02-09", "close": 23.53, "volume": 64798.0}, {"date": "2023-02-10", "close": 23.09, "volume": 41345.0}, {"date": "2023-02-13", "close": 23.42, "volume": 34169.0}, {"date": "2023-02-14", "close": 23.42, "volume": 43965.0}, {"date": "2023-02-15", "close": 23.43, "volume": 40882.0}, {"date": "2023-02-16", "close": 23.22, "volume": 67446.0}, {"date": "2023-02-17", "close": 23.14, "volume": 57909.0}, {"date": "2023-02-21", "close": 22.77, "volume": 96398.0}, {"date": "2023-02-22", "close": 22.88, "volume": 66101.0}, {"date": "2023-02-23", "close": 23.02, "volume": 42315.0}, {"date": "2023-02-24", "close": 22.785, "volume": 44224.0}, {"date": "2023-02-27", "close": 22.46, "volume": 92643.0}, {"date": "2023-02-28", "close": 22.45, "volume": 48948.0}, {"date": "2023-03-01", "close": 22.51, "volume": 63112.0}, {"date": "2023-03-02", "close": 22.61, "volume": 57358.0}, {"date": "2023-03-03", "close": 22.88, "volume": 64951.0}, {"date": "2023-03-06", "close": 22.78, "volume": 44595.0}, {"date": "2023-03-07", "close": 22.69, "volume": 56816.0}, {"date": "2023-03-08", "close": 22.82, "volume": 92364.0}, {"date": "2023-03-09", "close": 22.76, "volume": 122178.0}, {"date": "2023-03-10", "close": 22.32, "volume": 117568.0}, {"date": "2023-03-13", "close": 21.38, "volume": 140206.0}, {"date": "2023-03-14", "close": 21.37, "volume": 64870.0}, {"date": "2023-03-15", "close": 21.0, "volume": 124585.0}, {"date": "2023-03-16", "close": 21.12, "volume": 87592.0}, {"date": "2023-03-17", "close": 21.19, "volume": 119692.0}, {"date": "2023-03-20", "close": 20.95, "volume": 110537.0}, {"date": "2023-03-21", "close": 21.43, "volume": 41903.0}, {"date": "2023-03-22", "close": 21.16, "volume": 68664.0}, {"date": "2023-03-23", "close": 20.98, "volume": 76117.0}, {"date": "2023-03-24", "close": 20.825, "volume": 94263.0}, {"date": "2023-03-27", "close": 20.61, "volume": 120103.0}, {"date": "2023-03-28", "close": 20.35, "volume": 129540.0}, {"date": "2023-03-29", "close": 20.64, "volume": 119311.0}, {"date": "2023-03-30", "close": 20.98, "volume": 82619.0}, {"date": "2023-03-31", "close": 21.3, "volume": 64468.0}, {"date": "2023-04-03", "close": 21.31, "volume": 59556.0}, {"date": "2023-04-04", "close": 21.15, "volume": 74717.0}, {"date": "2023-04-05", "close": 20.97, "volume": 75910.0}, {"date": "2023-04-06", "close": 20.87, "volume": 112016.0}, {"date": "2023-04-10", "close": 21.45, "volume": 129711.0}, {"date": "2023-04-11", "close": 21.72, "volume": 70467.0}, {"date": "2023-04-12", "close": 21.9, "volume": 64581.0}, {"date": "2023-04-13", "close": 21.75, "volume": 59559.0}, {"date": "2023-04-14", "close": 21.49, "volume": 48902.0}, {"date": "2023-04-17", "close": 21.51, "volume": 57144.0}, {"date": "2023-04-18", "close": 21.66, "volume": 40258.0}, {"date": "2023-04-19", "close": 21.86, "volume": 44607.0}, {"date": "2023-04-20", "close": 21.65, "volume": 69902.0}, {"date": "2023-04-21", "close": 21.75, "volume": 65717.0}, {"date": "2023-04-24", "close": 21.75, "volume": 49240.0}, {"date": "2023-04-25", "close": 21.52, "volume": 65214.0}, {"date": "2023-04-26", "close": 21.62, "volume": 54036.0}, {"date": "2023-04-27", "close": 21.74, "volume": 38685.0}, {"date": "2023-04-28", "close": 21.86, "volume": 85934.0}, {"date": "2023-05-01", "close": 21.74, "volume": 56582.0}, {"date": "2023-05-02", "close": 21.55, "volume": 23170.0}, {"date": "2023-05-03", "close": 21.63, "volume": 53654.0}, {"date": "2023-05-04", "close": 21.67, "volume": 49000.0}, {"date": "2023-05-05", "close": 22.0, "volume": 31815.0}, {"date": "2023-05-08", "close": 22.42, "volume": 45710.0}, {"date": "2023-05-09", "close": 22.8, "volume": 75964.0}, {"date": "2023-05-10", "close": 22.61, "volume": 61024.0}, {"date": "2023-05-11", "close": 22.2, "volume": 62012.0}, {"date": "2023-05-12", "close": 22.34, "volume": 47484.0}, {"date": "2023-05-15", "close": 22.55, "volume": 74461.0}, {"date": "2023-05-16", "close": 22.47, "volume": 64349.0}, {"date": "2023-05-17", "close": 22.75, "volume": 102039.0}, {"date": "2023-05-18", "close": 22.99, "volume": 93374.0}, {"date": "2023-05-19", "close": 23.03, "volume": 67436.0}, {"date": "2023-05-22", "close": 22.94, "volume": 75543.0}, {"date": "2023-05-23", "close": 22.87, "volume": 86423.0}, {"date": "2023-05-24", "close": 22.64, "volume": 152173.0}, {"date": "2023-05-25", "close": 22.63, "volume": 53030.0}, {"date": "2023-05-26", "close": 22.67, "volume": 109381.0}, {"date": "2023-05-30", "close": 22.95, "volume": 59291.0}, {"date": "2023-05-31", "close": 23.06, "volume": 113789.0}, {"date": "2023-06-01", "close": 23.57, "volume": 96400.0}, {"date": "2023-06-02", "close": 23.82, "volume": 85367.0}, {"date": "2023-06-05", "close": 23.85, "volume": 58378.0}, {"date": "2023-06-06", "close": 24.06, "volume": 100011.0}, {"date": "2023-06-07", "close": 24.12, "volume": 110358.0}, {"date": "2023-06-08", "close": 23.99, "volume": 104651.0}, {"date": "2023-06-09", "close": 23.49, "volume": 109340.0}, {"date": "2023-06-12", "close": 22.8, "volume": 168138.0}, {"date": "2023-06-13", "close": 23.03, "volume": 148334.0}, {"date": "2023-06-14", "close": 23.04, "volume": 100687.0}, {"date": "2023-06-15", "close": 23.25, "volume": 101845.0}, {"date": "2023-06-16", "close": 23.45, "volume": 67170.0}, {"date": "2023-06-20", "close": 23.04, "volume": 172362.0}, {"date": "2023-06-21", "close": 22.44, "volume": 101187.0}, {"date": "2023-06-22", "close": 22.07, "volume": 51534.0}, {"date": "2023-06-23", "close": 21.56, "volume": 78182.0}, {"date": "2023-06-26", "close": 21.1, "volume": 106167.0}, {"date": "2023-06-27", "close": 21.6, "volume": 80944.0}, {"date": "2023-06-28", "close": 21.69, "volume": 72881.0}, {"date": "2023-06-29", "close": 21.62, "volume": 75924.0}, {"date": "2023-06-30", "close": 21.74, "volume": 84600.0}, {"date": "2023-07-03", "close": 21.95, "volume": 45487.0}, {"date": "2023-07-05", "close": 21.65, "volume": 86795.0}, {"date": "2023-07-06", "close": 21.05, "volume": 111060.0}, {"date": "2023-07-07", "close": 21.07, "volume": 59936.0}, {"date": "2023-07-10", "close": 21.29, "volume": 79026.0}, {"date": "2023-07-11", "close": 21.43, "volume": 59065.0}, {"date": "2023-07-12", "close": 21.34, "volume": 184145.0}, {"date": "2023-07-13", "close": 21.29, "volume": 72356.0}, {"date": "2023-07-14", "close": 21.05, "volume": 84462.0}, {"date": "2023-07-17", "close": 21.19, "volume": 53221.0}, {"date": "2023-07-18", "close": 21.1, "volume": 98287.0}, {"date": "2023-07-19", "close": 21.2, "volume": 76929.0}, {"date": "2023-07-20", "close": 21.09, "volume": 132185.0}, {"date": "2023-07-21", "close": 21.16, "volume": 50944.0}, {"date": "2023-07-24", "close": 21.28, "volume": 76820.0}, {"date": "2023-07-25", "close": 21.34, "volume": 105236.0}, {"date": "2023-07-26", "close": 21.3, "volume": 69433.0}, {"date": "2023-07-27", "close": 20.88, "volume": 193556.0}, {"date": "2023-07-28", "close": 20.98, "volume": 94056.0}, {"date": "2023-07-31", "close": 21.3, "volume": 71676.0}, {"date": "2023-08-01", "close": 21.2, "volume": 54034.0}, {"date": "2023-08-02", "close": 20.81, "volume": 86963.0}, {"date": "2023-08-03", "close": 20.6, "volume": 88609.0}, {"date": "2023-08-04", "close": 20.77, "volume": 75194.0}, {"date": "2023-08-07", "close": 20.8, "volume": 81221.0}, {"date": "2023-08-08", "close": 20.79, "volume": 78855.0}, {"date": "2023-08-09", "close": 20.81, "volume": 61778.0}, {"date": "2023-08-10", "close": 20.68, "volume": 50496.0}, {"date": "2023-08-11", "close": 20.6, "volume": 46731.0}, {"date": "2023-08-14", "close": 20.41, "volume": 70637.0}, {"date": "2023-08-15", "close": 20.25, "volume": 45431.0}, {"date": "2023-08-16", "close": 20.06, "volume": 52866.0}, {"date": "2023-08-17", "close": 19.91, "volume": 63502.0}, {"date": "2023-08-18", "close": 19.84, "volume": 61129.0}, {"date": "2023-08-21", "close": 19.9, "volume": 51418.0}, {"date": "2023-08-22", "close": 19.89, "volume": 33691.0}, {"date": "2023-08-23", "close": 19.97, "volume": 89886.0}, {"date": "2023-08-24", "close": 19.74, "volume": 68087.0}, {"date": "2023-08-25", "close": 19.74, "volume": 60102.0}, {"date": "2023-08-28", "close": 19.75, "volume": 62596.0}, {"date": "2023-08-29", "close": 20.05, "volume": 70407.0}, {"date": "2023-08-30", "close": 20.08, "volume": 60963.0}, {"date": "2023-08-31", "close": 20.3, "volume": 61512.0}, {"date": "2023-09-01", "close": 20.29, "volume": 40793.0}, {"date": "2023-09-05", "close": 20.22, "volume": 53223.0}, {"date": "2023-09-06", "close": 20.15, "volume": 42522.0}, {"date": "2023-09-07", "close": 20.1, "volume": 38693.0}, {"date": "2023-09-08", "close": 20.08, "volume": 52324.0}, {"date": "2023-09-11", "close": 19.96, "volume": 43971.0}, {"date": "2023-09-12", "close": 19.82, "volume": 48675.0}, {"date": "2023-09-13", "close": 19.71, "volume": 56386.0}, {"date": "2023-09-14", "close": 19.71, "volume": 54243.0}, {"date": "2023-09-15", "close": 19.505, "volume": 67075.0}, {"date": "2023-09-18", "close": 19.62, "volume": 75291.0}, {"date": "2023-09-19", "close": 19.63, "volume": 60383.0}, {"date": "2023-09-20", "close": 19.56, "volume": 46186.0}, {"date": "2023-09-21", "close": 19.19, "volume": 63357.0}, {"date": "2023-09-22", "close": 19.22, "volume": 63601.0}, {"date": "2023-09-25", "close": 18.89, "volume": 81985.0}, {"date": "2023-09-26", "close": 18.66, "volume": 82395.0}, {"date": "2023-09-27", "close": 18.63, "volume": 56368.0}, {"date": "2023-09-28", "close": 18.66, "volume": 62009.0}, {"date": "2023-09-29", "close": 18.64, "volume": 53616.0}, {"date": "2023-10-02", "close": 18.52, "volume": 67883.0}, {"date": "2023-10-03", "close": 18.14, "volume": 83561.0}, {"date": "2023-10-04", "close": 18.14, "volume": 76725.0}, {"date": "2023-10-05", "close": 18.12, "volume": 110102.0}, {"date": "2023-10-06", "close": 18.36, "volume": 79029.0}, {"date": "2023-10-09", "close": 18.4, "volume": 35353.0}, {"date": "2023-10-10", "close": 18.79, "volume": 72248.0}, {"date": "2023-10-11", "close": 18.95, "volume": 52958.0}, {"date": "2023-10-12", "close": 18.49, "volume": 56680.0}, {"date": "2023-10-13", "close": 18.37, "volume": 53292.0}, {"date": "2023-10-16", "close": 18.11, "volume": 71062.0}, {"date": "2023-10-17", "close": 18.11, "volume": 48782.0}, {"date": "2023-10-18", "close": 17.96, "volume": 76989.0}, {"date": "2023-10-19", "close": 17.78, "volume": 96440.0}, {"date": "2023-10-20", "close": 17.62, "volume": 77692.0}, {"date": "2023-10-23", "close": 17.55, "volume": 79648.0}, {"date": "2023-10-24", "close": 17.69, "volume": 40125.0}, {"date": "2023-10-25", "close": 17.52, "volume": 77001.0}, {"date": "2023-10-26", "close": 17.32, "volume": 81276.0}, {"date": "2023-10-27", "close": 17.12, "volume": 81066.0}, {"date": "2023-10-30", "close": 17.06, "volume": 124284.0}, {"date": "2023-10-31", "close": 17.07, "volume": 72589.0}, {"date": "2023-11-01", "close": 17.43, "volume": 70288.0}, {"date": "2023-11-02", "close": 18.01, "volume": 131496.0}, {"date": "2023-11-03", "close": 18.46, "volume": 58024.0}, {"date": "2023-11-06", "close": 18.28, "volume": 113047.0}, {"date": "2023-11-07", "close": 18.45, "volume": 53220.0}, {"date": "2023-11-08", "close": 18.35, "volume": 61283.0}, {"date": "2023-11-09", "close": 18.01, "volume": 46635.0}, {"date": "2023-11-10", "close": 18.24, "volume": 56972.0}, {"date": "2023-11-13", "close": 18.14, "volume": 52795.0}, {"date": "2023-11-14", "close": 18.72, "volume": 58039.0}, {"date": "2023-11-15", "close": 18.72, "volume": 88248.0}, {"date": "2023-11-16", "close": 18.7, "volume": 65619.0}, {"date": "2023-11-17", "close": 18.82, "volume": 92318.0}, {"date": "2023-11-20", "close": 18.91, "volume": 129278.0}, {"date": "2023-11-21", "close": 18.83, "volume": 53323.0}, {"date": "2023-11-22", "close": 19.0, "volume": 67808.0}, {"date": "2023-11-24", "close": 18.98, "volume": 31792.0}, {"date": "2023-11-27", "close": 18.9, "volume": 96683.0}, {"date": "2023-11-28", "close": 18.95, "volume": 83160.0}, {"date": "2023-11-29", "close": 18.89, "volume": 68087.0}, {"date": "2023-11-30", "close": 18.88, "volume": 130056.0}, {"date": "2023-12-01", "close": 18.97, "volume": 102325.0}, {"date": "2023-12-04", "close": 18.86, "volume": 80103.0}, {"date": "2023-12-05", "close": 18.7, "volume": 107140.0}, {"date": "2023-12-06", "close": 18.75, "volume": 81756.0}, {"date": "2023-12-07", "close": 18.98, "volume": 73907.0}, {"date": "2023-12-08", "close": 19.38, "volume": 99331.0}, {"date": "2023-12-11", "close": 19.0, "volume": 69599.0}, {"date": "2023-12-12", "close": 18.86, "volume": 98208.0}, {"date": "2023-12-13", "close": 19.26, "volume": 87022.0}, {"date": "2023-12-14", "close": 19.72, "volume": 73346.0}, {"date": "2023-12-15", "close": 19.53, "volume": 91693.0}, {"date": "2023-12-18", "close": 19.9, "volume": 97075.0}, {"date": "2023-12-19", "close": 20.11, "volume": 95599.0}, {"date": "2023-12-20", "close": 19.81, "volume": 68089.0}, {"date": "2023-12-21", "close": 19.82, "volume": 76638.0}, {"date": "2023-12-22", "close": 20.19, "volume": 86950.0}, {"date": "2023-12-26", "close": 20.37, "volume": 75051.0}, {"date": "2023-12-27", "close": 20.45, "volume": 74119.0}, {"date": "2023-12-28", "close": 20.25, "volume": 50982.0}, {"date": "2023-12-29", "close": 19.78, "volume": 132952.0}, {"date": "2024-01-02", "close": 19.56, "volume": 60279.0}, {"date": "2024-01-03", "close": 19.26, "volume": 72720.0}, {"date": "2024-01-04", "close": 19.15, "volume": 68891.0}, {"date": "2024-01-05", "close": 19.29, "volume": 48832.0}, {"date": "2024-01-08", "close": 19.47, "volume": 98523.0}, {"date": "2024-01-09", "close": 19.37, "volume": 45305.0}, {"date": "2024-01-10", "close": 19.61, "volume": 86158.0}, {"date": "2024-01-11", "close": 19.68, "volume": 66711.0}, {"date": "2024-01-12", "close": 19.7, "volume": 117578.0}, {"date": "2024-01-16", "close": 19.91, "volume": 223739.0}, {"date": "2024-01-17", "close": 19.64, "volume": 159748.0}, {"date": "2024-01-18", "close": 19.68, "volume": 113055.0}, {"date": "2024-01-19", "close": 19.87, "volume": 103558.0}, {"date": "2024-01-22", "close": 20.33, "volume": 118400.0}, {"date": "2024-01-23", "close": 20.34, "volume": 70550.0}, {"date": "2024-01-24", "close": 20.37, "volume": 95359.0}, {"date": "2024-01-25", "close": 20.331, "volume": 73050.0}, {"date": "2024-01-26", "close": 20.34, "volume": 57261.0}, {"date": "2024-01-29", "close": 20.46, "volume": 95501.0}, {"date": "2024-01-30", "close": 20.58, "volume": 46352.0}, {"date": "2024-01-31", "close": 20.58, "volume": 90581.0}, {"date": "2024-02-01", "close": 20.79, "volume": 68269.0}, {"date": "2024-02-02", "close": 20.73, "volume": 66768.0}, {"date": "2024-02-05", "close": 20.68, "volume": 73469.0}, {"date": "2024-02-06", "close": 20.92, "volume": 52523.0}, {"date": "2024-02-07", "close": 21.07, "volume": 45602.0}, {"date": "2024-02-08", "close": 21.31, "volume": 117674.0}, {"date": "2024-02-09", "close": 21.37, "volume": 63334.0}, {"date": "2024-02-12", "close": 21.35, "volume": 58270.0}, {"date": "2024-02-13", "close": 21.09, "volume": 87496.0}, {"date": "2024-02-14", "close": 21.42, "volume": 71698.0}, {"date": "2024-02-15", "close": 21.35, "volume": 62880.0}, {"date": "2024-02-16", "close": 21.12, "volume": 129490.0}, {"date": "2024-02-20", "close": 21.09, "volume": 71222.0}, {"date": "2024-02-21", "close": 20.9, "volume": 142117.0}, {"date": "2024-02-22", "close": 20.94, "volume": 72297.0}, {"date": "2024-02-23", "close": 21.0, "volume": 41800.0}, {"date": "2024-02-26", "close": 21.04, "volume": 62557.0}, {"date": "2024-02-27", "close": 21.19, "volume": 64296.0}, {"date": "2024-02-28", "close": 21.14, "volume": 99473.0}, {"date": "2024-02-29", "close": 21.23, "volume": 61006.0}, {"date": "2024-03-01", "close": 21.32, "volume": 70424.0}, {"date": "2024-03-04", "close": 21.44, "volume": 101996.0}, {"date": "2024-03-05", "close": 21.49, "volume": 167350.0}, {"date": "2024-03-06", "close": 21.84, "volume": 124049.0}, {"date": "2024-03-07", "close": 21.95, "volume": 141904.0}, {"date": "2024-03-08", "close": 22.39, "volume": 161864.0}, {"date": "2024-03-11", "close": 22.76, "volume": 259659.0}, {"date": "2024-03-12", "close": 22.42, "volume": 260776.0}, {"date": "2024-03-13", "close": 22.36, "volume": 94565.0}, {"date": "2024-03-14", "close": 21.9, "volume": 117849.0}, {"date": "2024-03-15", "close": 22.23, "volume": 108235.0}, {"date": "2024-03-18", "close": 21.975, "volume": 112205.0}, {"date": "2024-03-19", "close": 22.01, "volume": 102532.0}, {"date": "2024-03-20", "close": 22.3, "volume": 95193.0}, {"date": "2024-03-21", "close": 22.44, "volume": 115523.0}, {"date": "2024-03-22", "close": 22.47, "volume": 78454.0}, {"date": "2024-03-25", "close": 22.37, "volume": 64949.0}, {"date": "2024-03-26", "close": 22.05, "volume": 130701.0}, {"date": "2024-03-27", "close": 21.97, "volume": 122193.0}, {"date": "2024-03-28", "close": 21.8, "volume": 197485.0}, {"date": "2024-04-01", "close": 21.53, "volume": 203529.0}, {"date": "2024-04-02", "close": 21.33, "volume": 169700.0}, {"date": "2024-04-03", "close": 21.39, "volume": 134068.0}, {"date": "2024-04-04", "close": 21.17, "volume": 127499.0}, {"date": "2024-04-05", "close": 21.39, "volume": 81690.0}, {"date": "2024-04-08", "close": 21.5, "volume": 103012.0}, {"date": "2024-04-09", "close": 21.66, "volume": 87647.0}, {"date": "2024-04-10", "close": 21.6, "volume": 154230.0}, {"date": "2024-04-11", "close": 21.89, "volume": 162822.0}, {"date": "2024-04-12", "close": 21.32, "volume": 117981.0}, {"date": "2024-04-15", "close": 20.82, "volume": 99341.0}, {"date": "2024-04-16", "close": 20.73, "volume": 65731.0}, {"date": "2024-04-17", "close": 20.87, "volume": 75253.0}, {"date": "2024-04-18", "close": 20.95, "volume": 110323.0}, {"date": "2024-04-19", "close": 21.2, "volume": 119042.0}, {"date": "2024-04-22", "close": 21.53, "volume": 53738.0}, {"date": "2024-04-23", "close": 21.84, "volume": 52820.0}, {"date": "2024-04-24", "close": 21.9, "volume": 46543.0}, {"date": "2024-04-25", "close": 21.84, "volume": 44411.0}, {"date": "2024-04-26", "close": 22.05, "volume": 61475.0}, {"date": "2024-04-29", "close": 22.1, "volume": 39457.0}, {"date": "2024-04-30", "close": 22.01, "volume": 74824.0}, {"date": "2024-05-01", "close": 22.15, "volume": 46785.0}, {"date": "2024-05-02", "close": 22.36, "volume": 55042.0}, {"date": "2024-05-03", "close": 22.48, "volume": 66081.0}, {"date": "2024-05-06", "close": 22.76, "volume": 113861.0}, {"date": "2024-05-07", "close": 22.81, "volume": 86996.0}, {"date": "2024-05-08", "close": 22.84, "volume": 84385.0}, {"date": "2024-05-09", "close": 22.98, "volume": 101349.0}, {"date": "2024-05-10", "close": 22.8, "volume": 61104.0}, {"date": "2024-05-13", "close": 22.57, "volume": 52124.0}, {"date": "2024-05-14", "close": 22.58, "volume": 68538.0}, {"date": "2024-05-15", "close": 22.82, "volume": 74383.0}, {"date": "2024-05-16", "close": 22.77, "volume": 60680.0}, {"date": "2024-05-17", "close": 22.81, "volume": 22477.0}, {"date": "2024-05-20", "close": 22.93, "volume": 57294.0}, {"date": "2024-05-21", "close": 23.15, "volume": 113255.0}, {"date": "2024-05-22", "close": 22.72, "volume": 98891.0}, {"date": "2024-05-23", "close": 22.44, "volume": 58790.0}, {"date": "2024-05-24", "close": 22.57, "volume": 43972.0}, {"date": "2024-05-28", "close": 22.45, "volume": 44648.0}, {"date": "2024-05-29", "close": 22.17, "volume": 42325.0}, {"date": "2024-05-30", "close": 22.16, "volume": 56702.0}, {"date": "2024-05-31", "close": 22.25, "volume": 46021.0}, {"date": "2024-06-03", "close": 22.29, "volume": 46895.0}, {"date": "2024-06-04", "close": 22.37, "volume": 35010.0}, {"date": "2024-06-05", "close": 22.75, "volume": 56962.0}, {"date": "2024-06-06", "close": 22.85, "volume": 50596.0}, {"date": "2024-06-07", "close": 22.84, "volume": 26689.0}, {"date": "2024-06-10", "close": 22.79, "volume": 62073.0}, {"date": "2024-06-11", "close": 22.85, "volume": 33749.0}, {"date": "2024-06-12", "close": 23.12, "volume": 80084.0}, {"date": "2024-06-13", "close": 22.94, "volume": 50040.0}, {"date": "2024-06-14", "close": 22.46, "volume": 67524.0}, {"date": "2024-06-17", "close": 22.36, "volume": 59812.0}, {"date": "2024-06-18", "close": 22.31, "volume": 33721.0}, {"date": "2024-06-20", "close": 22.3, "volume": 62679.0}, {"date": "2024-06-21", "close": 22.21, "volume": 28108.0}, {"date": "2024-06-24", "close": 22.27, "volume": 73826.0}, {"date": "2024-06-25", "close": 22.34, "volume": 77405.0}, {"date": "2024-06-26", "close": 22.29, "volume": 48184.0}, {"date": "2024-06-27", "close": 22.59, "volume": 51335.0}, {"date": "2024-06-28", "close": 22.44, "volume": 41730.0}, {"date": "2024-07-01", "close": 22.53, "volume": 53524.0}, {"date": "2024-07-02", "close": 22.72, "volume": 53493.0}, {"date": "2024-07-03", "close": 22.8, "volume": 26198.0}, {"date": "2024-07-05", "close": 23.38, "volume": 126331.0}, {"date": "2024-07-08", "close": 23.69, "volume": 97158.0}, {"date": "2024-07-09", "close": 23.45, "volume": 85589.0}, {"date": "2024-07-10", "close": 23.51, "volume": 79267.0}, {"date": "2024-07-11", "close": 23.59, "volume": 114762.0}, {"date": "2024-07-12", "close": 23.22, "volume": 94857.0}, {"date": "2024-07-15", "close": 23.23, "volume": 82885.0}, {"date": "2024-07-16", "close": 23.16, "volume": 46584.0}, {"date": "2024-07-17", "close": 23.18, "volume": 61626.0}, {"date": "2024-07-18", "close": 23.11, "volume": 62869.0}, {"date": "2024-07-19", "close": 23.25, "volume": 67827.0}, {"date": "2024-07-22", "close": 23.57, "volume": 68284.0}, {"date": "2024-07-23", "close": 23.47, "volume": 51019.0}, {"date": "2024-07-24", "close": 22.91, "volume": 68830.0}, {"date": "2024-07-25", "close": 22.72, "volume": 91351.0}, {"date": "2024-07-26", "close": 22.28, "volume": 103995.0}, {"date": "2024-07-29", "close": 22.58, "volume": 71911.0}, {"date": "2024-07-30", "close": 22.841, "volume": 45139.0}, {"date": "2024-07-31", "close": 23.05, "volume": 37388.0}, {"date": "2024-08-01", "close": 22.99, "volume": 66092.0}, {"date": "2024-08-02", "close": 22.49, "volume": 67382.0}, {"date": "2024-08-05", "close": 21.98, "volume": 90592.0}, {"date": "2024-08-06", "close": 22.55, "volume": 33886.0}, {"date": "2024-08-07", "close": 22.5, "volume": 50715.0}, {"date": "2024-08-08", "close": 23.09, "volume": 47184.0}, {"date": "2024-08-09", "close": 22.78, "volume": 55417.0}, {"date": "2024-08-12", "close": 22.6, "volume": 69564.0}, {"date": "2024-08-13", "close": 23.01, "volume": 77156.0}, {"date": "2024-08-14", "close": 23.14, "volume": 49593.0}, {"date": "2024-08-15", "close": 23.49, "volume": 57879.0}, {"date": "2024-08-16", "close": 23.67, "volume": 87917.0}, {"date": "2024-08-19", "close": 23.7, "volume": 69578.0}, {"date": "2024-08-20", "close": 23.64, "volume": 43837.0}, {"date": "2024-08-21", "close": 23.69, "volume": 30692.0}, {"date": "2024-08-22", "close": 23.58, "volume": 45559.0}, {"date": "2024-08-23", "close": 23.74, "volume": 65416.0}, {"date": "2024-08-26", "close": 23.67, "volume": 55513.0}, {"date": "2024-08-27", "close": 23.63, "volume": 59765.0}, {"date": "2024-08-28", "close": 23.55, "volume": 42551.0}, {"date": "2024-08-29", "close": 23.63, "volume": 43097.0}, {"date": "2024-08-30", "close": 23.74, "volume": 44172.0}, {"date": "2024-09-03", "close": 23.63, "volume": 171138.0}, {"date": "2024-09-04", "close": 23.75, "volume": 93973.0}, {"date": "2024-09-05", "close": 23.68, "volume": 107144.0}, {"date": "2024-09-06", "close": 23.56, "volume": 93820.0}, {"date": "2024-09-09", "close": 23.75, "volume": 64289.0}, {"date": "2024-09-10", "close": 23.79, "volume": 61748.0}, {"date": "2024-09-11", "close": 23.99, "volume": 70705.0}, {"date": "2024-09-12", "close": 24.08, "volume": 55999.0}, {"date": "2024-09-13", "close": 24.05, "volume": 34398.0}, {"date": "2024-09-16", "close": 24.06, "volume": 53988.0}, {"date": "2024-09-17", "close": 24.32, "volume": 73350.0}, {"date": "2024-09-18", "close": 24.64, "volume": 102620.0}, {"date": "2024-09-19", "close": 25.16, "volume": 84354.0}, {"date": "2024-09-20", "close": 25.03, "volume": 53263.0}, {"date": "2024-09-23", "close": 25.4, "volume": 192035.0}, {"date": "2024-09-24", "close": 25.09, "volume": 93900.0}, {"date": "2024-09-25", "close": 24.82, "volume": 98920.0}, {"date": "2024-09-26", "close": 24.91, "volume": 132539.0}, {"date": "2024-09-27", "close": 24.97, "volume": 74226.0}, {"date": "2024-09-30", "close": 25.4, "volume": 186888.0}, {"date": "2024-10-01", "close": 25.26, "volume": 105104.0}, {"date": "2024-10-02", "close": 25.38, "volume": 162472.0}, {"date": "2024-10-03", "close": 25.24, "volume": 143304.0}, {"date": "2024-10-04", "close": 25.28, "volume": 103912.0}, {"date": "2024-10-07", "close": 25.36, "volume": 164557.0}, {"date": "2024-10-08", "close": 25.84, "volume": 76107.0}, {"date": "2024-10-09", "close": 25.83, "volume": 78486.0}, {"date": "2024-10-10", "close": 25.94, "volume": 49649.0}, {"date": "2024-10-11", "close": 25.79, "volume": 132600.0}, {"date": "2024-10-14", "close": 25.71, "volume": 81153.0}, {"date": "2024-10-15", "close": 24.97, "volume": 125844.0}, {"date": "2024-10-16", "close": 25.47, "volume": 107971.0}, {"date": "2024-10-17", "close": 25.43, "volume": 49325.0}, {"date": "2024-10-18", "close": 25.21, "volume": 50991.0}, {"date": "2024-10-21", "close": 25.34, "volume": 54040.0}, {"date": "2024-10-22", "close": 25.23, "volume": 95555.0}, {"date": "2024-10-23", "close": 24.78, "volume": 72686.0}, {"date": "2024-10-24", "close": 24.7, "volume": 60525.0}, {"date": "2024-10-25", "close": 24.7, "volume": 43110.0}, {"date": "2024-10-28", "close": 24.6, "volume": 92252.0}, {"date": "2024-10-29", "close": 24.19, "volume": 80693.0}, {"date": "2024-10-30", "close": 24.12, "volume": 68019.0}, {"date": "2024-10-31", "close": 24.01, "volume": 59045.0}, {"date": "2024-11-01", "close": 24.0, "volume": 50057.0}, {"date": "2024-11-04", "close": 23.91, "volume": 50195.0}, {"date": "2024-11-05", "close": 23.91, "volume": 54324.0}, {"date": "2024-11-06", "close": 24.04, "volume": 25520.0}, {"date": "2024-11-07", "close": 24.6, "volume": 35972.0}, {"date": "2024-11-08", "close": 24.61, "volume": 40806.0}, {"date": "2024-11-11", "close": 25.05, "volume": 55198.0}, {"date": "2024-11-12", "close": 24.81, "volume": 50734.0}, {"date": "2024-11-13", "close": 24.39, "volume": 41554.0}, {"date": "2024-11-14", "close": 24.01, "volume": 30756.0}, {"date": "2024-11-15", "close": 23.88, "volume": 26728.0}, {"date": "2024-11-18", "close": 23.94, "volume": 50094.0}, {"date": "2024-11-19", "close": 23.98, "volume": 43616.0}, {"date": "2024-11-20", "close": 24.33, "volume": 45327.0}, {"date": "2024-11-21", "close": 24.53, "volume": 34507.0}, {"date": "2024-11-22", "close": 24.51, "volume": 42263.0}, {"date": "2024-11-25", "close": 23.89, "volume": 74102.0}, {"date": "2024-11-26", "close": 23.56, "volume": 84164.0}, {"date": "2024-11-27", "close": 23.68, "volume": 34303.0}, {"date": "2024-11-29", "close": 23.77, "volume": 26227.0}, {"date": "2024-12-02", "close": 23.77, "volume": 52205.0}, {"date": "2024-12-03", "close": 23.9, "volume": 20787.0}, {"date": "2024-12-04", "close": 23.79, "volume": 73254.0}, {"date": "2024-12-05", "close": 23.8, "volume": 63113.0}, {"date": "2024-12-06", "close": 23.7, "volume": 40938.0}, {"date": "2024-12-09", "close": 23.74, "volume": 46358.0}, {"date": "2024-12-10", "close": 23.81, "volume": 59186.0}, {"date": "2024-12-11", "close": 23.93, "volume": 60653.0}, {"date": "2024-12-12", "close": 23.955, "volume": 41883.0}, {"date": "2024-12-13", "close": 24.11, "volume": 79801.0}, {"date": "2024-12-16", "close": 24.02, "volume": 39267.0}, {"date": "2024-12-17", "close": 24.03, "volume": 41472.0}, {"date": "2024-12-18", "close": 24.03, "volume": 66302.0}, {"date": "2024-12-19", "close": 24.37, "volume": 102977.0}, {"date": "2024-12-20", "close": 24.65, "volume": 98439.0}, {"date": "2024-12-23", "close": 24.79, "volume": 65850.0}, {"date": "2024-12-24", "close": 25.0, "volume": 22425.0}, {"date": "2024-12-26", "close": 24.92, "volume": 60468.0}, {"date": "2024-12-27", "close": 24.66, "volume": 50195.0}, {"date": "2024-12-30", "close": 24.83, "volume": 111825.0}, {"date": "2024-12-31", "close": 24.305, "volume": 93414.0}, {"date": "2025-01-02", "close": 24.27, "volume": 47859.0}, {"date": "2025-01-03", "close": 24.31, "volume": 47668.0}, {"date": "2025-01-06", "close": 24.33, "volume": 48121.0}, {"date": "2025-01-07", "close": 24.29, "volume": 66437.0}, {"date": "2025-01-08", "close": 24.19, "volume": 38370.0}, {"date": "2025-01-10", "close": 23.96, "volume": 85722.0}, {"date": "2025-01-13", "close": 23.84, "volume": 59713.0}, {"date": "2025-01-14", "close": 23.7, "volume": 43151.0}, {"date": "2025-01-15", "close": 23.41, "volume": 134285.0}, {"date": "2025-01-16", "close": 23.77, "volume": 44900.0}, {"date": "2025-01-17", "close": 24.27, "volume": 62040.0}, {"date": "2025-01-21", "close": 24.45, "volume": 62706.0}, {"date": "2025-01-22", "close": 24.46, "volume": 42713.0}, {"date": "2025-01-23", "close": 24.455, "volume": 49337.0}, {"date": "2025-01-24", "close": 24.51, "volume": 36420.0}, {"date": "2025-01-27", "close": 24.164, "volume": 37981.0}, {"date": "2025-01-28", "close": 24.27, "volume": 36669.0}, {"date": "2025-01-29", "close": 24.08, "volume": 41780.0}, {"date": "2025-01-30", "close": 24.26, "volume": 20997.0}, {"date": "2025-01-31", "close": 24.37, "volume": 27713.0}, {"date": "2025-02-03", "close": 24.33, "volume": 36707.0}, {"date": "2025-02-04", "close": 24.63, "volume": 71312.0}, {"date": "2025-02-05", "close": 24.55, "volume": 35646.0}, {"date": "2025-02-06", "close": 24.74, "volume": 54923.0}, {"date": "2025-02-07", "close": 24.79, "volume": 48107.0}, {"date": "2025-02-10", "close": 24.8, "volume": 49379.0}, {"date": "2025-02-11", "close": 24.61, "volume": 56334.0}, {"date": "2025-02-12", "close": 24.74, "volume": 33610.0}, {"date": "2025-02-13", "close": 24.56, "volume": 51219.0}, {"date": "2025-02-14", "close": 24.68, "volume": 40464.0}, {"date": "2025-02-18", "close": 24.535, "volume": 78815.0}, {"date": "2025-02-19", "close": 24.43, "volume": 29491.0}, {"date": "2025-02-20", "close": 24.42, "volume": 59167.0}, {"date": "2025-02-21", "close": 24.04, "volume": 80365.0}, {"date": "2025-02-24", "close": 23.7, "volume": 42084.0}, {"date": "2025-02-25", "close": 23.11, "volume": 85782.0}, {"date": "2025-02-26", "close": 22.86, "volume": 151982.0}, {"date": "2025-02-27", "close": 22.74, "volume": 57880.0}, {"date": "2025-02-28", "close": 22.88, "volume": 74300.0}, {"date": "2025-03-03", "close": 22.62, "volume": 105373.0}, {"date": "2025-03-04", "close": 22.72, "volume": 74620.0}, {"date": "2025-03-05", "close": 22.9, "volume": 56917.0}, {"date": "2025-03-06", "close": 22.51, "volume": 51108.0}, {"date": "2025-03-07", "close": 22.67, "volume": 52256.0}, {"date": "2025-03-10", "close": 21.53, "volume": 115899.0}, {"date": "2025-03-11", "close": 21.67, "volume": 63167.0}, {"date": "2025-03-12", "close": 21.77, "volume": 39804.0}, {"date": "2025-03-13", "close": 21.55, "volume": 34485.0}, {"date": "2025-03-14", "close": 21.73, "volume": 58070.0}, {"date": "2025-03-17", "close": 21.78, "volume": 43266.0}, {"date": "2025-03-18", "close": 21.61, "volume": 74359.0}, {"date": "2025-03-19", "close": 21.86, "volume": 48837.0}, {"date": "2025-03-20", "close": 21.79, "volume": 74600.0}, {"date": "2025-03-21", "close": 21.93, "volume": 28330.0}, {"date": "2025-03-24", "close": 22.2, "volume": 44627.0}, {"date": "2025-03-25", "close": 22.02, "volume": 39924.0}, {"date": "2025-03-26", "close": 21.79, "volume": 50865.0}, {"date": "2025-03-27", "close": 21.618, "volume": 96318.0}, {"date": "2025-03-28", "close": 21.44, "volume": 57639.0}, {"date": "2025-03-31", "close": 21.29, "volume": 73754.0}, {"date": "2025-04-01", "close": 21.24, "volume": 82842.0}, {"date": "2025-04-02", "close": 21.51, "volume": 108164.0}, {"date": "2025-04-03", "close": 20.67, "volume": 89320.0}, {"date": "2025-04-04", "close": 19.49, "volume": 114125.0}, {"date": "2025-04-07", "close": 19.205, "volume": 140895.0}, {"date": "2025-04-08", "close": 19.25, "volume": 142376.0}, {"date": "2025-04-09", "close": 20.97, "volume": 168777.0}, {"date": "2025-04-10", "close": 20.62, "volume": 119986.0}, {"date": "2025-04-11", "close": 20.27, "volume": 78146.0}, {"date": "2025-04-14", "close": 20.44, "volume": 59794.0}, {"date": "2025-04-15", "close": 20.48, "volume": 31645.0}, {"date": "2025-04-16", "close": 20.29, "volume": 55611.0}, {"date": "2025-04-17", "close": 20.37, "volume": 44102.0}, {"date": "2025-04-21", "close": 20.18, "volume": 102037.0}, {"date": "2025-04-22", "close": 20.42, "volume": 30310.0}, {"date": "2025-04-23", "close": 20.895, "volume": 74438.0}, {"date": "2025-04-24", "close": 21.22, "volume": 37099.0}, {"date": "2025-04-25", "close": 21.46, "volume": 57420.0}, {"date": "2025-04-28", "close": 21.43, "volume": 33960.0}, {"date": "2025-04-29", "close": 21.59, "volume": 49066.0}, {"date": "2025-04-30", "close": 21.5, "volume": 46649.0}, {"date": "2025-05-01", "close": 21.76, "volume": 27377.0}, {"date": "2025-05-02", "close": 21.87, "volume": 56056.0}, {"date": "2025-05-05", "close": 21.87, "volume": 31883.0}, {"date": "2025-05-06", "close": 21.87, "volume": 30544.0}, {"date": "2025-05-07", "close": 21.81, "volume": 75002.0}, {"date": "2025-05-08", "close": 21.98, "volume": 31923.0}, {"date": "2025-05-09", "close": 22.0, "volume": 47121.0}, {"date": "2025-05-12", "close": 22.42, "volume": 64314.0}, {"date": "2025-05-13", "close": 22.28, "volume": 63317.0}, {"date": "2025-05-14", "close": 22.29, "volume": 46608.0}, {"date": "2025-05-15", "close": 22.23, "volume": 62852.0}, {"date": "2025-05-16", "close": 22.25, "volume": 52356.0}, {"date": "2025-05-19", "close": 22.09, "volume": 58857.0}, {"date": "2025-05-20", "close": 21.91, "volume": 128325.0}, {"date": "2025-05-21", "close": 21.48, "volume": 116093.0}, {"date": "2025-05-22", "close": 21.325, "volume": 79626.0}, {"date": "2025-05-23", "close": 21.16, "volume": 64906.0}, {"date": "2025-05-27", "close": 20.6, "volume": 275891.0}, {"date": "2025-05-28", "close": 20.14, "volume": 115431.0}, {"date": "2025-05-29", "close": 20.15, "volume": 81754.0}, {"date": "2025-05-30", "close": 20.13, "volume": 140918.0}, {"date": "2025-06-02", "close": 20.09, "volume": 80920.0}, {"date": "2025-06-03", "close": 20.11, "volume": 109093.0}, {"date": "2025-06-04", "close": 20.1, "volume": 77640.0}, {"date": "2025-06-05", "close": 20.09, "volume": 60317.0}, {"date": "2025-06-06", "close": 20.14, "volume": 54536.0}, {"date": "2025-06-09", "close": 20.19, "volume": 65126.0}, {"date": "2025-06-10", "close": 20.25, "volume": 74169.0}, {"date": "2025-06-11", "close": 20.36, "volume": 62424.0}, {"date": "2025-06-12", "close": 20.09, "volume": 66420.0}, {"date": "2025-06-13", "close": 19.98, "volume": 130503.0}, {"date": "2025-06-16", "close": 19.86, "volume": 88378.0}, {"date": "2025-06-17", "close": 19.7, "volume": 98318.0}, {"date": "2025-06-18", "close": 19.5, "volume": 133966.0}, {"date": "2025-06-20", "close": 19.42, "volume": 169335.0}, {"date": "2025-06-23", "close": 19.23, "volume": 113451.0}, {"date": "2025-06-24", "close": 19.49, "volume": 120745.0}, {"date": "2025-06-25", "close": 19.57, "volume": 82147.0}, {"date": "2025-06-26", "close": 19.73, "volume": 92326.0}, {"date": "2025-06-27", "close": 19.9, "volume": 92519.0}, {"date": "2025-06-30", "close": 20.1653, "volume": 133333.0}, {"date": "2025-07-01", "close": 20.26, "volume": 125646.0}, {"date": "2025-07-02", "close": 20.3, "volume": 70883.0}, {"date": "2025-07-03", "close": 20.41, "volume": 40119.0}, {"date": "2025-07-07", "close": 20.39, "volume": 97769.0}, {"date": "2025-07-08", "close": 20.39, "volume": 61022.0}, {"date": "2025-07-09", "close": 20.55, "volume": 85824.0}, {"date": "2025-07-10", "close": 20.54, "volume": 81025.0}, {"date": "2025-07-11", "close": 20.52, "volume": 52449.0}, {"date": "2025-07-14", "close": 20.21, "volume": 110168.0}, {"date": "2025-07-15", "close": 20.27, "volume": 105227.0}, {"date": "2025-07-16", "close": 20.32, "volume": 81888.0}, {"date": "2025-07-17", "close": 20.36, "volume": 82137.0}, {"date": "2025-07-18", "close": 20.48, "volume": 60382.0}, {"date": "2025-07-21", "close": 20.56, "volume": 109748.0}, {"date": "2025-07-22", "close": 20.58, "volume": 94247.0}, {"date": "2025-07-23", "close": 20.65, "volume": 139624.0}, {"date": "2025-07-24", "close": 20.655, "volume": 62497.0}, {"date": "2025-07-25", "close": 20.79, "volume": 53458.0}, {"date": "2025-07-28", "close": 20.82, "volume": 84095.0}, {"date": "2025-07-29", "close": 20.8, "volume": 86113.0}, {"date": "2025-07-30", "close": 20.68, "volume": 101452.0}, {"date": "2025-07-31", "close": 20.73, "volume": 83761.0}, {"date": "2025-08-01", "close": 20.42, "volume": 90782.0}, {"date": "2025-08-04", "close": 20.53, "volume": 92067.0}, {"date": "2025-08-05", "close": 20.49, "volume": 44948.0}, {"date": "2025-08-06", "close": 20.48, "volume": 75708.0}, {"date": "2025-08-07", "close": 20.54, "volume": 67830.0}, {"date": "2025-08-08", "close": 20.52, "volume": 67208.0}, {"date": "2025-08-11", "close": 20.53, "volume": 84055.0}, {"date": "2025-08-12", "close": 20.63, "volume": 79169.0}, {"date": "2025-08-13", "close": 20.69, "volume": 90171.0}, {"date": "2025-08-14", "close": 20.47, "volume": 45114.0}, {"date": "2025-08-15", "close": 20.35, "volume": 79822.0}, {"date": "2025-08-18", "close": 20.45, "volume": 99080.0}, {"date": "2025-08-19", "close": 20.31, "volume": 114215.0}, {"date": "2025-08-20", "close": 20.21, "volume": 69157.0}, {"date": "2025-08-21", "close": 20.12, "volume": 37666.0}, {"date": "2025-08-22", "close": 20.29, "volume": 65893.0}, {"date": "2025-08-25", "close": 20.31, "volume": 69125.0}, {"date": "2025-08-26", "close": 20.32, "volume": 39480.0}, {"date": "2025-08-27", "close": 20.42, "volume": 100324.0}, {"date": "2025-08-28", "close": 20.49, "volume": 82522.0}, {"date": "2025-08-29", "close": 20.54, "volume": 54370.0}, {"date": "2025-09-02", "close": 20.49, "volume": 125750.0}, {"date": "2025-09-03", "close": 20.64, "volume": 171520.0}, {"date": "2025-09-04", "close": 20.71, "volume": 107366.0}, {"date": "2025-09-05", "close": 20.8, "volume": 108154.0}, {"date": "2025-09-08", "close": 21.0, "volume": 95777.0}, {"date": "2025-09-09", "close": 20.95, "volume": 129086.0}, {"date": "2025-09-10", "close": 21.08, "volume": 90686.0}, {"date": "2025-09-11", "close": 21.2, "volume": 137351.0}, {"date": "2025-09-12", "close": 21.21, "volume": 96260.0}, {"date": "2025-09-15", "close": 21.06, "volume": 71583.0}, {"date": "2025-09-16", "close": 21.02, "volume": 121652.0}, {"date": "2025-09-17", "close": 21.06, "volume": 58544.0}, {"date": "2025-09-18", "close": 21.19, "volume": 76909.0}, {"date": "2025-09-19", "close": 21.45, "volume": 107621.0}, {"date": "2025-09-22", "close": 21.74, "volume": 184649.0}, {"date": "2025-09-23", "close": 21.65, "volume": 78940.0}, {"date": "2025-09-24", "close": 21.36, "volume": 91510.0}, {"date": "2025-09-25", "close": 20.92, "volume": 141819.0}, {"date": "2025-09-26", "close": 20.77, "volume": 70808.0}, {"date": "2025-09-29", "close": 20.93, "volume": 93135.0}, {"date": "2025-09-30", "close": 21.04, "volume": 96376.0}, {"date": "2025-10-01", "close": 21.02, "volume": 113926.0}, {"date": "2025-10-02", "close": 21.47, "volume": 174059.0}, {"date": "2025-10-03", "close": 21.4, "volume": 102758.0}, {"date": "2025-10-06", "close": 21.6, "volume": 162110.0}, {"date": "2025-10-07", "close": 21.64, "volume": 75030.0}, {"date": "2025-10-08", "close": 22.05, "volume": 165548.0}, {"date": "2025-10-09", "close": 22.17, "volume": 153607.0}, {"date": "2025-10-10", "close": 21.61, "volume": 81925.0}, {"date": "2025-10-13", "close": 21.95, "volume": 76090.0}, {"date": "2025-10-14", "close": 22.09, "volume": 121125.0}, {"date": "2025-10-15", "close": 21.93, "volume": 101294.0}, {"date": "2025-10-16", "close": 21.6, "volume": 95760.0}, {"date": "2025-10-17", "close": 21.43, "volume": 128014.0}, {"date": "2025-10-20", "close": 21.84, "volume": 73270.0}, {"date": "2025-10-21", "close": 21.65, "volume": 110411.0}, {"date": "2025-10-22", "close": 21.11, "volume": 124159.0}, {"date": "2025-10-23", "close": 21.2, "volume": 91085.0}, {"date": "2025-10-24", "close": 21.36, "volume": 86889.0}, {"date": "2025-10-27", "close": 21.57, "volume": 137834.0}, {"date": "2025-10-28", "close": 21.67, "volume": 43143.0}, {"date": "2025-10-29", "close": 21.62, "volume": 92667.0}, {"date": "2025-10-30", "close": 21.72, "volume": 67780.0}, {"date": "2025-10-31", "close": 21.88, "volume": 44139.0}, {"date": "2025-11-03", "close": 21.88, "volume": 83484.0}, {"date": "2025-11-04", "close": 21.78, "volume": 56209.0}, {"date": "2025-11-05", "close": 21.765, "volume": 67549.0}, {"date": "2025-11-06", "close": 21.63, "volume": 48720.0}, {"date": "2025-11-07", "close": 21.5, "volume": 75706.0}, {"date": "2025-11-10", "close": 21.78, "volume": 53836.0}, {"date": "2025-11-11", "close": 21.87, "volume": 85355.0}, {"date": "2025-11-12", "close": 21.72, "volume": 81338.0}, {"date": "2025-11-13", "close": 21.26, "volume": 145287.0}, {"date": "2025-11-14", "close": 20.75, "volume": 122727.0}, {"date": "2025-11-17", "close": 20.54, "volume": 75358.0}, {"date": "2025-11-18", "close": 20.41, "volume": 98475.0}, {"date": "2025-11-19", "close": 20.485, "volume": 56673.0}, {"date": "2025-11-20", "close": 20.05, "volume": 111434.0}, {"date": "2025-11-21", "close": 20.4, "volume": 121695.0}, {"date": "2025-11-24", "close": 20.73, "volume": 116794.0}, {"date": "2025-11-25", "close": 20.72, "volume": 91535.0}, {"date": "2025-11-26", "close": 21.04, "volume": 94754.0}, {"date": "2025-11-28", "close": 21.28, "volume": 31875.0}, {"date": "2025-12-01", "close": 21.19, "volume": 72772.0}, {"date": "2025-12-02", "close": 21.1, "volume": 48829.0}, {"date": "2025-12-03", "close": 21.3, "volume": 55922.0}, {"date": "2025-12-04", "close": 21.42, "volume": 133410.0}, {"date": "2025-12-05", "close": 21.5, "volume": 50794.0}, {"date": "2025-12-08", "close": 21.65, "volume": 44902.0}, {"date": "2025-12-09", "close": 21.61, "volume": 76720.0}, {"date": "2025-12-10", "close": 21.62, "volume": 49460.0}, {"date": "2025-12-11", "close": 21.66, "volume": 54515.0}, {"date": "2025-12-12", "close": 21.28, "volume": 90780.0}, {"date": "2025-12-15", "close": 21.16, "volume": 80127.0}, {"date": "2025-12-16", "close": 20.83, "volume": 62638.0}, {"date": "2025-12-17", "close": 20.61, "volume": 59190.0}, {"date": "2025-12-18", "close": 20.7, "volume": 129847.0}, {"date": "2025-12-19", "close": 21.39, "volume": 104310.0}, {"date": "2025-12-22", "close": 21.59, "volume": 109842.0}, {"date": "2025-12-23", "close": 21.61, "volume": 81417.0}, {"date": "2025-12-24", "close": 21.67, "volume": 42198.0}, {"date": "2025-12-26", "close": 21.58, "volume": 67987.0}, {"date": "2025-12-29", "close": 21.43, "volume": 60195.0}, {"date": "2025-12-30", "close": 21.12, "volume": 61256.0}, {"date": "2025-12-31", "close": 20.86, "volume": 142509.0}, {"date": "2026-01-02", "close": 21.1, "volume": 53431.0}, {"date": "2026-01-05", "close": 21.445, "volume": 89580.0}, {"date": "2026-01-06", "close": 21.92, "volume": 84954.0}, {"date": "2026-01-07", "close": 21.78, "volume": 64831.0}, {"date": "2026-01-08", "close": 21.88, "volume": 78413.0}, {"date": "2026-01-09", "close": 21.985, "volume": 123219.0}, {"date": "2026-01-12", "close": 22.06, "volume": 94703.0}, {"date": "2026-01-13", "close": 22.16, "volume": 80643.0}, {"date": "2026-01-14", "close": 22.19, "volume": 89081.0}, {"date": "2026-01-15", "close": 22.53, "volume": 105417.0}, {"date": "2026-01-16", "close": 22.53, "volume": 84883.0}, {"date": "2026-01-20", "close": 22.5, "volume": 125286.0}, {"date": "2026-01-21", "close": 22.63, "volume": 102970.0}, {"date": "2026-01-22", "close": 22.8, "volume": 84491.0}, {"date": "2026-01-23", "close": 22.76, "volume": 79254.0}, {"date": "2026-01-26", "close": 22.72, "volume": 51618.0}, {"date": "2026-01-27", "close": 22.74, "volume": 64137.0}, {"date": "2026-01-28", "close": 22.85, "volume": 121871.0}, {"date": "2026-01-29", "close": 22.92, "volume": 56871.0}, {"date": "2026-01-30", "close": 22.47, "volume": 83122.0}, {"date": "2026-02-02", "close": 22.56, "volume": 65433.0}, {"date": "2026-02-03", "close": 22.53, "volume": 82880.0}, {"date": "2026-02-04", "close": 22.3, "volume": 97832.0}, {"date": "2026-02-05", "close": 21.98, "volume": 107185.0}, {"date": "2026-02-06", "close": 22.45, "volume": 101766.0}, {"date": "2026-02-09", "close": 22.76, "volume": 88924.0}, {"date": "2026-02-10", "close": 22.89, "volume": 63327.0}, {"date": "2026-02-11", "close": 22.87, "volume": 111418.0}, {"date": "2026-02-12", "close": 22.87, "volume": 93480.0}, {"date": "2026-02-13", "close": 22.94, "volume": 76472.0}, {"date": "2026-02-17", "close": 23.03, "volume": 94755.0}, {"date": "2026-02-18", "close": 23.015, "volume": 79134.0}, {"date": "2026-02-19", "close": 23.0, "volume": 68255.0}, {"date": "2026-02-20", "close": 23.09, "volume": 89844.0}, {"date": "2026-02-23", "close": 22.84, "volume": 98978.0}, {"date": "2026-02-24", "close": 22.82, "volume": 60277.0}, {"date": "2026-02-25", "close": 23.03, "volume": 87210.0}, {"date": "2026-02-26", "close": 23.06, "volume": 63349.0}, {"date": "2026-02-27", "close": 23.01, "volume": 64733.0}, {"date": "2026-03-02", "close": 22.99, "volume": 119566.0}, {"date": "2026-03-03", "close": 22.62, "volume": 86322.0}, {"date": "2026-03-04", "close": 22.71, "volume": 99780.0}, {"date": "2026-03-05", "close": 22.3, "volume": 75213.0}, {"date": "2026-03-06", "close": 21.98, "volume": 83460.0}, {"date": "2026-03-09", "close": 21.64, "volume": 59592.0}, {"date": "2026-03-10", "close": 22.19, "volume": 59068.0}, {"date": "2026-03-11", "close": 22.23, "volume": 55034.0}, {"date": "2026-03-12", "close": 21.91, "volume": 72947.0}, {"date": "2026-03-13", "close": 21.85, "volume": 84865.0}, {"date": "2026-03-16", "close": 22.04, "volume": 69252.0}, {"date": "2026-03-17", "close": 22.17, "volume": 66923.0}, {"date": "2026-03-18", "close": 22.21, "volume": 42772.0}, {"date": "2026-03-19", "close": 22.09, "volume": 73716.0}, {"date": "2026-03-20", "close": 21.34, "volume": 170345.0}, {"date": "2026-03-23", "close": 21.45, "volume": 85015.0}, {"date": "2026-03-24", "close": 21.4, "volume": 66168.0}, {"date": "2026-03-25", "close": 21.75, "volume": 112491.0}, {"date": "2026-03-26", "close": 21.21, "volume": 101568.0}, {"date": "2026-03-27", "close": 20.61, "volume": 136409.0}, {"date": "2026-03-30", "close": 20.35, "volume": 143212.0}, {"date": "2026-03-31", "close": 21.35, "volume": 140182.0}, {"date": "2026-04-01", "close": 22.13, "volume": 107233.0}, {"date": "2026-04-02", "close": 22.23, "volume": 49239.0}, {"date": "2026-04-06", "close": 22.08, "volume": 109979.0}, {"date": "2026-04-07", "close": 22.3, "volume": 131850.0}, {"date": "2026-04-08", "close": 22.9, "volume": 195437.0}, {"date": "2026-04-09", "close": 23.3, "volume": 204314.0}, {"date": "2026-04-10", "close": 23.2, "volume": 89606.0}, {"date": "2026-04-13", "close": 23.54, "volume": 175139.0}, {"date": "2026-04-14", "close": 23.23, "volume": 127521.0}, {"date": "2026-04-15", "close": 23.45, "volume": 178580.0}, {"date": "2026-04-16", "close": 23.64, "volume": 95544.0}, {"date": "2026-04-17", "close": 23.76, "volume": 58473.0}, {"date": "2026-04-20", "close": 24.21, "volume": 116134.0}, {"date": "2026-04-21", "close": 24.12, "volume": 164514.0}, {"date": "2026-04-22", "close": 24.3, "volume": 49441.0}, {"date": "2026-04-23", "close": 24.23, "volume": 59070.0}, {"date": "2026-04-24", "close": 24.29, "volume": 46445.0}, {"date": "2026-04-27", "close": 24.3, "volume": 80904.0}, {"date": "2026-04-28", "close": 24.02, "volume": 55114.0}, {"date": "2026-04-29", "close": 24.15, "volume": 97548.0}, {"date": "2026-04-30", "close": 24.3, "volume": 80350.0}, {"date": "2026-05-01", "close": 24.72, "volume": 88272.0}, {"date": "2026-05-04", "close": 24.62, "volume": 119350.0}, {"date": "2026-05-05", "close": 24.82, "volume": 81333.0}, {"date": "2026-05-06", "close": 25.2, "volume": 74719.0}, {"date": "2026-05-07", "close": 24.8, "volume": 85736.0}, {"date": "2026-05-08", "close": 24.97, "volume": 108899.0}, {"date": "2026-05-11", "close": 25.195, "volume": 138829.0}, {"date": "2026-05-12", "close": 24.8, "volume": 89677.0}, {"date": "2026-05-13", "close": 25.045, "volume": 80695.0}, {"date": "2026-05-14", "close": 24.99, "volume": 73654.0}, {"date": "2026-05-15", "close": 24.11, "volume": 158625.0}, {"date": "2026-05-18", "close": 23.57, "volume": 139382.0}, {"date": "2026-05-19", "close": 23.16, "volume": 135330.0}, {"date": "2026-05-20", "close": 23.73, "volume": 88141.0}, {"date": "2026-05-21", "close": 24.33, "volume": 83748.0}, {"date": "2026-05-22", "close": 24.69, "volume": 73572.0}, {"date": "2026-05-26", "close": 25.055, "volume": 78116.0}, {"date": "2026-05-27", "close": 25.16, "volume": 70544.0}, {"date": "2026-05-28", "close": 25.38, "volume": 84130.0}, {"date": "2026-05-29", "close": 25.52, "volume": 81586.0}, {"date": "2026-06-01", "close": 25.53, "volume": 109509.0}, {"date": "2026-06-02", "close": 25.91, "volume": 96277.0}, {"date": "2026-06-03", "close": 25.63, "volume": 60810.0}, {"date": "2026-06-04", "close": 25.8, "volume": 70215.0}, {"date": "2026-06-05", "close": 25.0, "volume": 107407.0}, {"date": "2026-06-08", "close": 24.67, "volume": 51921.0}, {"date": "2026-06-09", "close": 24.59, "volume": 74105.0}, {"date": "2026-06-10", "close": 24.28, "volume": 62535.0}, {"date": "2026-06-11", "close": 24.73, "volume": 61073.0}, {"date": "2026-06-12", "close": 24.92, "volume": 58947.0}, {"date": "2026-06-15", "close": 25.355, "volume": 79230.0}, {"date": "2026-06-16", "close": 25.58, "volume": 81785.0}, {"date": "2026-06-17", "close": 25.22, "volume": 110951.0}, {"date": "2026-06-18", "close": 25.62, "volume": 76565.0}, {"date": "2026-06-22", "close": 25.56, "volume": 118730.0}, {"date": "2026-06-23", "close": 25.24, "volume": 95461.0}, {"date": "2026-06-24", "close": 24.97, "volume": 42566.0}, {"date": "2026-06-25", "close": 25.31, "volume": 65332.0}, {"date": "2026-06-26", "close": 24.88, "volume": 64730.0}, {"date": "2026-06-29", "close": 25.45, "volume": 88234.0}, {"date": "2026-06-30", "close": 25.77, "volume": 84323.0}, {"date": "2026-07-01", "close": 25.86, "volume": 77775.0}, {"date": "2026-07-02", "close": 25.45, "volume": 51144.0}, {"date": "2026-07-06", "close": 25.62, "volume": 115350.0}, {"date": "2026-07-07", "close": 25.45, "volume": 93815.0}, {"date": "2026-07-08", "close": 25.205, "volume": 77791.0}, {"date": "2026-07-09", "close": 25.64, "volume": 97866.0}, {"date": "2026-07-10", "close": 25.92, "volume": 69726.0}, {"date": "2026-07-13", "close": 25.72, "volume": 80742.0}, {"date": "2026-07-14", "close": 25.46, "volume": 83578.0}, {"date": "2026-07-15", "close": 25.435, "volume": 69465.0}, {"date": "2026-07-16", "close": 25.26, "volume": 52294.0}, {"date": "2026-07-17", "close": 25.07, "volume": 77313.0}, {"date": "2026-07-20", "close": 25.25, "volume": 67452.0}, {"date": "2026-07-21", "close": 25.66, "volume": 86023.0}, {"date": "2026-07-22", "close": 25.64, "volume": 45519.0}, {"date": "2026-07-23", "close": 25.25, "volume": 61274.0}, {"date": "2026-07-24", "close": 24.98, "volume": 68652.0}, {"date": "2026-07-27", "close": 24.91, "volume": 26665.0}, {"date": "2026-07-28", "close": 24.63, "volume": 96635.0}, {"date": "2026-07-29", "close": 23.71, "volume": 62391.0}, {"date": "2026-07-30", "close": 24.435, "volume": 78199.0}, {"date": "2026-07-31", "close": 24.74, "volume": 45984.0}, {"date": "2026-08-03", "close": 25.39, "volume": 53984.0}, {"date": "2026-08-04", "close": 25.74, "volume": 68326.0}, {"date": "2026-08-05", "close": 25.48, "volume": 99898.0}, {"date": "2026-08-06", "close": 25.48, "volume": 42159.0}, {"date": "2026-08-07", "close": 25.97, "volume": 35784.0}, {"date": "2026-08-10", "close": 25.93, "volume": 82905.0}, {"date": "2026-08-11", "close": 26.07, "volume": 43779.0}, {"date": "2026-08-12", "close": 26.49, "volume": 64016.0}, {"date": "2026-08-13", "close": 26.42, "volume": 68440.0}, {"date": "2026-08-14", "close": 26.19, "volume": 81886.0}, {"date": "2026-08-17", "close": 26.06, "volume": 63483.0}, {"date": "2026-08-18", "close": 25.81, "volume": 41218.0}, {"date": "2026-08-19", "close": 25.36, "volume": 41541.0}, {"date": "2026-08-20", "close": 25.16, "volume": 51756.0}, {"date": "2026-08-21", "close": 25.34, "volume": 83515.0}, {"date": "2026-08-24", "close": 24.85, "volume": 52263.0}, {"date": "2026-08-25", "close": 25.04, "volume": 27800.0}], "refreshing": true}