{"ticker": "EIPI", "overview": {"name": "FT Energy Income Partners Enhanced Income ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EIPI", "has_prices": true, "as_of": "2026-10-08", "last": 22.04, "prev_close": 21.86, "change": 0.17999999999999972, "change_pct": 0.008234217749313802, "session_volume": 63123.0, "vwap_5": 21.8550577596405, "vwap_20": 21.87856844140136, "vwap_60": 22.365561025785638, "vwap_250": 21.551979044379742, "high_52w": 22.96, "low_52w": 19.5, "avg_volume_20": 79327.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-15", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "FT Energy Income Partners Enhanced Income ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells EIPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "SENATE-a9754ff5901a4877b7bea647bd361c52-15", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "FT Energy Income Partners Enhanced Income ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells EIPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229910}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-15", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "First Trust Exchange-Traded Fund VIII FT Energy In", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up EIPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408470}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-13", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "First Trust Exchange-Traded Fund VIII FT Energy In", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells EIPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499190}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-13", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "First Trust Exchange-Traded Fund VIII FT Energy In", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps EIPI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499190}, {"id": "SENATE-97a4172ee2d94dea9014d8aa2134d628-2", "src": "CONGRESS", "ticker": "EIPI", "cik": "", "company": "FT Energy Income Partners Enhanced Income ETF", "company_raw": "First Trust Exchange-Traded Fund VIII FT Energy In", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up EIPI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97a4172e-e2d9-4dea-9014-d8aa2134d628/", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569750}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 4004.0, "net": 11998.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a9754ff5-901a-4877-b7be-a647bd361c52/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "BUY", "amount": 15001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97a4172e-e2d9-4dea-9014-d8aa2134d628/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EIPI", "has_prices": true, "summary": {"n": 2, "avg": 0.09328462664354328, "win_rate": 1.0, "best": 0.11144730206757443, "worst": 0.07512195121951215, "as_of": "2026-10-08"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 20.5, "return": 0.07512195121951215}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 19.83, "return": 0.11144730206757443}]}, "price_series": [{"date": "2016-10-10", "close": 18.45, "volume": 28600.0}, {"date": "2016-10-11", "close": 18.2, "volume": 39980.0}, {"date": "2016-10-12", "close": 18.35, "volume": 67697.0}, {"date": "2016-10-13", "close": 18.26, "volume": 56404.0}, {"date": "2016-10-14", "close": 18.39, "volume": 29764.0}, {"date": "2016-10-17", "close": 18.31, "volume": 69222.0}, {"date": "2016-10-18", "close": 18.5214, "volume": 46202.0}, {"date": "2016-10-19", "close": 18.91, "volume": 50115.0}, {"date": "2016-10-20", "close": 19.18, "volume": 46982.0}, {"date": "2016-10-21", "close": 19.16, "volume": 63555.0}, {"date": "2016-10-24", "close": 18.85, "volume": 48148.0}, {"date": "2016-10-25", "close": 18.58, "volume": 66196.0}, {"date": "2016-10-26", "close": 18.58, "volume": 84837.0}, {"date": "2016-10-27", "close": 18.81, "volume": 55631.0}, {"date": "2016-10-28", "close": 18.8, "volume": 69777.0}, {"date": "2016-10-31", "close": 18.41, "volume": 76309.0}, {"date": "2016-11-01", "close": 17.79, "volume": 85110.0}, {"date": "2016-11-02", "close": 17.16, "volume": 65535.0}, {"date": "2016-11-03", "close": 16.88, "volume": 94328.0}, {"date": "2016-11-04", "close": 17.12, "volume": 73924.0}, {"date": "2016-11-07", "close": 17.19, "volume": 60953.0}, {"date": "2016-11-08", "close": 17.1, "volume": 58502.0}, {"date": "2016-11-09", "close": 17.19, "volume": 127588.0}, {"date": "2016-11-10", "close": 17.33, "volume": 92672.0}, {"date": "2016-11-11", "close": 17.16, "volume": 77541.0}, {"date": "2016-11-14", "close": 17.7, "volume": 91622.0}, {"date": "2016-11-15", "close": 17.88, "volume": 116912.0}, {"date": "2016-11-16", "close": 17.71, "volume": 106274.0}, {"date": "2016-11-17", "close": 17.8, "volume": 84645.0}, {"date": "2016-11-18", "close": 17.91, "volume": 51704.0}, {"date": "2016-11-21", "close": 18.57, "volume": 105717.0}, {"date": "2016-11-22", "close": 18.78, "volume": 74924.0}, {"date": "2016-11-23", "close": 18.37, "volume": 64238.0}, {"date": "2016-11-25", "close": 18.54, "volume": 24160.0}, {"date": "2016-11-28", "close": 18.54, "volume": 56191.0}, {"date": "2016-11-29", "close": 18.41, "volume": 32502.0}, {"date": "2016-11-30", "close": 18.83, "volume": 107008.0}, {"date": "2016-12-01", "close": 18.41, "volume": 59605.0}, {"date": "2016-12-02", "close": 18.15, "volume": 47977.0}, {"date": "2016-12-05", "close": 18.12, "volume": 38387.0}, {"date": "2016-12-06", "close": 18.09, "volume": 47849.0}, {"date": "2016-12-07", "close": 18.17, "volume": 53050.0}, {"date": "2016-12-08", "close": 18.16, "volume": 56914.0}, {"date": "2016-12-09", "close": 18.13, "volume": 103616.0}, {"date": "2016-12-12", "close": 18.2, "volume": 73676.0}, {"date": "2016-12-13", "close": 18.39, "volume": 70083.0}, {"date": "2016-12-14", "close": 18.23, "volume": 49784.0}, {"date": "2016-12-15", "close": 18.07, "volume": 67894.0}, {"date": "2016-12-16", "close": 18.12, "volume": 62641.0}, {"date": "2016-12-19", "close": 18.22, "volume": 67004.0}, {"date": "2016-12-20", "close": 18.51, "volume": 95297.0}, {"date": "2016-12-21", "close": 18.29, "volume": 99477.0}, {"date": "2016-12-22", "close": 18.33, "volume": 122865.0}, {"date": "2016-12-23", "close": 18.39, "volume": 84310.0}, {"date": "2016-12-27", "close": 18.47, "volume": 141959.0}, {"date": "2016-12-28", "close": 18.14, "volume": 78162.0}, {"date": "2016-12-29", "close": 18.02, "volume": 72527.0}, {"date": "2016-12-30", "close": 18.0457, "volume": 77847.0}, {"date": "2017-01-03", "close": 18.21, "volume": 61538.0}, {"date": "2017-01-04", "close": 18.33, "volume": 79434.0}, {"date": "2017-01-05", "close": 18.64, "volume": 99558.0}, {"date": "2017-01-06", "close": 18.39, "volume": 78974.0}, {"date": "2017-01-09", "close": 18.4, "volume": 68491.0}, {"date": "2017-01-10", "close": 18.33, "volume": 42522.0}, {"date": "2017-01-11", "close": 18.52, "volume": 40871.0}, {"date": "2017-01-12", "close": 18.56, "volume": 64504.0}, {"date": "2017-01-13", "close": 18.57, "volume": 44428.0}, {"date": "2017-01-17", "close": 18.93, "volume": 75923.0}, {"date": "2017-01-18", "close": 19.15, "volume": 55826.0}, {"date": "2017-01-19", "close": 18.72, "volume": 98449.0}, {"date": "2017-01-20", "close": 18.93, "volume": 72294.0}, {"date": "2017-01-23", "close": 18.9, "volume": 79966.0}, {"date": "2017-01-24", "close": 19.34, "volume": 108353.0}, {"date": "2017-01-25", "close": 19.54, "volume": 99584.0}, {"date": "2017-01-26", "close": 19.56, "volume": 183021.0}, {"date": "2017-01-27", "close": 19.39, "volume": 204902.0}, {"date": "2017-01-30", "close": 18.99, "volume": 122678.0}, {"date": "2017-01-31", "close": 19.02, "volume": 85917.0}, {"date": "2017-02-01", "close": 19.07, "volume": 93038.0}, {"date": "2017-02-02", "close": 19.34, "volume": 134052.0}, {"date": "2017-02-03", "close": 19.29, "volume": 96383.0}, {"date": "2017-02-06", "close": 19.21, "volume": 45580.0}, {"date": "2017-02-07", "close": 19.1, "volume": 51917.0}, {"date": "2017-02-08", "close": 19.02, "volume": 70375.0}, {"date": "2017-02-09", "close": 19.31, "volume": 79767.0}, {"date": "2017-02-10", "close": 19.27, "volume": 71355.0}, {"date": "2017-02-13", "close": 19.06, "volume": 55898.0}, {"date": "2017-02-14", "close": 19.13, "volume": 69228.0}, {"date": "2017-02-15", "close": 18.92, "volume": 76205.0}, {"date": "2017-02-16", "close": 18.86, "volume": 57888.0}, {"date": "2017-02-17", "close": 18.96, "volume": 66173.0}, {"date": "2017-02-21", "close": 19.09, "volume": 79488.0}, {"date": "2017-02-22", "close": 19.12, "volume": 61057.0}, {"date": "2017-02-23", "close": 19.15, "volume": 50939.0}, {"date": "2017-02-24", "close": 19.1099, "volume": 33928.0}, {"date": "2017-02-27", "close": 19.08, "volume": 44354.0}, {"date": "2017-02-28", "close": 19.03, "volume": 46089.0}, {"date": "2017-03-01", "close": 18.85, "volume": 63938.0}, {"date": "2017-03-02", "close": 18.82, "volume": 41453.0}, {"date": "2017-03-03", "close": 18.73, "volume": 43389.0}, {"date": "2017-03-06", "close": 18.62, "volume": 67728.0}, {"date": "2017-03-07", "close": 18.61, "volume": 56799.0}, {"date": "2017-03-08", "close": 18.11, "volume": 103070.0}, {"date": "2017-03-09", "close": 17.78, "volume": 120733.0}, {"date": "2017-03-10", "close": 18.23, "volume": 99022.0}, {"date": "2017-03-13", "close": 18.18, "volume": 85889.0}, {"date": "2017-03-14", "close": 18.31, "volume": 94667.0}, {"date": "2017-03-15", "close": 18.76, "volume": 173268.0}, {"date": "2017-03-16", "close": 18.79, "volume": 140904.0}, {"date": "2017-03-17", "close": 18.63, "volume": 49786.0}, {"date": "2017-03-20", "close": 18.45, "volume": 33417.0}, {"date": "2017-03-21", "close": 18.27, "volume": 32027.0}, {"date": "2017-03-22", "close": 18.27, "volume": 30422.0}, {"date": "2017-03-23", "close": 18.41, "volume": 67404.0}, {"date": "2017-03-24", "close": 18.49, "volume": 34038.0}, {"date": "2017-03-27", "close": 18.34, "volume": 55887.0}, {"date": "2017-03-28", "close": 18.47, "volume": 38856.0}, {"date": "2017-03-29", "close": 18.69, "volume": 65901.0}, {"date": "2017-03-30", "close": 19.02, "volume": 55516.0}, {"date": "2017-03-31", "close": 19.3, "volume": 57869.0}, {"date": "2017-04-03", "close": 19.45, "volume": 110044.0}, {"date": "2017-04-04", "close": 19.18, "volume": 108098.0}, {"date": "2017-04-05", "close": 18.93, "volume": 114681.0}, {"date": "2017-04-06", "close": 19.18, "volume": 37955.0}, {"date": "2017-04-07", "close": 19.19, "volume": 29789.0}, {"date": "2017-04-10", "close": 19.26, "volume": 34004.0}, {"date": "2017-04-11", "close": 19.31, "volume": 31041.0}, {"date": "2017-04-12", "close": 19.2, "volume": 45434.0}, {"date": "2017-04-13", "close": 19.15, "volume": 45493.0}, {"date": "2017-04-17", "close": 19.07, "volume": 42086.0}, {"date": "2017-04-18", "close": 19.32, "volume": 55089.0}, {"date": "2017-04-19", "close": 19.14, "volume": 45812.0}, {"date": "2017-04-20", "close": 19.21, "volume": 36472.0}, {"date": "2017-04-21", "close": 19.15, "volume": 70583.0}, {"date": "2017-04-24", "close": 19.17, "volume": 45815.0}, {"date": "2017-04-25", "close": 19.22, "volume": 44787.0}, {"date": "2017-04-26", "close": 19.29, "volume": 70194.0}, {"date": "2017-04-27", "close": 19.35, "volume": 34588.0}, {"date": "2017-04-28", "close": 19.35, "volume": 35723.0}, {"date": "2017-05-01", "close": 19.25, "volume": 34068.0}, {"date": "2017-05-02", "close": 19.14, "volume": 24408.0}, {"date": "2017-05-03", "close": 18.92, "volume": 66425.0}, {"date": "2017-05-04", "close": 18.46, "volume": 75056.0}, {"date": "2017-05-05", "close": 18.63, "volume": 78591.0}, {"date": "2017-05-08", "close": 18.6194, "volume": 45136.0}, {"date": "2017-05-09", "close": 18.58, "volume": 68972.0}, {"date": "2017-05-10", "close": 18.49, "volume": 53570.0}, {"date": "2017-05-11", "close": 18.37, "volume": 55656.0}, {"date": "2017-05-12", "close": 18.44, "volume": 71973.0}, {"date": "2017-05-15", "close": 18.53, "volume": 67770.0}, {"date": "2017-05-16", "close": 18.36, "volume": 39019.0}, {"date": "2017-05-17", "close": 18.09, "volume": 43541.0}, {"date": "2017-05-18", "close": 18.14, "volume": 31287.0}, {"date": "2017-05-19", "close": 18.36, "volume": 37238.0}, {"date": "2017-05-22", "close": 18.48, "volume": 42325.0}, {"date": "2017-05-23", "close": 18.66, "volume": 35634.0}, {"date": "2017-05-24", "close": 18.68, "volume": 47121.0}, {"date": "2017-05-25", "close": 18.55, "volume": 47695.0}, {"date": "2017-05-26", "close": 18.49, "volume": 29596.0}, {"date": "2017-05-30", "close": 18.23, "volume": 59583.0}, {"date": "2017-05-31", "close": 18.15, "volume": 63153.0}, {"date": "2017-06-01", "close": 18.21, "volume": 39897.0}, {"date": "2017-06-02", "close": 18.26, "volume": 34634.0}, {"date": "2017-06-05", "close": 18.12, "volume": 44631.0}, {"date": "2017-06-06", "close": 18.11, "volume": 51122.0}, {"date": "2017-06-07", "close": 17.9, "volume": 89089.0}, {"date": "2017-06-08", "close": 18.06, "volume": 103636.0}, {"date": "2017-06-09", "close": 18.22, "volume": 40853.0}, {"date": "2017-06-12", "close": 18.27, "volume": 38409.0}, {"date": "2017-06-13", "close": 18.53, "volume": 61675.0}, {"date": "2017-06-14", "close": 18.19, "volume": 47583.0}, {"date": "2017-06-15", "close": 18.08, "volume": 105604.0}, {"date": "2017-06-16", "close": 18.61, "volume": 60575.0}, {"date": "2017-06-19", "close": 18.28, "volume": 39504.0}, {"date": "2017-06-20", "close": 17.99, "volume": 89707.0}, {"date": "2017-06-21", "close": 17.98, "volume": 57155.0}, {"date": "2017-06-22", "close": 18.17, "volume": 40563.0}, {"date": "2017-06-23", "close": 18.44, "volume": 25930.0}, {"date": "2017-06-26", "close": 18.34, "volume": 46871.0}, {"date": "2017-06-27", "close": 18.49, "volume": 44319.0}, {"date": "2017-06-28", "close": 18.55, "volume": 44201.0}, {"date": "2017-06-29", "close": 18.63, "volume": 49157.0}, {"date": "2017-06-30", "close": 18.78, "volume": 40575.0}, {"date": "2017-07-03", "close": 18.76, "volume": 32077.0}, {"date": "2017-07-05", "close": 18.24, "volume": 31963.0}, {"date": "2017-07-06", "close": 18.09, "volume": 80563.0}, {"date": "2017-07-07", "close": 18.25, "volume": 39931.0}, {"date": "2017-07-10", "close": 18.18, "volume": 30394.0}, {"date": "2017-07-11", "close": 18.22, "volume": 35616.0}, {"date": "2017-07-12", "close": 18.49, "volume": 45524.0}, {"date": "2017-07-13", "close": 18.36, "volume": 80572.0}, {"date": "2017-07-14", "close": 18.65, "volume": 44468.0}, {"date": "2017-07-17", "close": 18.56, "volume": 31221.0}, {"date": "2017-07-18", "close": 18.63, "volume": 35912.0}, {"date": "2017-07-19", "close": 18.72, "volume": 33122.0}, {"date": "2017-07-20", "close": 18.8, "volume": 38976.0}, {"date": "2017-07-21", "close": 18.75, "volume": 35290.0}, {"date": "2017-07-24", "close": 18.76, "volume": 36064.0}, {"date": "2017-07-25", "close": 18.9, "volume": 43713.0}, {"date": "2017-07-26", "close": 19.06, "volume": 34952.0}, {"date": "2017-07-27", "close": 18.95, "volume": 40066.0}, {"date": "2017-07-28", "close": 18.89, "volume": 43460.0}, {"date": "2017-07-31", "close": 18.85, "volume": 25923.0}, {"date": "2017-08-01", "close": 18.81, "volume": 65099.0}, {"date": "2017-08-02", "close": 18.83, "volume": 64640.0}, {"date": "2017-08-03", "close": 18.5, "volume": 53986.0}, {"date": "2017-08-04", "close": 18.48, "volume": 65053.0}, {"date": "2017-08-07", "close": 18.4, "volume": 37368.0}, {"date": "2017-08-08", "close": 18.22, "volume": 65296.0}, {"date": "2017-08-09", "close": 17.97, "volume": 153425.0}, {"date": "2017-08-10", "close": 17.73, "volume": 84498.0}, {"date": "2017-08-11", "close": 17.7, "volume": 168509.0}, {"date": "2017-08-14", "close": 17.81, "volume": 46136.0}, {"date": "2017-08-15", "close": 17.6, "volume": 79116.0}, {"date": "2017-08-16", "close": 17.78, "volume": 95188.0}, {"date": "2017-08-17", "close": 17.66, "volume": 50706.0}, {"date": "2017-08-18", "close": 17.82, "volume": 48020.0}, {"date": "2017-08-21", "close": 17.52, "volume": 35514.0}, {"date": "2017-08-22", "close": 17.66, "volume": 45784.0}, {"date": "2017-08-23", "close": 17.81, "volume": 40662.0}, {"date": "2017-08-24", "close": 17.86, "volume": 28747.0}, {"date": "2017-08-25", "close": 17.949, "volume": 27556.0}, {"date": "2017-08-28", "close": 17.87, "volume": 35020.0}, {"date": "2017-08-29", "close": 17.93, "volume": 49548.0}, {"date": "2017-08-30", "close": 17.89, "volume": 33457.0}, {"date": "2017-08-31", "close": 18.17, "volume": 100072.0}, {"date": "2017-09-01", "close": 18.16, "volume": 44074.0}, {"date": "2017-09-05", "close": 18.15, "volume": 27060.0}, {"date": "2017-09-06", "close": 18.22, "volume": 33973.0}, {"date": "2017-09-07", "close": 18.13, "volume": 36212.0}, {"date": "2017-09-08", "close": 18.15, "volume": 42608.0}, {"date": "2017-09-11", "close": 18.37, "volume": 32685.0}, {"date": "2017-09-12", "close": 18.2, "volume": 58437.0}, {"date": "2017-09-13", "close": 18.21, "volume": 45584.0}, {"date": "2017-09-14", "close": 18.3, "volume": 21713.0}, {"date": "2017-09-15", "close": 18.36, "volume": 48501.0}, {"date": "2017-09-18", "close": 18.22, "volume": 43846.0}, {"date": "2017-09-19", "close": 18.17, "volume": 57035.0}, {"date": "2017-09-20", "close": 18.15, "volume": 40828.0}, {"date": "2017-09-21", "close": 18.16, "volume": 62959.0}, {"date": "2017-09-22", "close": 18.4, "volume": 64468.0}, {"date": "2017-09-25", "close": 18.44, "volume": 52327.0}, {"date": "2017-09-26", "close": 18.41, "volume": 32112.0}, {"date": "2017-09-27", "close": 18.44, "volume": 64770.0}, {"date": "2017-09-28", "close": 18.84, "volume": 48838.0}, {"date": "2017-09-29", "close": 18.77, "volume": 57620.0}, {"date": "2017-10-02", "close": 18.8, "volume": 46248.0}, {"date": "2017-10-03", "close": 18.74, "volume": 30245.0}, {"date": "2017-10-04", "close": 18.72, "volume": 39859.0}, {"date": "2017-10-05", "close": 18.75, "volume": 29591.0}, {"date": "2017-10-06", "close": 19.0, "volume": 61674.0}, {"date": "2017-10-09", "close": 18.8, "volume": 43300.0}, {"date": "2017-10-10", "close": 19.18, "volume": 102208.0}, {"date": "2017-10-11", "close": 19.04, "volume": 28221.0}, {"date": "2017-10-12", "close": 19.0, "volume": 22096.0}, {"date": "2017-10-13", "close": 18.88, "volume": 23027.0}, {"date": "2017-10-16", "close": 18.941, "volume": 32998.0}, {"date": "2017-10-17", "close": 18.98, "volume": 58724.0}, {"date": "2017-10-18", "close": 18.71, "volume": 57882.0}, {"date": "2017-10-19", "close": 18.76, "volume": 24108.0}, {"date": "2017-10-20", "close": 18.66, "volume": 61891.0}, {"date": "2017-10-23", "close": 18.59, "volume": 46798.0}, {"date": "2017-10-24", "close": 18.65, "volume": 46751.0}, {"date": "2017-10-25", "close": 18.16, "volume": 52157.0}, {"date": "2017-10-26", "close": 18.22, "volume": 47734.0}, {"date": "2017-10-27", "close": 18.3, "volume": 34797.0}, {"date": "2017-10-30", "close": 18.24, "volume": 81275.0}, {"date": "2017-10-31", "close": 18.59, "volume": 55822.0}, {"date": "2017-11-01", "close": 18.51, "volume": 59845.0}, {"date": "2017-11-02", "close": 18.66, "volume": 71957.0}, {"date": "2017-11-03", "close": 18.39, "volume": 43850.0}, {"date": "2017-11-06", "close": 18.36, "volume": 44721.0}, {"date": "2017-11-07", "close": 18.27, "volume": 74611.0}, {"date": "2017-11-08", "close": 18.08, "volume": 93215.0}, {"date": "2017-11-09", "close": 18.06, "volume": 58529.0}, {"date": "2017-11-10", "close": 18.08, "volume": 92792.0}, {"date": "2017-11-13", "close": 18.18, "volume": 64195.0}, {"date": "2017-11-14", "close": 17.99, "volume": 70771.0}, {"date": "2017-11-15", "close": 18.12, "volume": 87505.0}, {"date": "2017-11-16", "close": 17.84, "volume": 126252.0}, {"date": "2017-11-17", "close": 18.0, "volume": 49698.0}, {"date": "2017-11-20", "close": 17.88, "volume": 27260.0}, {"date": "2017-11-21", "close": 17.58, "volume": 51246.0}, {"date": "2017-11-22", "close": 17.71, "volume": 26703.0}, {"date": "2017-11-24", "close": 18.0, "volume": 12059.0}, {"date": "2017-11-27", "close": 17.6964, "volume": 41059.0}, {"date": "2017-11-28", "close": 17.45, "volume": 41297.0}, {"date": "2017-11-29", "close": 17.4, "volume": 91738.0}, {"date": "2017-11-30", "close": 17.7, "volume": 67622.0}, {"date": "2017-12-01", "close": 17.88, "volume": 58278.0}, {"date": "2017-12-04", "close": 17.72, "volume": 57908.0}, {"date": "2017-12-05", "close": 17.69, "volume": 49253.0}, {"date": "2017-12-06", "close": 17.38, "volume": 63219.0}, {"date": "2017-12-07", "close": 17.62, "volume": 80055.0}, {"date": "2017-12-08", "close": 17.66, "volume": 55600.0}, {"date": "2017-12-11", "close": 17.78, "volume": 48726.0}, {"date": "2017-12-12", "close": 17.95, "volume": 97803.0}, {"date": "2017-12-13", "close": 18.05, "volume": 53517.0}, {"date": "2017-12-14", "close": 18.14, "volume": 69632.0}, {"date": "2017-12-15", "close": 18.33, "volume": 46750.0}, {"date": "2017-12-18", "close": 18.22, "volume": 69326.0}, {"date": "2017-12-19", "close": 17.82, "volume": 61415.0}, {"date": "2017-12-20", "close": 17.65, "volume": 53477.0}, {"date": "2017-12-21", "close": 17.68, "volume": 115517.0}, {"date": "2017-12-22", "close": 17.78, "volume": 64754.0}, {"date": "2017-12-26", "close": 17.67, "volume": 149711.0}, {"date": "2017-12-27", "close": 17.71, "volume": 90147.0}, {"date": "2017-12-28", "close": 17.81, "volume": 104434.0}, {"date": "2017-12-29", "close": 17.93, "volume": 252483.0}, {"date": "2018-01-02", "close": 18.31, "volume": 95422.0}, {"date": "2018-01-03", "close": 18.64, "volume": 116892.0}, {"date": "2018-01-04", "close": 18.57, "volume": 179398.0}, {"date": "2018-01-05", "close": 18.36, "volume": 60513.0}, {"date": "2018-01-08", "close": 18.55, "volume": 269859.0}, {"date": "2018-01-09", "close": 18.4, "volume": 69091.0}, {"date": "2018-01-10", "close": 18.37, "volume": 54337.0}, {"date": "2018-01-11", "close": 18.57, "volume": 355070.0}, {"date": "2018-01-12", "close": 18.5, "volume": 34507.0}, {"date": "2018-01-16", "close": 18.64, "volume": 412163.0}, {"date": "2018-01-17", "close": 18.41, "volume": 73346.0}, {"date": "2018-01-18", "close": 18.15, "volume": 63597.0}, {"date": "2018-01-19", "close": 18.7, "volume": 166483.0}, {"date": "2018-01-22", "close": 18.55, "volume": 36885.0}, {"date": "2018-01-23", "close": 18.52, "volume": 46322.0}, {"date": "2018-01-24", "close": 18.4, "volume": 56293.0}, {"date": "2018-01-25", "close": 18.48, "volume": 44931.0}, {"date": "2018-01-26", "close": 18.56, "volume": 57260.0}, {"date": "2018-01-29", "close": 18.24, "volume": 88757.0}, {"date": "2018-01-30", "close": 17.97, "volume": 72119.0}, {"date": "2018-01-31", "close": 18.5, "volume": 101950.0}, {"date": "2018-02-01", "close": 18.15, "volume": 46254.0}, {"date": "2018-02-02", "close": 18.09, "volume": 128270.0}, {"date": "2018-02-05", "close": 17.8, "volume": 79211.0}, {"date": "2018-02-06", "close": 18.24, "volume": 104464.0}, {"date": "2018-02-07", "close": 17.59, "volume": 69329.0}, {"date": "2018-02-08", "close": 16.69, "volume": 140980.0}, {"date": "2018-02-09", "close": 16.34, "volume": 138149.0}, {"date": "2018-02-12", "close": 16.94, "volume": 146044.0}, {"date": "2018-02-13", "close": 17.1, "volume": 32942.0}, {"date": "2018-02-14", "close": 16.86, "volume": 88410.0}, {"date": "2018-02-15", "close": 17.01, "volume": 51982.0}, {"date": "2018-02-16", "close": 17.07, "volume": 53448.0}, {"date": "2018-02-20", "close": 17.3, "volume": 100478.0}, {"date": "2018-02-21", "close": 17.0, "volume": 53940.0}, {"date": "2018-02-22", "close": 16.88, "volume": 70426.0}, {"date": "2018-02-23", "close": 16.83, "volume": 69851.0}, {"date": "2018-02-26", "close": 16.67, "volume": 79550.0}, {"date": "2018-02-27", "close": 16.47, "volume": 45717.0}, {"date": "2018-02-28", "close": 16.3001, "volume": 44713.0}, {"date": "2018-03-01", "close": 16.27, "volume": 50613.0}, {"date": "2018-03-02", "close": 16.06, "volume": 32060.0}, {"date": "2018-03-05", "close": 16.06, "volume": 34585.0}, {"date": "2018-03-06", "close": 16.05, "volume": 25317.0}, {"date": "2018-03-07", "close": 16.06, "volume": 62558.0}, {"date": "2018-03-08", "close": 15.95, "volume": 39259.0}, {"date": "2018-03-09", "close": 16.04, "volume": 60457.0}, {"date": "2018-03-12", "close": 16.18, "volume": 48290.0}, {"date": "2018-03-13", "close": 16.34, "volume": 42036.0}, {"date": "2018-03-14", "close": 16.33, "volume": 34594.0}, {"date": "2018-03-15", "close": 15.53, "volume": 104022.0}, {"date": "2018-03-16", "close": 15.6556, "volume": 66863.0}, {"date": "2018-03-19", "close": 15.31, "volume": 62068.0}, {"date": "2018-03-20", "close": 15.11, "volume": 58545.0}, {"date": "2018-03-21", "close": 15.29, "volume": 83162.0}, {"date": "2018-03-22", "close": 15.18, "volume": 50582.0}, {"date": "2018-03-23", "close": 14.96, "volume": 112493.0}, {"date": "2018-03-26", "close": 14.9, "volume": 87303.0}, {"date": "2018-03-27", "close": 14.75, "volume": 198742.0}, {"date": "2018-03-28", "close": 14.8, "volume": 56700.0}, {"date": "2018-03-29", "close": 15.0004, "volume": 59372.0}, {"date": "2018-04-02", "close": 14.83, "volume": 90498.0}, {"date": "2018-04-03", "close": 14.91, "volume": 53650.0}, {"date": "2018-04-04", "close": 14.83, "volume": 43210.0}, {"date": "2018-04-05", "close": 15.12, "volume": 54037.0}, {"date": "2018-04-06", "close": 14.94, "volume": 55202.0}, {"date": "2018-04-09", "close": 14.93, "volume": 69141.0}, {"date": "2018-04-10", "close": 15.11, "volume": 70934.0}, {"date": "2018-04-11", "close": 15.2, "volume": 44113.0}, {"date": "2018-04-12", "close": 14.97, "volume": 53978.0}, {"date": "2018-04-13", "close": 15.08, "volume": 46896.0}, {"date": "2018-04-16", "close": 15.41, "volume": 73051.0}, {"date": "2018-04-17", "close": 15.78, "volume": 93077.0}, {"date": "2018-04-18", "close": 15.84, "volume": 83513.0}, {"date": "2018-04-19", "close": 15.66, "volume": 84610.0}, {"date": "2018-04-20", "close": 15.63, "volume": 38589.0}, {"date": "2018-04-23", "close": 15.75, "volume": 35899.0}, {"date": "2018-04-24", "close": 15.53, "volume": 64174.0}, {"date": "2018-04-25", "close": 15.75, "volume": 79573.0}, {"date": "2018-04-26", "close": 15.8, "volume": 43693.0}, {"date": "2018-04-27", "close": 15.881, "volume": 23962.0}, {"date": "2018-04-30", "close": 16.02, "volume": 102717.0}, {"date": "2018-05-01", "close": 16.05, "volume": 54741.0}, {"date": "2018-05-02", "close": 15.91, "volume": 64200.0}, {"date": "2018-05-03", "close": 15.69, "volume": 59267.0}, {"date": "2018-05-04", "close": 15.79, "volume": 29902.0}, {"date": "2018-05-07", "close": 15.81, "volume": 44925.0}, {"date": "2018-05-08", "close": 15.63, "volume": 70322.0}, {"date": "2018-05-09", "close": 16.06, "volume": 57780.0}, {"date": "2018-05-10", "close": 15.99, "volume": 70682.0}, {"date": "2018-05-11", "close": 15.87, "volume": 33286.0}, {"date": "2018-05-14", "close": 16.09, "volume": 47967.0}, {"date": "2018-05-15", "close": 16.05, "volume": 44720.0}, {"date": "2018-05-16", "close": 16.03, "volume": 61646.0}, {"date": "2018-05-17", "close": 16.14, "volume": 47939.0}, {"date": "2018-05-18", "close": 16.13, "volume": 45020.0}, {"date": "2018-05-21", "close": 16.05, "volume": 30259.0}, {"date": "2018-05-22", "close": 16.35, "volume": 44648.0}, {"date": "2018-05-23", "close": 16.29, "volume": 31082.0}, {"date": "2018-05-24", "close": 15.99, "volume": 70664.0}, {"date": "2018-05-25", "close": 16.08, "volume": 34475.0}, {"date": "2018-05-29", "close": 16.28, "volume": 47840.0}, {"date": "2018-05-30", "close": 16.25, "volume": 64442.0}, {"date": "2018-05-31", "close": 16.5, "volume": 47998.0}, {"date": "2018-06-01", "close": 16.26, "volume": 36362.0}, {"date": "2018-06-04", "close": 16.26, "volume": 32841.0}, {"date": "2018-06-05", "close": 16.16, "volume": 45571.0}, {"date": "2018-06-06", "close": 15.74, "volume": 50213.0}, {"date": "2018-06-07", "close": 15.72, "volume": 53659.0}, {"date": "2018-06-08", "close": 16.11, "volume": 64660.0}, {"date": "2018-06-11", "close": 16.13, "volume": 53183.0}, {"date": "2018-06-12", "close": 16.26, "volume": 37755.0}, {"date": "2018-06-13", "close": 16.01, "volume": 32973.0}, {"date": "2018-06-14", "close": 16.08, "volume": 38388.0}, {"date": "2018-06-15", "close": 15.92, "volume": 51974.0}, {"date": "2018-06-18", "close": 16.0, "volume": 67147.0}, {"date": "2018-06-19", "close": 16.12, "volume": 39416.0}, {"date": "2018-06-20", "close": 16.18, "volume": 29570.0}, {"date": "2018-06-21", "close": 16.05, "volume": 45934.0}, {"date": "2018-06-22", "close": 16.31, "volume": 29737.0}, {"date": "2018-06-25", "close": 16.16, "volume": 37138.0}, {"date": "2018-06-26", "close": 16.26, "volume": 30650.0}, {"date": "2018-06-27", "close": 16.27, "volume": 37569.0}, {"date": "2018-06-28", "close": 16.35, "volume": 27151.0}, {"date": "2018-06-29", "close": 16.46, "volume": 48506.0}, {"date": "2018-07-02", "close": 16.45, "volume": 41345.0}, {"date": "2018-07-03", "close": 16.42, "volume": 17205.0}, {"date": "2018-07-05", "close": 16.29, "volume": 48612.0}, {"date": "2018-07-06", "close": 16.23, "volume": 64187.0}, {"date": "2018-07-09", "close": 16.23, "volume": 71398.0}, {"date": "2018-07-10", "close": 16.25, "volume": 61999.0}, {"date": "2018-07-11", "close": 16.285, "volume": 25833.0}, {"date": "2018-07-12", "close": 16.27, "volume": 36631.0}, {"date": "2018-07-13", "close": 16.41, "volume": 32634.0}, {"date": "2018-07-16", "close": 16.28, "volume": 43172.0}, {"date": "2018-07-17", "close": 16.23, "volume": 38299.0}, {"date": "2018-07-18", "close": 16.23, "volume": 35306.0}, {"date": "2018-07-19", "close": 16.54, "volume": 44318.0}, {"date": "2018-07-20", "close": 16.32, "volume": 35093.0}, {"date": "2018-07-23", "close": 16.37, "volume": 31835.0}, {"date": "2018-07-24", "close": 16.21, "volume": 45109.0}, {"date": "2018-07-25", "close": 16.54, "volume": 45087.0}, {"date": "2018-07-26", "close": 16.83, "volume": 39997.0}, {"date": "2018-07-27", "close": 16.53, "volume": 27627.0}, {"date": "2018-07-30", "close": 16.57, "volume": 28820.0}, {"date": "2018-07-31", "close": 16.55, "volume": 46241.0}, {"date": "2018-08-01", "close": 16.3, "volume": 44481.0}, {"date": "2018-08-02", "close": 16.34, "volume": 85137.0}, {"date": "2018-08-03", "close": 16.38, "volume": 65114.0}, {"date": "2018-08-06", "close": 16.45, "volume": 54825.0}, {"date": "2018-08-07", "close": 16.42, "volume": 62223.0}, {"date": "2018-08-08", "close": 16.49, "volume": 89580.0}, {"date": "2018-08-09", "close": 16.635, "volume": 50764.0}, {"date": "2018-08-10", "close": 16.65, "volume": 32849.0}, {"date": "2018-08-13", "close": 16.45, "volume": 49682.0}, {"date": "2018-08-14", "close": 16.6, "volume": 19344.0}, {"date": "2018-08-15", "close": 16.64, "volume": 107666.0}, {"date": "2018-08-16", "close": 16.72, "volume": 38467.0}, {"date": "2018-08-17", "close": 16.8, "volume": 32765.0}, {"date": "2018-08-20", "close": 16.83, "volume": 46704.0}, {"date": "2018-08-21", "close": 16.4985, "volume": 92793.0}, {"date": "2018-08-22", "close": 16.4898, "volume": 60106.0}, {"date": "2018-08-23", "close": 16.5, "volume": 66901.0}, {"date": "2018-08-24", "close": 16.56, "volume": 29520.0}, {"date": "2018-08-27", "close": 16.49, "volume": 24921.0}, {"date": "2018-08-28", "close": 16.3662, "volume": 46138.0}, {"date": "2018-08-29", "close": 16.4, "volume": 28804.0}, {"date": "2018-08-30", "close": 16.31, "volume": 43202.0}, {"date": "2018-08-31", "close": 16.31, "volume": 30885.0}, {"date": "2018-09-04", "close": 16.155, "volume": 59338.0}, {"date": "2018-09-05", "close": 16.2, "volume": 71001.0}, {"date": "2018-09-06", "close": 16.23, "volume": 39614.0}, {"date": "2018-09-07", "close": 16.14, "volume": 153215.0}, {"date": "2018-09-10", "close": 16.18, "volume": 31284.0}, {"date": "2018-09-11", "close": 16.14, "volume": 46647.0}, {"date": "2018-09-12", "close": 16.28, "volume": 38033.0}, {"date": "2018-09-13", "close": 16.34, "volume": 43146.0}, {"date": "2018-09-14", "close": 16.35, "volume": 15822.0}, {"date": "2018-09-17", "close": 16.26, "volume": 30320.0}, {"date": "2018-09-18", "close": 16.16, "volume": 57224.0}, {"date": "2018-09-19", "close": 16.1669, "volume": 17032.0}, {"date": "2018-09-20", "close": 16.14, "volume": 35974.0}, {"date": "2018-09-21", "close": 16.12, "volume": 31833.0}, {"date": "2018-09-24", "close": 15.95, "volume": 54231.0}, {"date": "2018-09-25", "close": 15.65, "volume": 91490.0}, {"date": "2018-09-26", "close": 15.55, "volume": 50171.0}, {"date": "2018-09-27", "close": 15.61, "volume": 35898.0}, {"date": "2018-09-28", "close": 15.75, "volume": 26319.0}, {"date": "2018-10-01", "close": 15.82, "volume": 47977.0}, {"date": "2018-10-02", "close": 15.89, "volume": 51892.0}, {"date": "2018-10-03", "close": 15.81, "volume": 35860.0}, {"date": "2018-10-04", "close": 15.47, "volume": 80445.0}, {"date": "2018-10-05", "close": 15.5, "volume": 50823.0}, {"date": "2018-10-08", "close": 15.51, "volume": 29792.0}, {"date": "2018-10-09", "close": 15.54, "volume": 28414.0}, {"date": "2018-10-10", "close": 15.32, "volume": 49477.0}, {"date": "2018-10-11", "close": 14.91, "volume": 61954.0}, {"date": "2018-10-12", "close": 14.96, "volume": 61326.0}, {"date": "2018-10-15", "close": 15.02, "volume": 63238.0}, {"date": "2018-10-16", "close": 15.33, "volume": 56902.0}, {"date": "2018-10-17", "close": 15.05, "volume": 136870.0}, {"date": "2018-10-18", "close": 15.24, "volume": 71509.0}, {"date": "2018-10-19", "close": 15.49, "volume": 47088.0}, {"date": "2018-10-22", "close": 15.24, "volume": 32821.0}, {"date": "2018-10-23", "close": 15.12, "volume": 53277.0}, {"date": "2018-10-24", "close": 15.03, "volume": 182364.0}, {"date": "2018-10-25", "close": 14.97, "volume": 81611.0}, {"date": "2018-10-26", "close": 14.58, "volume": 92802.0}, {"date": "2018-10-29", "close": 14.5, "volume": 65372.0}, {"date": "2018-10-30", "close": 14.41, "volume": 67607.0}, {"date": "2018-10-31", "close": 14.42, "volume": 84000.0}, {"date": "2018-11-01", "close": 14.45, "volume": 67836.0}, {"date": "2018-11-02", "close": 14.32, "volume": 49888.0}, {"date": "2018-11-05", "close": 14.43, "volume": 124309.0}, {"date": "2018-11-06", "close": 14.51, "volume": 128407.0}, {"date": "2018-11-07", "close": 14.78, "volume": 127960.0}, {"date": "2018-11-08", "close": 14.79, "volume": 65834.0}, {"date": "2018-11-09", "close": 14.81, "volume": 69700.0}, {"date": "2018-11-12", "close": 14.85, "volume": 47251.0}, {"date": "2018-11-13", "close": 14.72, "volume": 84335.0}, {"date": "2018-11-14", "close": 14.55, "volume": 55463.0}, {"date": "2018-11-15", "close": 14.65, "volume": 84604.0}, {"date": "2018-11-16", "close": 14.89, "volume": 267779.0}, {"date": "2018-11-19", "close": 14.85, "volume": 48694.0}, {"date": "2018-11-20", "close": 14.59, "volume": 70823.0}, {"date": "2018-11-21", "close": 14.63, "volume": 106956.0}, {"date": "2018-11-23", "close": 14.54, "volume": 46013.0}, {"date": "2018-11-26", "close": 14.76, "volume": 95087.0}, {"date": "2018-11-27", "close": 14.6863, "volume": 73379.0}, {"date": "2018-11-28", "close": 14.62, "volume": 142618.0}, {"date": "2018-11-29", "close": 14.66, "volume": 73659.0}, {"date": "2018-11-30", "close": 14.86, "volume": 101537.0}, {"date": "2018-12-03", "close": 15.14, "volume": 50615.0}, {"date": "2018-12-04", "close": 15.07, "volume": 99829.0}, {"date": "2018-12-06", "close": 14.64, "volume": 135847.0}, {"date": "2018-12-07", "close": 14.52, "volume": 107010.0}, {"date": "2018-12-10", "close": 14.25, "volume": 80935.0}, {"date": "2018-12-11", "close": 14.31, "volume": 138499.0}, {"date": "2018-12-12", "close": 14.17, "volume": 125512.0}, {"date": "2018-12-13", "close": 14.34, "volume": 72710.0}, {"date": "2018-12-14", "close": 14.11, "volume": 115160.0}, {"date": "2018-12-17", "close": 13.64, "volume": 152263.0}, {"date": "2018-12-18", "close": 13.16, "volume": 177595.0}, {"date": "2018-12-19", "close": 13.18, "volume": 184843.0}, {"date": "2018-12-20", "close": 12.94, "volume": 375525.0}, {"date": "2018-12-21", "close": 12.65, "volume": 236937.0}, {"date": "2018-12-24", "close": 12.35, "volume": 144130.0}, {"date": "2018-12-26", "close": 12.78, "volume": 401614.0}, {"date": "2018-12-27", "close": 12.63, "volume": 280327.0}, {"date": "2018-12-28", "close": 12.69, "volume": 240064.0}, {"date": "2018-12-31", "close": 12.96, "volume": 296619.0}, {"date": "2019-01-02", "close": 13.08, "volume": 102449.0}, {"date": "2019-01-03", "close": 13.11, "volume": 74169.0}, {"date": "2019-01-04", "close": 13.53, "volume": 180718.0}, {"date": "2019-01-07", "close": 13.97, "volume": 133893.0}, {"date": "2019-01-08", "close": 14.28, "volume": 193214.0}, {"date": "2019-01-09", "close": 14.46, "volume": 89792.0}, {"date": "2019-01-10", "close": 14.4599, "volume": 114913.0}, {"date": "2019-01-11", "close": 14.4, "volume": 56953.0}, {"date": "2019-01-14", "close": 14.33, "volume": 53767.0}, {"date": "2019-01-15", "close": 14.69, "volume": 52767.0}, {"date": "2019-01-16", "close": 14.86, "volume": 92538.0}, {"date": "2019-01-17", "close": 15.04, "volume": 92782.0}, {"date": "2019-01-18", "close": 14.99, "volume": 67984.0}, {"date": "2019-01-22", "close": 14.69, "volume": 91374.0}, {"date": "2019-01-23", "close": 14.76, "volume": 80512.0}, {"date": "2019-01-24", "close": 14.88, "volume": 34906.0}, {"date": "2019-01-25", "close": 14.91, "volume": 31372.0}, {"date": "2019-01-28", "close": 14.71, "volume": 58049.0}, {"date": "2019-01-29", "close": 14.83, "volume": 49358.0}, {"date": "2019-01-30", "close": 15.02, "volume": 71143.0}, {"date": "2019-01-31", "close": 15.15, "volume": 82111.0}, {"date": "2019-02-01", "close": 15.16, "volume": 58013.0}, {"date": "2019-02-04", "close": 15.2, "volume": 28866.0}, {"date": "2019-02-05", "close": 15.21, "volume": 43483.0}, {"date": "2019-02-06", "close": 15.055, "volume": 46334.0}, {"date": "2019-02-07", "close": 15.02, "volume": 60686.0}, {"date": "2019-02-08", "close": 14.9726, "volume": 35403.0}, {"date": "2019-02-11", "close": 15.09, "volume": 41231.0}, {"date": "2019-02-12", "close": 15.15, "volume": 100414.0}, {"date": "2019-02-13", "close": 15.09, "volume": 80451.0}, {"date": "2019-02-14", "close": 15.25, "volume": 54560.0}, {"date": "2019-02-15", "close": 15.39, "volume": 61920.0}, {"date": "2019-02-19", "close": 15.67, "volume": 87339.0}, {"date": "2019-02-20", "close": 15.5512, "volume": 49965.0}, {"date": "2019-02-21", "close": 15.48, "volume": 132238.0}, {"date": "2019-02-22", "close": 15.51, "volume": 55095.0}, {"date": "2019-02-25", "close": 15.37, "volume": 54248.0}, {"date": "2019-02-26", "close": 15.33, "volume": 103479.0}, {"date": "2019-02-27", "close": 15.3, "volume": 74101.0}, {"date": "2019-02-28", "close": 15.34, "volume": 63778.0}, {"date": "2019-03-01", "close": 15.18, "volume": 41929.0}, {"date": "2019-03-04", "close": 15.26, "volume": 59633.0}, {"date": "2019-03-05", "close": 15.25, "volume": 16831.0}, {"date": "2019-03-06", "close": 15.21, "volume": 44592.0}, {"date": "2019-03-07", "close": 15.3, "volume": 76079.0}, {"date": "2019-03-08", "close": 15.34, "volume": 36791.0}, {"date": "2019-03-11", "close": 15.53, "volume": 92784.0}, {"date": "2019-03-12", "close": 15.52, "volume": 57107.0}, {"date": "2019-03-13", "close": 15.57, "volume": 30426.0}, {"date": "2019-03-14", "close": 15.62, "volume": 31139.0}, {"date": "2019-03-15", "close": 15.66, "volume": 50125.0}, {"date": "2019-03-18", "close": 15.67, "volume": 43952.0}, {"date": "2019-03-19", "close": 15.66, "volume": 45768.0}, {"date": "2019-03-20", "close": 15.8, "volume": 56386.0}, {"date": "2019-03-21", "close": 15.84, "volume": 42293.0}, {"date": "2019-03-22", "close": 15.78, "volume": 60329.0}, {"date": "2019-03-25", "close": 15.67, "volume": 29807.0}, {"date": "2019-03-26", "close": 15.81, "volume": 94290.0}, {"date": "2019-03-27", "close": 15.76, "volume": 22008.0}, {"date": "2019-03-28", "close": 15.78, "volume": 28708.0}, {"date": "2019-03-29", "close": 15.85, "volume": 34224.0}, {"date": "2019-04-01", "close": 15.82, "volume": 42246.0}, {"date": "2019-04-02", "close": 15.91, "volume": 33489.0}, {"date": "2019-04-03", "close": 15.78, "volume": 89520.0}, {"date": "2019-04-04", "close": 15.75, "volume": 18968.0}, {"date": "2019-04-05", "close": 15.87, "volume": 18699.0}, {"date": "2019-04-08", "close": 15.91, "volume": 34494.0}, {"date": "2019-04-09", "close": 15.93, "volume": 31013.0}, {"date": "2019-04-10", "close": 15.95, "volume": 26493.0}, {"date": "2019-04-11", "close": 16.01, "volume": 33497.0}, {"date": "2019-04-12", "close": 16.16, "volume": 45583.0}, {"date": "2019-04-15", "close": 16.2, "volume": 177258.0}, {"date": "2019-04-16", "close": 16.12, "volume": 47498.0}, {"date": "2019-04-17", "close": 15.99, "volume": 36283.0}, {"date": "2019-04-18", "close": 15.92, "volume": 33057.0}, {"date": "2019-04-22", "close": 16.06, "volume": 27487.0}, {"date": "2019-04-23", "close": 16.24, "volume": 39961.0}, {"date": "2019-04-24", "close": 16.17, "volume": 32411.0}, {"date": "2019-04-25", "close": 16.16, "volume": 58927.0}, {"date": "2019-04-26", "close": 16.17, "volume": 35163.0}, {"date": "2019-04-29", "close": 16.21, "volume": 32378.0}, {"date": "2019-04-30", "close": 16.13, "volume": 59157.0}, {"date": "2019-05-01", "close": 16.07, "volume": 33598.0}, {"date": "2019-05-02", "close": 15.8, "volume": 93318.0}, {"date": "2019-05-03", "close": 15.85, "volume": 24210.0}, {"date": "2019-05-06", "close": 15.81, "volume": 30924.0}, {"date": "2019-05-07", "close": 15.69, "volume": 56455.0}, {"date": "2019-05-08", "close": 15.57, "volume": 41003.0}, {"date": "2019-05-09", "close": 15.4, "volume": 56172.0}, {"date": "2019-05-10", "close": 15.77, "volume": 34391.0}, {"date": "2019-05-13", "close": 15.65, "volume": 41963.0}, {"date": "2019-05-14", "close": 15.88, "volume": 32043.0}, {"date": "2019-05-15", "close": 15.91, "volume": 25390.0}, {"date": "2019-05-16", "close": 16.01, "volume": 33012.0}, {"date": "2019-05-17", "close": 16.0727, "volume": 45703.0}, {"date": "2019-05-20", "close": 15.94, "volume": 40910.0}, {"date": "2019-05-21", "close": 16.04, "volume": 23269.0}, {"date": "2019-05-22", "close": 15.99, "volume": 34209.0}, {"date": "2019-05-23", "close": 15.77, "volume": 33836.0}, {"date": "2019-05-24", "close": 15.78, "volume": 23264.0}, {"date": "2019-05-28", "close": 15.64, "volume": 32725.0}, {"date": "2019-05-29", "close": 15.55, "volume": 52293.0}, {"date": "2019-05-30", "close": 15.5, "volume": 34954.0}, {"date": "2019-05-31", "close": 15.47, "volume": 31224.0}, {"date": "2019-06-03", "close": 15.45, "volume": 31253.0}, {"date": "2019-06-04", "close": 15.55, "volume": 55227.0}, {"date": "2019-06-05", "close": 15.6, "volume": 50070.0}, {"date": "2019-06-06", "close": 15.62, "volume": 27064.0}, {"date": "2019-06-07", "close": 15.6, "volume": 79059.0}, {"date": "2019-06-10", "close": 15.63, "volume": 51586.0}, {"date": "2019-06-11", "close": 15.74, "volume": 39921.0}, {"date": "2019-06-12", "close": 15.74, "volume": 39069.0}, {"date": "2019-06-13", "close": 15.83, "volume": 59581.0}, {"date": "2019-06-14", "close": 15.81, "volume": 43509.0}, {"date": "2019-06-17", "close": 15.7, "volume": 47839.0}, {"date": "2019-06-18", "close": 15.78, "volume": 36137.0}, {"date": "2019-06-19", "close": 15.76, "volume": 53578.0}, {"date": "2019-06-20", "close": 15.86, "volume": 73051.0}, {"date": "2019-06-21", "close": 16.01, "volume": 53055.0}, {"date": "2019-06-24", "close": 16.04, "volume": 52530.0}, {"date": "2019-06-25", "close": 15.86, "volume": 43895.0}, {"date": "2019-06-26", "close": 15.75, "volume": 66715.0}, {"date": "2019-06-27", "close": 15.81, "volume": 62266.0}, {"date": "2019-06-28", "close": 15.94, "volume": 51111.0}, {"date": "2019-07-01", "close": 15.82, "volume": 70436.0}, {"date": "2019-07-02", "close": 15.91, "volume": 32146.0}, {"date": "2019-07-03", "close": 16.01, "volume": 38980.0}, {"date": "2019-07-05", "close": 16.05, "volume": 30766.0}, {"date": "2019-07-08", "close": 16.08, "volume": 40904.0}, {"date": "2019-07-09", "close": 16.12, "volume": 18701.0}, {"date": "2019-07-10", "close": 16.39, "volume": 71194.0}, {"date": "2019-07-11", "close": 16.44, "volume": 48070.0}, {"date": "2019-07-12", "close": 16.42, "volume": 44228.0}, {"date": "2019-07-15", "close": 16.52, "volume": 31591.0}, {"date": "2019-07-16", "close": 16.51, "volume": 54505.0}, {"date": "2019-07-17", "close": 16.55, "volume": 63559.0}, {"date": "2019-07-18", "close": 16.35, "volume": 57887.0}, {"date": "2019-07-19", "close": 16.3, "volume": 38132.0}, {"date": "2019-07-22", "close": 16.37, "volume": 46725.0}, {"date": "2019-07-23", "close": 16.52, "volume": 112623.0}, {"date": "2019-07-24", "close": 16.45, "volume": 53105.0}, {"date": "2019-07-25", "close": 16.22, "volume": 75119.0}, {"date": "2019-07-26", "close": 16.07, "volume": 52095.0}, {"date": "2019-07-29", "close": 15.98, "volume": 30032.0}, {"date": "2019-07-30", "close": 16.0, "volume": 48597.0}, {"date": "2019-07-31", "close": 15.92, "volume": 39241.0}, {"date": "2019-08-01", "close": 15.9, "volume": 35268.0}, {"date": "2019-08-02", "close": 15.67, "volume": 38318.0}, {"date": "2019-08-05", "close": 15.3, "volume": 65706.0}, {"date": "2019-08-06", "close": 15.37, "volume": 82322.0}, {"date": "2019-08-07", "close": 15.23, "volume": 52735.0}, {"date": "2019-08-08", "close": 15.45, "volume": 39003.0}, {"date": "2019-08-09", "close": 15.43, "volume": 33072.0}, {"date": "2019-08-12", "close": 15.5, "volume": 83633.0}, {"date": "2019-08-13", "close": 15.56, "volume": 52127.0}, {"date": "2019-08-14", "close": 15.22, "volume": 99888.0}, {"date": "2019-08-15", "close": 15.2, "volume": 68337.0}, {"date": "2019-08-16", "close": 15.37, "volume": 48818.0}, {"date": "2019-08-19", "close": 15.67, "volume": 81139.0}, {"date": "2019-08-20", "close": 15.58, "volume": 17452.0}, {"date": "2019-08-21", "close": 15.68, "volume": 31394.0}, {"date": "2019-08-22", "close": 15.74, "volume": 73567.0}, {"date": "2019-08-23", "close": 15.58, "volume": 74903.0}, {"date": "2019-08-26", "close": 15.55, "volume": 32496.0}, {"date": "2019-08-27", "close": 15.42, "volume": 206553.0}, {"date": "2019-08-28", "close": 15.57, "volume": 100634.0}, {"date": "2019-08-29", "close": 15.65, "volume": 82818.0}, {"date": "2019-08-30", "close": 15.66, "volume": 50505.0}, {"date": "2019-09-03", "close": 15.63, "volume": 37865.0}, {"date": "2019-09-04", "close": 15.73, "volume": 52785.0}, {"date": "2019-09-05", "close": 15.78, "volume": 72448.0}, {"date": "2019-09-06", "close": 15.71, "volume": 31992.0}, {"date": "2019-09-09", "close": 15.84, "volume": 57312.0}, {"date": "2019-09-10", "close": 15.81, "volume": 57103.0}, {"date": "2019-09-11", "close": 15.94, "volume": 47336.0}, {"date": "2019-09-12", "close": 15.91, "volume": 88136.0}, {"date": "2019-09-13", "close": 16.05, "volume": 44327.0}, {"date": "2019-09-16", "close": 16.18, "volume": 108173.0}, {"date": "2019-09-17", "close": 16.12, "volume": 41928.0}, {"date": "2019-09-18", "close": 16.13, "volume": 25152.0}, {"date": "2019-09-19", "close": 16.25, "volume": 48050.0}, {"date": "2019-09-20", "close": 16.27, "volume": 79628.0}, {"date": "2019-09-23", "close": 16.34, "volume": 117772.0}, {"date": "2019-09-24", "close": 16.26, "volume": 41877.0}, {"date": "2019-09-25", "close": 16.16, "volume": 42222.0}, {"date": "2019-09-26", "close": 16.14, "volume": 46366.0}, {"date": "2019-09-27", "close": 16.25, "volume": 38428.0}, {"date": "2019-09-30", "close": 16.51, "volume": 58991.0}, {"date": "2019-10-01", "close": 16.21, "volume": 42500.0}, {"date": "2019-10-02", "close": 15.83, "volume": 50256.0}, {"date": "2019-10-03", "close": 15.79, "volume": 36114.0}, {"date": "2019-10-04", "close": 15.82, "volume": 39885.0}, {"date": "2019-10-07", "close": 15.7, "volume": 47174.0}, {"date": "2019-10-08", "close": 15.6, "volume": 61482.0}, {"date": "2019-10-09", "close": 15.99, "volume": 130625.0}, {"date": "2019-10-10", "close": 16.07, "volume": 61909.0}, {"date": "2019-10-11", "close": 16.1, "volume": 33879.0}, {"date": "2019-10-14", "close": 16.16, "volume": 42436.0}, {"date": "2019-10-15", "close": 16.14, "volume": 35805.0}, {"date": "2019-10-16", "close": 16.1, "volume": 40229.0}, {"date": "2019-10-17", "close": 16.07, "volume": 37283.0}, {"date": "2019-10-18", "close": 16.1, "volume": 39824.0}, {"date": "2019-10-21", "close": 16.08, "volume": 30345.0}, {"date": "2019-10-22", "close": 16.15, "volume": 48707.0}, {"date": "2019-10-23", "close": 16.12, "volume": 29851.0}, {"date": "2019-10-24", "close": 16.1, "volume": 46859.0}, {"date": "2019-10-25", "close": 16.09, "volume": 29475.0}, {"date": "2019-10-28", "close": 16.1, "volume": 33213.0}, {"date": "2019-10-29", "close": 16.1, "volume": 45340.0}, {"date": "2019-10-30", "close": 16.06, "volume": 53657.0}, {"date": "2019-10-31", "close": 16.02, "volume": 55529.0}, {"date": "2019-11-01", "close": 15.97, "volume": 51793.0}, {"date": "2019-11-04", "close": 15.77, "volume": 125858.0}, {"date": "2019-11-05", "close": 15.72, "volume": 75315.0}, {"date": "2019-11-06", "close": 15.69, "volume": 76819.0}, {"date": "2019-11-07", "close": 15.47, "volume": 86546.0}, {"date": "2019-11-08", "close": 15.47, "volume": 64175.0}, {"date": "2019-11-11", "close": 15.35, "volume": 43062.0}, {"date": "2019-11-12", "close": 15.46, "volume": 87294.0}, {"date": "2019-11-13", "close": 15.6, "volume": 64054.0}, {"date": "2019-11-14", "close": 15.6, "volume": 47902.0}, {"date": "2019-11-15", "close": 15.65, "volume": 48612.0}, {"date": "2019-11-18", "close": 15.57, "volume": 63147.0}, {"date": "2019-11-19", "close": 15.32, "volume": 106152.0}, {"date": "2019-11-20", "close": 15.36, "volume": 60024.0}, {"date": "2019-11-21", "close": 15.55, "volume": 25241.0}, {"date": "2019-11-22", "close": 15.4899, "volume": 31425.0}, {"date": "2019-11-25", "close": 15.47, "volume": 46382.0}, {"date": "2019-11-26", "close": 15.43, "volume": 85752.0}, {"date": "2019-11-27", "close": 15.39, "volume": 75205.0}, {"date": "2019-11-29", "close": 15.45, "volume": 36524.0}, {"date": "2019-12-02", "close": 15.37, "volume": 40089.0}, {"date": "2019-12-03", "close": 15.35, "volume": 61804.0}, {"date": "2019-12-04", "close": 15.22, "volume": 76917.0}, {"date": "2019-12-05", "close": 15.13, "volume": 58512.0}, {"date": "2019-12-06", "close": 15.18, "volume": 77986.0}, {"date": "2019-12-09", "close": 15.49, "volume": 70076.0}, {"date": "2019-12-10", "close": 15.73, "volume": 76039.0}, {"date": "2019-12-11", "close": 15.78, "volume": 87547.0}, {"date": "2019-12-12", "close": 15.95, "volume": 73117.0}, {"date": "2019-12-13", "close": 16.05, "volume": 58641.0}, {"date": "2019-12-16", "close": 16.02, "volume": 97938.0}, {"date": "2019-12-17", "close": 16.35, "volume": 125576.0}, {"date": "2019-12-18", "close": 16.69, "volume": 139888.0}, {"date": "2019-12-19", "close": 16.51, "volume": 106010.0}, {"date": "2019-12-20", "close": 16.6, "volume": 86325.0}, {"date": "2019-12-23", "close": 16.43, "volume": 67564.0}, {"date": "2019-12-24", "close": 16.48, "volume": 44433.0}, {"date": "2019-12-26", "close": 17.01, "volume": 124956.0}, {"date": "2019-12-27", "close": 17.01, "volume": 76901.0}, {"date": "2019-12-30", "close": 16.89, "volume": 65200.0}, {"date": "2019-12-31", "close": 16.83, "volume": 77001.0}, {"date": "2020-01-02", "close": 16.71, "volume": 39179.0}, {"date": "2020-01-03", "close": 16.76, "volume": 42040.0}, {"date": "2020-01-06", "close": 16.89, "volume": 54087.0}, {"date": "2020-01-07", "close": 16.87, "volume": 46650.0}, {"date": "2020-01-08", "close": 16.79, "volume": 57594.0}, {"date": "2020-01-09", "close": 16.88, "volume": 106141.0}, {"date": "2020-01-10", "close": 16.91, "volume": 48849.0}, {"date": "2020-01-13", "close": 17.1, "volume": 60735.0}, {"date": "2020-01-14", "close": 17.2, "volume": 41255.0}, {"date": "2020-01-15", "close": 17.3, "volume": 56090.0}, {"date": "2020-01-16", "close": 17.47, "volume": 43365.0}, {"date": "2020-01-17", "close": 17.32, "volume": 55222.0}, {"date": "2020-01-21", "close": 17.21, "volume": 81083.0}, {"date": "2020-01-22", "close": 17.14, "volume": 68642.0}, {"date": "2020-01-23", "close": 17.24, "volume": 135018.0}, {"date": "2020-01-24", "close": 17.02, "volume": 154745.0}, {"date": "2020-01-27", "close": 16.64, "volume": 70238.0}, {"date": "2020-01-28", "close": 16.79, "volume": 41590.0}, {"date": "2020-01-29", "close": 17.06, "volume": 98113.0}, {"date": "2020-01-30", "close": 16.95, "volume": 52088.0}, {"date": "2020-01-31", "close": 16.93, "volume": 121841.0}, {"date": "2020-02-03", "close": 16.69, "volume": 51813.0}, {"date": "2020-02-04", "close": 16.7787, "volume": 51688.0}, {"date": "2020-02-05", "close": 16.84, "volume": 35143.0}, {"date": "2020-02-06", "close": 16.8, "volume": 36670.0}, {"date": "2020-02-07", "close": 16.7, "volume": 46859.0}, {"date": "2020-02-10", "close": 16.75, "volume": 57746.0}, {"date": "2020-02-11", "close": 16.83, "volume": 37804.0}, {"date": "2020-02-12", "close": 17.01, "volume": 91953.0}, {"date": "2020-02-13", "close": 17.11, "volume": 46983.0}, {"date": "2020-02-14", "close": 17.32, "volume": 63923.0}, {"date": "2020-02-18", "close": 17.3, "volume": 29341.0}, {"date": "2020-02-19", "close": 17.31, "volume": 52131.0}, {"date": "2020-02-20", "close": 17.32, "volume": 39327.0}, {"date": "2020-02-21", "close": 17.28, "volume": 51380.0}, {"date": "2020-02-24", "close": 17.14, "volume": 83830.0}, {"date": "2020-02-25", "close": 16.61, "volume": 58230.0}, {"date": "2020-02-26", "close": 16.24, "volume": 90798.0}, {"date": "2020-02-27", "close": 15.53, "volume": 121505.0}, {"date": "2020-02-28", "close": 15.26, "volume": 163685.0}, {"date": "2020-03-02", "close": 15.5, "volume": 85870.0}, {"date": "2020-03-03", "close": 15.24, "volume": 63001.0}, {"date": "2020-03-04", "close": 15.37, "volume": 48044.0}, {"date": "2020-03-05", "close": 15.18, "volume": 41074.0}, {"date": "2020-03-06", "close": 14.68, "volume": 117512.0}, {"date": "2020-03-09", "close": 12.39, "volume": 229779.0}, {"date": "2020-03-10", "close": 12.3, "volume": 367771.0}, {"date": "2020-03-11", "close": 11.18, "volume": 174440.0}, {"date": "2020-03-12", "close": 8.86, "volume": 239724.0}, {"date": "2020-03-13", "close": 9.01, "volume": 181423.0}, {"date": "2020-03-16", "close": 7.99, "volume": 123692.0}, {"date": "2020-03-17", "close": 8.35, "volume": 262624.0}, {"date": "2020-03-18", "close": 6.9, "volume": 326019.0}, {"date": "2020-03-19", "close": 7.67, "volume": 122650.0}, {"date": "2020-03-20", "close": 7.71, "volume": 78102.0}, {"date": "2020-03-23", "close": 6.54, "volume": 206857.0}, {"date": "2020-03-24", "close": 7.25, "volume": 122698.0}, {"date": "2020-03-25", "close": 8.74, "volume": 145753.0}, {"date": "2020-03-26", "close": 9.18, "volume": 201897.0}, {"date": "2020-03-27", "close": 8.66, "volume": 65736.0}, {"date": "2020-03-30", "close": 8.26, "volume": 150002.0}, {"date": "2020-03-31", "close": 8.99, "volume": 183530.0}, {"date": "2020-04-01", "close": 7.98, "volume": 113202.0}, {"date": "2020-04-02", "close": 8.14, "volume": 170213.0}, {"date": "2020-04-03", "close": 7.87, "volume": 114423.0}, {"date": "2020-04-06", "close": 8.57, "volume": 168160.0}, {"date": "2020-04-07", "close": 9.21, "volume": 147289.0}, {"date": "2020-04-08", "close": 9.84, "volume": 104223.0}, {"date": "2020-04-09", "close": 10.06, "volume": 148467.0}, {"date": "2020-04-13", "close": 9.92, "volume": 144315.0}, {"date": "2020-04-14", "close": 10.52, "volume": 99482.0}, {"date": "2020-04-15", "close": 10.3, "volume": 144301.0}, {"date": "2020-04-16", "close": 9.86, "volume": 87398.0}, {"date": "2020-04-17", "close": 9.84, "volume": 226509.0}, {"date": "2020-04-20", "close": 9.44, "volume": 125326.0}, {"date": "2020-04-21", "close": 9.13, "volume": 103186.0}, {"date": "2020-04-22", "close": 9.53, "volume": 117212.0}, {"date": "2020-04-23", "close": 9.7475, "volume": 108738.0}, {"date": "2020-04-24", "close": 10.27, "volume": 214694.0}, {"date": "2020-04-27", "close": 10.64, "volume": 134773.0}, {"date": "2020-04-28", "close": 10.54, "volume": 101435.0}, {"date": "2020-04-29", "close": 10.99, "volume": 115260.0}, {"date": "2020-04-30", "close": 10.55, "volume": 88501.0}, {"date": "2020-05-01", "close": 10.01, "volume": 92636.0}, {"date": "2020-05-04", "close": 10.37, "volume": 180981.0}, {"date": "2020-05-05", "close": 10.93, "volume": 219142.0}, {"date": "2020-05-06", "close": 10.67, "volume": 105571.0}, {"date": "2020-05-07", "close": 10.71, "volume": 60310.0}, {"date": "2020-05-08", "close": 10.68, "volume": 72322.0}, {"date": "2020-05-11", "close": 10.58, "volume": 63680.0}, {"date": "2020-05-12", "close": 10.53, "volume": 55359.0}, {"date": "2020-05-13", "close": 10.11, "volume": 56669.0}, {"date": "2020-05-14", "close": 10.09, "volume": 70615.0}, {"date": "2020-05-15", "close": 10.34, "volume": 41672.0}, {"date": "2020-05-18", "close": 10.5385, "volume": 77060.0}, {"date": "2020-05-19", "close": 10.61, "volume": 49203.0}, {"date": "2020-05-20", "close": 10.775, "volume": 90686.0}, {"date": "2020-05-21", "close": 10.8, "volume": 50065.0}, {"date": "2020-05-22", "close": 10.9, "volume": 25297.0}, {"date": "2020-05-26", "close": 11.0, "volume": 45666.0}, {"date": "2020-05-27", "close": 10.99, "volume": 63152.0}, {"date": "2020-05-28", "close": 11.11, "volume": 48551.0}, {"date": "2020-05-29", "close": 11.03, "volume": 42710.0}, {"date": "2020-06-01", "close": 11.1373, "volume": 55023.0}, {"date": "2020-06-02", "close": 11.2, "volume": 41687.0}, {"date": "2020-06-03", "close": 11.42, "volume": 73322.0}, {"date": "2020-06-04", "close": 11.3747, "volume": 54797.0}, {"date": "2020-06-05", "close": 11.65, "volume": 83896.0}, {"date": "2020-06-08", "close": 11.94, "volume": 56203.0}, {"date": "2020-06-09", "close": 11.77, "volume": 72652.0}, {"date": "2020-06-10", "close": 11.44, "volume": 89249.0}, {"date": "2020-06-11", "close": 10.56, "volume": 91694.0}, {"date": "2020-06-12", "close": 10.64, "volume": 91691.0}, {"date": "2020-06-15", "close": 10.9, "volume": 44724.0}, {"date": "2020-06-16", "close": 10.9, "volume": 67807.0}, {"date": "2020-06-17", "close": 10.89, "volume": 71344.0}, {"date": "2020-06-18", "close": 10.82, "volume": 54716.0}, {"date": "2020-06-19", "close": 10.73, "volume": 61815.0}, {"date": "2020-06-22", "close": 10.6, "volume": 67465.0}, {"date": "2020-06-23", "close": 10.51, "volume": 62279.0}, {"date": "2020-06-24", "close": 10.28, "volume": 69209.0}, {"date": "2020-06-25", "close": 10.36, "volume": 122068.0}, {"date": "2020-06-26", "close": 9.82, "volume": 48511.0}, {"date": "2020-06-29", "close": 9.99, "volume": 43948.0}, {"date": "2020-06-30", "close": 10.02, "volume": 58225.0}, {"date": "2020-07-01", "close": 10.1, "volume": 68495.0}, {"date": "2020-07-02", "close": 10.07, "volume": 69774.0}, {"date": "2020-07-06", "close": 9.73, "volume": 132639.0}, {"date": "2020-07-07", "close": 9.77, "volume": 51927.0}, {"date": "2020-07-08", "close": 9.755, "volume": 49822.0}, {"date": "2020-07-09", "close": 9.52, "volume": 44936.0}, {"date": "2020-07-10", "close": 9.66, "volume": 64281.0}, {"date": "2020-07-13", "close": 9.52, "volume": 86528.0}, {"date": "2020-07-14", "close": 9.6, "volume": 38383.0}, {"date": "2020-07-15", "close": 9.9627, "volume": 53902.0}, {"date": "2020-07-16", "close": 9.97, "volume": 49044.0}, {"date": "2020-07-17", "close": 10.08, "volume": 40880.0}, {"date": "2020-07-20", "close": 10.19, "volume": 61121.0}, {"date": "2020-07-21", "close": 10.44, "volume": 62308.0}, {"date": "2020-07-22", "close": 10.33, "volume": 52304.0}, {"date": "2020-07-23", "close": 10.08, "volume": 83451.0}, {"date": "2020-07-24", "close": 10.04, "volume": 49911.0}, {"date": "2020-07-27", "close": 9.97, "volume": 37933.0}, {"date": "2020-07-28", "close": 10.079, "volume": 46146.0}, {"date": "2020-07-29", "close": 10.24, "volume": 40617.0}, {"date": "2020-07-30", "close": 10.06, "volume": 41294.0}, {"date": "2020-07-31", "close": 10.04, "volume": 40428.0}, {"date": "2020-08-03", "close": 10.08, "volume": 69874.0}, {"date": "2020-08-04", "close": 10.06, "volume": 58616.0}, {"date": "2020-08-05", "close": 10.1465, "volume": 52965.0}, {"date": "2020-08-06", "close": 10.17, "volume": 36652.0}, {"date": "2020-08-07", "close": 10.18, "volume": 46758.0}, {"date": "2020-08-10", "close": 10.58, "volume": 100777.0}, {"date": "2020-08-11", "close": 10.45, "volume": 106301.0}, {"date": "2020-08-12", "close": 10.66, "volume": 52024.0}, {"date": "2020-08-13", "close": 10.6, "volume": 35591.0}, {"date": "2020-08-14", "close": 10.62, "volume": 33491.0}, {"date": "2020-08-17", "close": 10.59, "volume": 64365.0}, {"date": "2020-08-18", "close": 10.49, "volume": 53998.0}, {"date": "2020-08-19", "close": 10.4541, "volume": 55598.0}, {"date": "2020-08-20", "close": 10.38, "volume": 31561.0}, {"date": "2020-08-21", "close": 10.21, "volume": 60086.0}, {"date": "2020-08-24", "close": 10.13, "volume": 44682.0}, {"date": "2020-08-25", "close": 9.95, "volume": 66016.0}, {"date": "2020-08-26", "close": 9.79, "volume": 48349.0}, {"date": "2020-08-27", "close": 9.85, "volume": 122469.0}, {"date": "2020-08-28", "close": 10.01, "volume": 66651.0}, {"date": "2020-08-31", "close": 9.8, "volume": 135063.0}, {"date": "2020-09-01", "close": 9.71, "volume": 62135.0}, {"date": "2020-09-02", "close": 9.75, "volume": 77288.0}, {"date": "2020-09-03", "close": 9.72, "volume": 82830.0}, {"date": "2020-09-04", "close": 9.7, "volume": 51465.0}, {"date": "2020-09-08", "close": 9.61, "volume": 38880.0}, {"date": "2020-09-09", "close": 9.64, "volume": 41741.0}, {"date": "2020-09-10", "close": 9.52, "volume": 105816.0}, {"date": "2020-09-11", "close": 9.6, "volume": 38635.0}, {"date": "2020-09-14", "close": 9.71, "volume": 79205.0}, {"date": "2020-09-15", "close": 9.64, "volume": 72334.0}, {"date": "2020-09-16", "close": 9.63, "volume": 58677.0}, {"date": "2020-09-17", "close": 9.57, "volume": 57816.0}, {"date": "2020-09-18", "close": 9.5, "volume": 54245.0}, {"date": "2020-09-21", "close": 9.35, "volume": 65449.0}, {"date": "2020-09-22", "close": 9.25, "volume": 94973.0}, {"date": "2020-09-23", "close": 9.07, "volume": 56230.0}, {"date": "2020-09-24", "close": 8.91, "volume": 95719.0}, {"date": "2020-09-25", "close": 8.93, "volume": 80430.0}, {"date": "2020-09-28", "close": 9.02, "volume": 107170.0}, {"date": "2020-09-29", "close": 9.05, "volume": 101947.0}, {"date": "2020-09-30", "close": 8.95, "volume": 124075.0}, {"date": "2020-10-01", "close": 8.87, "volume": 119312.0}, {"date": "2020-10-02", "close": 8.88, "volume": 126097.0}, {"date": "2020-10-05", "close": 9.03, "volume": 316630.0}, {"date": "2020-10-06", "close": 9.07, "volume": 122747.0}, {"date": "2020-10-07", "close": 9.22, "volume": 113563.0}, {"date": "2020-10-08", "close": 9.65, "volume": 95431.0}, {"date": "2020-10-09", "close": 9.6, "volume": 57301.0}, {"date": "2020-10-12", "close": 9.56, "volume": 85462.0}, {"date": "2020-10-13", "close": 9.65, "volume": 80886.0}, {"date": "2020-10-14", "close": 9.86, "volume": 114320.0}, {"date": "2020-10-15", "close": 9.87, "volume": 110216.0}, {"date": "2020-10-16", "close": 9.99, "volume": 96204.0}, {"date": "2020-10-19", "close": 9.94, "volume": 72746.0}, {"date": "2020-10-20", "close": 9.96, "volume": 74438.0}, {"date": "2020-10-21", "close": 9.73, "volume": 105217.0}, {"date": "2020-10-22", "close": 9.91, "volume": 70986.0}, {"date": "2020-10-23", "close": 9.79, "volume": 59763.0}, {"date": "2020-10-26", "close": 9.5842, "volume": 119165.0}, {"date": "2020-10-27", "close": 9.5, "volume": 91336.0}, {"date": "2020-10-28", "close": 9.29, "volume": 101707.0}, {"date": "2020-10-29", "close": 9.38, "volume": 47995.0}, {"date": "2020-10-30", "close": 9.36, "volume": 84636.0}, {"date": "2020-11-02", "close": 9.3, "volume": 87797.0}, {"date": "2020-11-03", "close": 9.33, "volume": 64203.0}, {"date": "2020-11-04", "close": 9.31, "volume": 51150.0}, {"date": "2020-11-05", "close": 9.46, "volume": 76728.0}, {"date": "2020-11-06", "close": 9.28, "volume": 55246.0}, {"date": "2020-11-09", "close": 9.87, "volume": 129602.0}, {"date": "2020-11-10", "close": 10.0, "volume": 57031.0}, {"date": "2020-11-11", "close": 10.05, "volume": 89972.0}, {"date": "2020-11-12", "close": 10.04, "volume": 70786.0}, {"date": "2020-11-13", "close": 10.18, "volume": 51643.0}, {"date": "2020-11-16", "close": 10.64, "volume": 145308.0}, {"date": "2020-11-17", "close": 10.75, "volume": 90926.0}, {"date": "2020-11-18", "close": 10.7, "volume": 79545.0}, {"date": "2020-11-19", "close": 10.71, "volume": 138267.0}, {"date": "2020-11-20", "close": 10.5, "volume": 175363.0}, {"date": "2020-11-23", "close": 10.68, "volume": 122693.0}, {"date": "2020-11-24", "close": 10.95, "volume": 158773.0}, {"date": "2020-11-25", "close": 10.86, "volume": 130423.0}, {"date": "2020-11-27", "close": 10.71, "volume": 60936.0}, {"date": "2020-11-30", "close": 10.52, "volume": 86694.0}, {"date": "2020-12-01", "close": 10.5, "volume": 66604.0}, {"date": "2020-12-02", "close": 10.62, "volume": 149481.0}, {"date": "2020-12-03", "close": 10.8, "volume": 82932.0}, {"date": "2020-12-04", "close": 11.01, "volume": 99522.0}, {"date": "2020-12-07", "close": 10.83, "volume": 107446.0}, {"date": "2020-12-08", "close": 10.88, "volume": 91223.0}, {"date": "2020-12-09", "close": 10.83, "volume": 135936.0}, {"date": "2020-12-10", "close": 11.045, "volume": 143692.0}, {"date": "2020-12-11", "close": 11.04, "volume": 89698.0}, {"date": "2020-12-14", "close": 10.83, "volume": 113150.0}, {"date": "2020-12-15", "close": 10.95, "volume": 154715.0}, {"date": "2020-12-16", "close": 10.83, "volume": 87214.0}, {"date": "2020-12-17", "close": 10.82, "volume": 65726.0}, {"date": "2020-12-18", "close": 10.76, "volume": 55594.0}, {"date": "2020-12-21", "close": 10.51, "volume": 107821.0}, {"date": "2020-12-22", "close": 10.54, "volume": 69136.0}, {"date": "2020-12-23", "close": 10.54, "volume": 63881.0}, {"date": "2020-12-24", "close": 10.53, "volume": 49600.0}, {"date": "2020-12-28", "close": 10.44, "volume": 102397.0}, {"date": "2020-12-29", "close": 10.43, "volume": 88715.0}, {"date": "2020-12-30", "close": 10.44, "volume": 106891.0}, {"date": "2020-12-31", "close": 10.48, "volume": 145619.0}, {"date": "2021-01-04", "close": 10.35, "volume": 111742.0}, {"date": "2021-01-05", "close": 10.54, "volume": 109410.0}, {"date": "2021-01-06", "close": 10.9, "volume": 200452.0}, {"date": "2021-01-07", "close": 10.96, "volume": 64439.0}, {"date": "2021-01-08", "close": 10.97, "volume": 66944.0}, {"date": "2021-01-11", "close": 10.97, "volume": 43930.0}, {"date": "2021-01-12", "close": 11.25, "volume": 76343.0}, {"date": "2021-01-13", "close": 11.39, "volume": 75467.0}, {"date": "2021-01-14", "close": 11.5, "volume": 89444.0}, {"date": "2021-01-15", "close": 11.39, "volume": 174450.0}, {"date": "2021-01-19", "close": 11.27, "volume": 96149.0}, {"date": "2021-01-20", "close": 11.29, "volume": 69237.0}, {"date": "2021-01-21", "close": 11.23, "volume": 124989.0}, {"date": "2021-01-22", "close": 11.08, "volume": 56926.0}, {"date": "2021-01-25", "close": 11.11, "volume": 69189.0}, {"date": "2021-01-26", "close": 11.01, "volume": 145525.0}, {"date": "2021-01-27", "close": 10.66, "volume": 86865.0}, {"date": "2021-01-28", "close": 10.84, "volume": 76991.0}, {"date": "2021-01-29", "close": 10.72, "volume": 72784.0}, {"date": "2021-02-01", "close": 10.79, "volume": 109653.0}, {"date": "2021-02-02", "close": 10.86, "volume": 99469.0}, {"date": "2021-02-03", "close": 10.92, "volume": 93979.0}, {"date": "2021-02-04", "close": 10.96, "volume": 97327.0}, {"date": "2021-02-05", "close": 11.1, "volume": 108280.0}, {"date": "2021-02-08", "close": 11.205, "volume": 173159.0}, {"date": "2021-02-09", "close": 11.33, "volume": 186941.0}, {"date": "2021-02-10", "close": 11.34, "volume": 86462.0}, {"date": "2021-02-11", "close": 11.3, "volume": 68988.0}, {"date": "2021-02-12", "close": 11.38, "volume": 39181.0}, {"date": "2021-02-16", "close": 11.58, "volume": 83338.0}, {"date": "2021-02-17", "close": 11.6, "volume": 71096.0}, {"date": "2021-02-18", "close": 11.46, "volume": 59198.0}, {"date": "2021-02-19", "close": 11.44, "volume": 28930.0}, {"date": "2021-02-22", "close": 11.44, "volume": 67578.0}, {"date": "2021-02-23", "close": 11.4, "volume": 93126.0}, {"date": "2021-02-24", "close": 11.6, "volume": 131127.0}, {"date": "2021-02-25", "close": 11.46, "volume": 60956.0}, {"date": "2021-02-26", "close": 11.23, "volume": 84104.0}, {"date": "2021-03-01", "close": 11.35, "volume": 62661.0}, {"date": "2021-03-02", "close": 11.57, "volume": 95444.0}, {"date": "2021-03-03", "close": 11.58, "volume": 82194.0}, {"date": "2021-03-04", "close": 11.31, "volume": 90497.0}, {"date": "2021-03-05", "close": 11.33, "volume": 120065.0}, {"date": "2021-03-08", "close": 11.43, "volume": 138496.0}, {"date": "2021-03-09", "close": 11.34, "volume": 184954.0}, {"date": "2021-03-10", "close": 11.48, "volume": 94441.0}, {"date": "2021-03-11", "close": 11.57, "volume": 70818.0}, {"date": "2021-03-12", "close": 11.57, "volume": 105367.0}, {"date": "2021-03-15", "close": 11.67, "volume": 111275.0}, {"date": "2021-03-16", "close": 11.69, "volume": 79763.0}, {"date": "2021-03-17", "close": 11.73, "volume": 133160.0}, {"date": "2021-03-18", "close": 11.6, "volume": 185082.0}, {"date": "2021-03-19", "close": 11.73, "volume": 39020.0}, {"date": "2021-03-22", "close": 11.73, "volume": 50038.0}, {"date": "2021-03-23", "close": 11.69, "volume": 68126.0}, {"date": "2021-03-24", "close": 11.84, "volume": 53513.0}, {"date": "2021-03-25", "close": 11.9, "volume": 95460.0}, {"date": "2021-03-26", "close": 12.16, "volume": 51656.0}, {"date": "2021-03-29", "close": 12.26, "volume": 107676.0}, {"date": "2021-03-30", "close": 12.3, "volume": 109452.0}, {"date": "2021-03-31", "close": 12.38, "volume": 134095.0}, {"date": "2021-04-01", "close": 12.38, "volume": 80645.0}, {"date": "2021-04-05", "close": 12.35, "volume": 71964.0}, {"date": "2021-04-06", "close": 12.42, "volume": 49686.0}, {"date": "2021-04-07", "close": 12.42, "volume": 31702.0}, {"date": "2021-04-08", "close": 12.49, "volume": 61441.0}, {"date": "2021-04-09", "close": 12.38, "volume": 71136.0}, {"date": "2021-04-12", "close": 12.39, "volume": 50354.0}, {"date": "2021-04-13", "close": 12.54, "volume": 66779.0}, {"date": "2021-04-14", "close": 12.63, "volume": 46395.0}, {"date": "2021-04-15", "close": 12.62, "volume": 32641.0}, {"date": "2021-04-16", "close": 12.67, "volume": 30774.0}, {"date": "2021-04-19", "close": 12.67, "volume": 23409.0}, {"date": "2021-04-20", "close": 12.64, "volume": 41288.0}, {"date": "2021-04-21", "close": 12.71, "volume": 21369.0}, {"date": "2021-04-22", "close": 12.54, "volume": 75614.0}, {"date": "2021-04-23", "close": 12.61, "volume": 33956.0}, {"date": "2021-04-26", "close": 12.7, "volume": 41584.0}, {"date": "2021-04-27", "close": 12.73, "volume": 37228.0}, {"date": "2021-04-28", "close": 12.79, "volume": 67090.0}, {"date": "2021-04-29", "close": 12.64, "volume": 179950.0}, {"date": "2021-04-30", "close": 12.5, "volume": 176556.0}, {"date": "2021-05-03", "close": 12.63, "volume": 59079.0}, {"date": "2021-05-04", "close": 12.66, "volume": 79519.0}, {"date": "2021-05-05", "close": 12.72, "volume": 133778.0}, {"date": "2021-05-06", "close": 12.81, "volume": 68262.0}, {"date": "2021-05-07", "close": 12.87, "volume": 68623.0}, {"date": "2021-05-10", "close": 13.07, "volume": 76050.0}, {"date": "2021-05-11", "close": 12.79, "volume": 83377.0}, {"date": "2021-05-12", "close": 12.71, "volume": 107196.0}, {"date": "2021-05-13", "close": 12.87, "volume": 27875.0}, {"date": "2021-05-14", "close": 13.04, "volume": 43199.0}, {"date": "2021-05-17", "close": 13.13, "volume": 48515.0}, {"date": "2021-05-18", "close": 13.14, "volume": 39633.0}, {"date": "2021-05-19", "close": 12.91, "volume": 96045.0}, {"date": "2021-05-20", "close": 13.1007, "volume": 49254.0}, {"date": "2021-05-21", "close": 13.15, "volume": 49909.0}, {"date": "2021-05-24", "close": 13.19, "volume": 34657.0}, {"date": "2021-05-25", "close": 13.17, "volume": 57588.0}, {"date": "2021-05-26", "close": 13.23, "volume": 31909.0}, {"date": "2021-05-27", "close": 13.365, "volume": 67612.0}, {"date": "2021-05-28", "close": 13.41, "volume": 35254.0}, {"date": "2021-06-01", "close": 13.44, "volume": 60458.0}, {"date": "2021-06-02", "close": 13.52, "volume": 74966.0}, {"date": "2021-06-03", "close": 13.55, "volume": 82056.0}, {"date": "2021-06-04", "close": 13.6, "volume": 64161.0}, {"date": "2021-06-07", "close": 13.69, "volume": 31622.0}, {"date": "2021-06-08", "close": 13.75, "volume": 44722.0}, {"date": "2021-06-09", "close": 13.86, "volume": 28353.0}, {"date": "2021-06-10", "close": 13.96, "volume": 37819.0}, {"date": "2021-06-11", "close": 14.01, "volume": 34104.0}, {"date": "2021-06-14", "close": 14.09, "volume": 31818.0}, {"date": "2021-06-15", "close": 14.18, "volume": 55812.0}, {"date": "2021-06-16", "close": 14.03, "volume": 32654.0}, {"date": "2021-06-17", "close": 13.77, "volume": 64850.0}, {"date": "2021-06-18", "close": 13.55, "volume": 39608.0}, {"date": "2021-06-21", "close": 13.77, "volume": 28772.0}, {"date": "2021-06-22", "close": 13.61, "volume": 39370.0}, {"date": "2021-06-23", "close": 13.47, "volume": 54149.0}, {"date": "2021-06-24", "close": 13.45, "volume": 20686.0}, {"date": "2021-06-25", "close": 13.54, "volume": 33314.0}, {"date": "2021-06-28", "close": 13.42, "volume": 31576.0}, {"date": "2021-06-29", "close": 13.67, "volume": 69020.0}, {"date": "2021-06-30", "close": 13.64, "volume": 40126.0}, {"date": "2021-07-01", "close": 13.74, "volume": 34570.0}, {"date": "2021-07-02", "close": 13.77, "volume": 33213.0}, {"date": "2021-07-06", "close": 13.6, "volume": 71869.0}, {"date": "2021-07-07", "close": 13.74, "volume": 30808.0}, {"date": "2021-07-08", "close": 13.39, "volume": 62201.0}, {"date": "2021-07-09", "close": 13.48, "volume": 45467.0}, {"date": "2021-07-12", "close": 13.81, "volume": 65530.0}, {"date": "2021-07-13", "close": 13.5, "volume": 45495.0}, {"date": "2021-07-14", "close": 13.39, "volume": 30293.0}, {"date": "2021-07-15", "close": 13.3, "volume": 33932.0}, {"date": "2021-07-16", "close": 13.31, "volume": 24519.0}, {"date": "2021-07-19", "close": 12.77, "volume": 77882.0}, {"date": "2021-07-20", "close": 13.04, "volume": 25699.0}, {"date": "2021-07-21", "close": 13.08, "volume": 50673.0}, {"date": "2021-07-22", "close": 13.01, "volume": 59707.0}, {"date": "2021-07-23", "close": 12.97, "volume": 37232.0}, {"date": "2021-07-26", "close": 13.1, "volume": 51905.0}, {"date": "2021-07-27", "close": 13.2, "volume": 45193.0}, {"date": "2021-07-28", "close": 13.3, "volume": 45805.0}, {"date": "2021-07-29", "close": 12.84, "volume": 59653.0}, {"date": "2021-07-30", "close": 13.07, "volume": 62197.0}, {"date": "2021-08-02", "close": 12.99, "volume": 54428.0}, {"date": "2021-08-03", "close": 13.09, "volume": 43051.0}, {"date": "2021-08-04", "close": 12.98, "volume": 67587.0}, {"date": "2021-08-05", "close": 13.09, "volume": 51319.0}, {"date": "2021-08-06", "close": 13.12, "volume": 33182.0}, {"date": "2021-08-09", "close": 13.01, "volume": 37639.0}, {"date": "2021-08-10", "close": 13.14, "volume": 32084.0}, {"date": "2021-08-11", "close": 13.23, "volume": 16502.0}, {"date": "2021-08-12", "close": 13.25, "volume": 22102.0}, {"date": "2021-08-13", "close": 13.32, "volume": 28129.0}, {"date": "2021-08-16", "close": 13.35, "volume": 25766.0}, {"date": "2021-08-17", "close": 13.15, "volume": 49224.0}, {"date": "2021-08-18", "close": 13.11, "volume": 33053.0}, {"date": "2021-08-19", "close": 12.97, "volume": 69119.0}, {"date": "2021-08-20", "close": 13.06, "volume": 42259.0}, {"date": "2021-08-23", "close": 13.02, "volume": 48692.0}, {"date": "2021-08-24", "close": 13.09, "volume": 40908.0}, {"date": "2021-08-25", "close": 13.12, "volume": 30207.0}, {"date": "2021-08-26", "close": 13.0, "volume": 37261.0}, {"date": "2021-08-27", "close": 13.07, "volume": 87648.0}, {"date": "2021-08-30", "close": 13.08, "volume": 24362.0}, {"date": "2021-08-31", "close": 13.08, "volume": 29931.0}, {"date": "2021-09-01", "close": 13.21, "volume": 81203.0}, {"date": "2021-09-02", "close": 13.36, "volume": 34437.0}, {"date": "2021-09-03", "close": 13.33, "volume": 36608.0}, {"date": "2021-09-07", "close": 13.23, "volume": 78718.0}, {"date": "2021-09-08", "close": 13.27, "volume": 51783.0}, {"date": "2021-09-09", "close": 13.24, "volume": 36145.0}, {"date": "2021-09-10", "close": 13.2, "volume": 28798.0}, {"date": "2021-09-13", "close": 13.23, "volume": 39867.0}, {"date": "2021-09-14", "close": 13.3, "volume": 45681.0}, {"date": "2021-09-15", "close": 13.27, "volume": 41035.0}, {"date": "2021-09-16", "close": 13.28, "volume": 14214.0}, {"date": "2021-09-17", "close": 13.12, "volume": 32235.0}, {"date": "2021-09-20", "close": 12.8, "volume": 37523.0}, {"date": "2021-09-21", "close": 12.78, "volume": 36269.0}, {"date": "2021-09-22", "close": 12.88, "volume": 66876.0}, {"date": "2021-09-23", "close": 13.03, "volume": 54836.0}, {"date": "2021-09-24", "close": 12.83, "volume": 42291.0}, {"date": "2021-09-27", "close": 13.01, "volume": 72570.0}, {"date": "2021-09-28", "close": 12.73, "volume": 54490.0}, {"date": "2021-09-29", "close": 12.8, "volume": 44337.0}, {"date": "2021-09-30", "close": 12.75, "volume": 30623.0}, {"date": "2021-10-01", "close": 12.74, "volume": 21528.0}, {"date": "2021-10-04", "close": 12.88, "volume": 37866.0}, {"date": "2021-10-05", "close": 13.0, "volume": 42189.0}, {"date": "2021-10-06", "close": 12.97, "volume": 62781.0}, {"date": "2021-10-07", "close": 13.15, "volume": 51038.0}, {"date": "2021-10-08", "close": 13.32, "volume": 33239.0}, {"date": "2021-10-11", "close": 13.43, "volume": 54514.0}, {"date": "2021-10-12", "close": 13.35, "volume": 129171.0}, {"date": "2021-10-13", "close": 13.45, "volume": 53728.0}, {"date": "2021-10-14", "close": 13.72, "volume": 40750.0}, {"date": "2021-10-15", "close": 13.81, "volume": 85597.0}, {"date": "2021-10-18", "close": 13.9, "volume": 93927.0}, {"date": "2021-10-19", "close": 14.08, "volume": 87870.0}, {"date": "2021-10-20", "close": 14.16, "volume": 62320.0}, {"date": "2021-10-21", "close": 13.97, "volume": 47576.0}, {"date": "2021-10-22", "close": 13.94, "volume": 55344.0}, {"date": "2021-10-25", "close": 14.05, "volume": 23466.0}, {"date": "2021-10-26", "close": 13.95, "volume": 27860.0}, {"date": "2021-10-27", "close": 13.77, "volume": 39084.0}, {"date": "2021-10-28", "close": 13.84, "volume": 37949.0}, {"date": "2021-10-29", "close": 13.68, "volume": 30029.0}, {"date": "2021-11-01", "close": 13.72, "volume": 70666.0}, {"date": "2021-11-02", "close": 13.61, "volume": 95157.0}, {"date": "2021-11-03", "close": 13.56, "volume": 57077.0}, {"date": "2021-11-04", "close": 13.59, "volume": 54219.0}, {"date": "2021-11-05", "close": 13.62, "volume": 26769.0}, {"date": "2021-11-08", "close": 13.59, "volume": 87832.0}, {"date": "2021-11-09", "close": 13.67, "volume": 30563.0}, {"date": "2021-11-10", "close": 13.57, "volume": 33451.0}, {"date": "2021-11-11", "close": 13.61, "volume": 22637.0}, {"date": "2021-11-12", "close": 13.67, "volume": 42496.0}, {"date": "2021-11-15", "close": 13.7, "volume": 52179.0}, {"date": "2021-11-16", "close": 13.9035, "volume": 51676.0}, {"date": "2021-11-17", "close": 13.55, "volume": 32570.0}, {"date": "2021-11-18", "close": 13.53, "volume": 46590.0}, {"date": "2021-11-19", "close": 13.28, "volume": 60133.0}, {"date": "2021-11-22", "close": 13.33, "volume": 53610.0}, {"date": "2021-11-23", "close": 13.43, "volume": 32031.0}, {"date": "2021-11-24", "close": 13.55, "volume": 12414.0}, {"date": "2021-11-26", "close": 13.28, "volume": 37054.0}, {"date": "2021-11-29", "close": 13.44, "volume": 53741.0}, {"date": "2021-11-30", "close": 13.23, "volume": 64698.0}, {"date": "2021-12-01", "close": 13.18, "volume": 74900.0}, {"date": "2021-12-02", "close": 13.01, "volume": 34406.0}, {"date": "2021-12-03", "close": 12.84, "volume": 49828.0}, {"date": "2021-12-06", "close": 13.02, "volume": 66503.0}, {"date": "2021-12-07", "close": 13.13, "volume": 35439.0}, {"date": "2021-12-08", "close": 13.1702, "volume": 56243.0}, {"date": "2021-12-09", "close": 12.99, "volume": 95048.0}, {"date": "2021-12-10", "close": 13.13, "volume": 45178.0}, {"date": "2021-12-13", "close": 13.08, "volume": 39691.0}, {"date": "2021-12-14", "close": 13.11, "volume": 52549.0}, {"date": "2021-12-15", "close": 13.2, "volume": 44731.0}, {"date": "2021-12-16", "close": 13.33, "volume": 61024.0}, {"date": "2021-12-17", "close": 13.12, "volume": 26668.0}, {"date": "2021-12-20", "close": 12.91, "volume": 60193.0}, {"date": "2021-12-21", "close": 13.06, "volume": 34141.0}, {"date": "2021-12-22", "close": 13.05, "volume": 57146.0}, {"date": "2021-12-23", "close": 13.31, "volume": 81862.0}, {"date": "2021-12-27", "close": 13.42, "volume": 35419.0}, {"date": "2021-12-28", "close": 13.43, "volume": 41570.0}, {"date": "2021-12-29", "close": 13.43, "volume": 44958.0}, {"date": "2021-12-30", "close": 13.53, "volume": 83882.0}, {"date": "2021-12-31", "close": 13.54, "volume": 70676.0}, {"date": "2022-01-03", "close": 13.68, "volume": 68184.0}, {"date": "2022-01-04", "close": 13.89, "volume": 48619.0}, {"date": "2022-01-05", "close": 13.9, "volume": 160333.0}, {"date": "2022-01-06", "close": 13.9, "volume": 51537.0}, {"date": "2022-01-07", "close": 13.95, "volume": 51806.0}, {"date": "2022-01-10", "close": 13.97, "volume": 71046.0}, {"date": "2022-01-11", "close": 14.06, "volume": 81752.0}, {"date": "2022-01-12", "close": 14.08, "volume": 33403.0}, {"date": "2022-01-13", "close": 14.04, "volume": 38579.0}, {"date": "2022-01-14", "close": 14.07, "volume": 37185.0}, {"date": "2022-01-18", "close": 13.96, "volume": 43737.0}, {"date": "2022-01-19", "close": 14.01, "volume": 42622.0}, {"date": "2022-01-20", "close": 13.78, "volume": 74922.0}, {"date": "2022-01-21", "close": 13.35, "volume": 60931.0}, {"date": "2022-01-24", "close": 13.25, "volume": 74156.0}, {"date": "2022-01-25", "close": 13.5, "volume": 87251.0}, {"date": "2022-01-26", "close": 13.49, "volume": 32419.0}, {"date": "2022-01-27", "close": 13.5, "volume": 32839.0}, {"date": "2022-01-28", "close": 13.52, "volume": 102571.0}, {"date": "2022-01-31", "close": 13.77, "volume": 52200.0}, {"date": "2022-02-01", "close": 13.86, "volume": 82306.0}, {"date": "2022-02-02", "close": 13.97, "volume": 47096.0}, {"date": "2022-02-03", "close": 13.86, "volume": 54061.0}, {"date": "2022-02-04", "close": 13.82, "volume": 64427.0}, {"date": "2022-02-07", "close": 13.82, "volume": 33810.0}, {"date": "2022-02-08", "close": 13.81, "volume": 26367.0}, {"date": "2022-02-09", "close": 13.97, "volume": 25949.0}, {"date": "2022-02-10", "close": 13.68, "volume": 64154.0}, {"date": "2022-02-11", "close": 13.81, "volume": 57439.0}, {"date": "2022-02-14", "close": 13.63, "volume": 59794.0}, {"date": "2022-02-15", "close": 13.56, "volume": 65855.0}, {"date": "2022-02-16", "close": 13.52, "volume": 54930.0}, {"date": "2022-02-17", "close": 13.54, "volume": 48457.0}, {"date": "2022-02-18", "close": 13.51, "volume": 54167.0}, {"date": "2022-02-22", "close": 13.4, "volume": 49826.0}, {"date": "2022-02-23", "close": 13.4, "volume": 59835.0}, {"date": "2022-02-24", "close": 13.42, "volume": 37086.0}, {"date": "2022-02-25", "close": 13.73, "volume": 42597.0}, {"date": "2022-02-28", "close": 14.01, "volume": 26004.0}, {"date": "2022-03-01", "close": 13.97, "volume": 80906.0}, {"date": "2022-03-02", "close": 14.25, "volume": 34180.0}, {"date": "2022-03-03", "close": 14.54, "volume": 168078.0}, {"date": "2022-03-04", "close": 14.52, "volume": 96744.0}, {"date": "2022-03-07", "close": 14.7, "volume": 163066.0}, {"date": "2022-03-08", "close": 14.68, "volume": 81089.0}, {"date": "2022-03-09", "close": 14.51, "volume": 46227.0}, {"date": "2022-03-10", "close": 14.57, "volume": 75423.0}, {"date": "2022-03-11", "close": 14.47, "volume": 67178.0}, {"date": "2022-03-14", "close": 14.28, "volume": 59450.0}, {"date": "2022-03-15", "close": 14.4, "volume": 86759.0}, {"date": "2022-03-16", "close": 14.47, "volume": 35815.0}, {"date": "2022-03-17", "close": 14.56, "volume": 50492.0}, {"date": "2022-03-18", "close": 14.46, "volume": 58803.0}, {"date": "2022-03-21", "close": 14.58, "volume": 41872.0}, {"date": "2022-03-22", "close": 14.6, "volume": 28071.0}, {"date": "2022-03-23", "close": 14.8, "volume": 66668.0}, {"date": "2022-03-24", "close": 14.85, "volume": 77169.0}, {"date": "2022-03-25", "close": 14.99, "volume": 58314.0}, {"date": "2022-03-28", "close": 14.98, "volume": 49373.0}, {"date": "2022-03-29", "close": 15.15, "volume": 19936.0}, {"date": "2022-03-30", "close": 15.16, "volume": 68049.0}, {"date": "2022-03-31", "close": 15.23, "volume": 20444.0}, {"date": "2022-04-01", "close": 15.41, "volume": 46133.0}, {"date": "2022-04-04", "close": 15.39, "volume": 67694.0}, {"date": "2022-04-05", "close": 15.27, "volume": 58868.0}, {"date": "2022-04-06", "close": 15.25, "volume": 92691.0}, {"date": "2022-04-07", "close": 15.29, "volume": 41814.0}, {"date": "2022-04-08", "close": 15.45, "volume": 32718.0}, {"date": "2022-04-11", "close": 15.16, "volume": 62284.0}, {"date": "2022-04-12", "close": 15.35, "volume": 26918.0}, {"date": "2022-04-13", "close": 15.44, "volume": 32730.0}, {"date": "2022-04-14", "close": 15.32, "volume": 55030.0}, {"date": "2022-04-18", "close": 15.32, "volume": 43882.0}, {"date": "2022-04-19", "close": 15.5, "volume": 47583.0}, {"date": "2022-04-20", "close": 15.8, "volume": 68314.0}, {"date": "2022-04-21", "close": 15.55, "volume": 51791.0}, {"date": "2022-04-22", "close": 15.35, "volume": 48616.0}, {"date": "2022-04-25", "close": 14.77, "volume": 45866.0}, {"date": "2022-04-26", "close": 14.66, "volume": 26858.0}, {"date": "2022-04-27", "close": 14.78, "volume": 27416.0}, {"date": "2022-04-28", "close": 14.91, "volume": 49590.0}, {"date": "2022-04-29", "close": 14.13, "volume": 185966.0}, {"date": "2022-05-02", "close": 14.07, "volume": 86410.0}, {"date": "2022-05-03", "close": 14.1, "volume": 114653.0}, {"date": "2022-05-04", "close": 14.68, "volume": 55313.0}, {"date": "2022-05-05", "close": 14.5, "volume": 76641.0}, {"date": "2022-05-06", "close": 14.72, "volume": 44040.0}, {"date": "2022-05-09", "close": 14.16, "volume": 76912.0}, {"date": "2022-05-10", "close": 14.1, "volume": 90569.0}, {"date": "2022-05-11", "close": 14.0, "volume": 78059.0}, {"date": "2022-05-12", "close": 14.02, "volume": 89563.0}, {"date": "2022-05-13", "close": 14.36, "volume": 42982.0}, {"date": "2022-05-16", "close": 14.61, "volume": 36742.0}, {"date": "2022-05-17", "close": 14.96, "volume": 49815.0}, {"date": "2022-05-18", "close": 14.83, "volume": 55657.0}, {"date": "2022-05-19", "close": 14.77, "volume": 64215.0}, {"date": "2022-05-20", "close": 14.91, "volume": 110715.0}, {"date": "2022-05-23", "close": 15.03, "volume": 37144.0}, {"date": "2022-05-24", "close": 15.24, "volume": 39296.0}, {"date": "2022-05-25", "close": 15.38, "volume": 23829.0}, {"date": "2022-05-26", "close": 15.6, "volume": 29227.0}, {"date": "2022-05-27", "close": 15.81, "volume": 50397.0}, {"date": "2022-05-31", "close": 15.52, "volume": 59118.0}, {"date": "2022-06-01", "close": 15.6, "volume": 60682.0}, {"date": "2022-06-02", "close": 15.69, "volume": 78020.0}, {"date": "2022-06-03", "close": 15.6, "volume": 37358.0}, {"date": "2022-06-06", "close": 15.63, "volume": 15118.0}, {"date": "2022-06-07", "close": 15.8, "volume": 68748.0}, {"date": "2022-06-08", "close": 15.62, "volume": 56450.0}, {"date": "2022-06-09", "close": 15.4, "volume": 42484.0}, {"date": "2022-06-10", "close": 15.26, "volume": 34791.0}, {"date": "2022-06-13", "close": 14.485, "volume": 76138.0}, {"date": "2022-06-14", "close": 14.27, "volume": 68808.0}, {"date": "2022-06-15", "close": 14.11, "volume": 75319.0}, {"date": "2022-06-16", "close": 13.55, "volume": 59635.0}, {"date": "2022-06-17", "close": 13.28, "volume": 48021.0}, {"date": "2022-06-21", "close": 13.7, "volume": 49043.0}, {"date": "2022-06-22", "close": 13.48, "volume": 39617.0}, {"date": "2022-06-23", "close": 13.63, "volume": 67889.0}, {"date": "2022-06-24", "close": 13.97, "volume": 20882.0}, {"date": "2022-06-27", "close": 14.32, "volume": 13023.0}, {"date": "2022-06-28", "close": 14.47, "volume": 27450.0}, {"date": "2022-06-29", "close": 14.26, "volume": 22571.0}, {"date": "2022-06-30", "close": 14.32, "volume": 9704.0}, {"date": "2022-07-01", "close": 14.59, "volume": 18367.0}, {"date": "2022-07-05", "close": 13.73, "volume": 68858.0}, {"date": "2022-07-06", "close": 13.63, "volume": 44040.0}, {"date": "2022-07-07", "close": 13.92, "volume": 27918.0}, {"date": "2022-07-08", "close": 14.025, "volume": 10649.0}, {"date": "2022-07-11", "close": 14.07, "volume": 21984.0}, {"date": "2022-07-12", "close": 13.8, "volume": 31035.0}, {"date": "2022-07-13", "close": 13.92, "volume": 23562.0}, {"date": "2022-07-14", "close": 13.8, "volume": 22220.0}, {"date": "2022-07-15", "close": 13.95, "volume": 40490.0}, {"date": "2022-07-18", "close": 14.11, "volume": 23142.0}, {"date": "2022-07-19", "close": 14.39, "volume": 26067.0}, {"date": "2022-07-20", "close": 14.74, "volume": 76828.0}, {"date": "2022-07-21", "close": 14.57, "volume": 20324.0}, {"date": "2022-07-22", "close": 14.58, "volume": 24516.0}, {"date": "2022-07-25", "close": 14.98, "volume": 17711.0}, {"date": "2022-07-26", "close": 15.14, "volume": 38882.0}, {"date": "2022-07-27", "close": 15.16, "volume": 45859.0}, {"date": "2022-07-28", "close": 15.32, "volume": 143355.0}, {"date": "2022-07-29", "close": 15.21, "volume": 223454.0}, {"date": "2022-08-01", "close": 14.75, "volume": 125342.0}, {"date": "2022-08-02", "close": 14.7, "volume": 201956.0}, {"date": "2022-08-03", "close": 14.76, "volume": 46466.0}, {"date": "2022-08-04", "close": 14.63, "volume": 64710.0}, {"date": "2022-08-05", "close": 14.54, "volume": 76209.0}, {"date": "2022-08-08", "close": 14.71, "volume": 28310.0}, {"date": "2022-08-09", "close": 14.84, "volume": 39424.0}, {"date": "2022-08-10", "close": 15.03, "volume": 135663.0}, {"date": "2022-08-11", "close": 15.29, "volume": 50346.0}, {"date": "2022-08-12", "close": 15.48, "volume": 47625.0}, {"date": "2022-08-15", "close": 15.48, "volume": 49498.0}, {"date": "2022-08-16", "close": 15.59, "volume": 37917.0}, {"date": "2022-08-17", "close": 15.55, "volume": 77779.0}, {"date": "2022-08-18", "close": 15.75, "volume": 87692.0}, {"date": "2022-08-19", "close": 15.64, "volume": 54916.0}, {"date": "2022-08-22", "close": 15.54, "volume": 44550.0}, {"date": "2022-08-23", "close": 15.69, "volume": 45077.0}, {"date": "2022-08-24", "close": 15.85, "volume": 25323.0}, {"date": "2022-08-25", "close": 15.96, "volume": 163390.0}, {"date": "2022-08-26", "close": 15.56, "volume": 48599.0}, {"date": "2022-08-29", "close": 15.7, "volume": 19817.0}, {"date": "2022-08-30", "close": 15.46, "volume": 75499.0}, {"date": "2022-08-31", "close": 15.19, "volume": 60379.0}, {"date": "2022-09-01", "close": 14.96, "volume": 85356.0}, {"date": "2022-09-02", "close": 15.13, "volume": 20151.0}, {"date": "2022-09-06", "close": 15.17, "volume": 21290.0}, {"date": "2022-09-07", "close": 15.24, "volume": 31726.0}, {"date": "2022-09-08", "close": 15.11, "volume": 111957.0}, {"date": "2022-09-09", "close": 15.32, "volume": 39854.0}, {"date": "2022-09-12", "close": 15.5, "volume": 22329.0}, {"date": "2022-09-13", "close": 15.18, "volume": 56814.0}, {"date": "2022-09-14", "close": 15.59, "volume": 40741.0}, {"date": "2022-09-15", "close": 15.28, "volume": 49982.0}, {"date": "2022-09-16", "close": 14.99, "volume": 56494.0}, {"date": "2022-09-19", "close": 15.31, "volume": 32987.0}, {"date": "2022-09-20", "close": 15.11, "volume": 46489.0}, {"date": "2022-09-21", "close": 14.87, "volume": 47924.0}, {"date": "2022-09-22", "close": 14.74, "volume": 75190.0}, {"date": "2022-09-23", "close": 13.92, "volume": 55867.0}, {"date": "2022-09-26", "close": 13.4, "volume": 78148.0}, {"date": "2022-09-27", "close": 13.36, "volume": 63662.0}, {"date": "2022-09-28", "close": 13.94, "volume": 79307.0}, {"date": "2022-09-29", "close": 13.5, "volume": 55612.0}, {"date": "2022-09-30", "close": 13.33, "volume": 26297.0}, {"date": "2022-10-03", "close": 13.66, "volume": 57228.0}, {"date": "2022-10-04", "close": 14.06, "volume": 32714.0}, {"date": "2022-10-05", "close": 14.02, "volume": 52567.0}, {"date": "2022-10-06", "close": 13.78, "volume": 68550.0}, {"date": "2022-10-07", "close": 13.43, "volume": 90918.0}, {"date": "2022-10-10", "close": 13.3, "volume": 52125.0}, {"date": "2022-10-11", "close": 13.36, "volume": 39826.0}, {"date": "2022-10-12", "close": 13.16, "volume": 44598.0}, {"date": "2022-10-13", "close": 13.54, "volume": 47796.0}, {"date": "2022-10-14", "close": 13.2, "volume": 49073.0}, {"date": "2022-10-17", "close": 13.51, "volume": 34707.0}, {"date": "2022-10-18", "close": 13.75, "volume": 66859.0}, {"date": "2022-10-19", "close": 13.77, "volume": 95250.0}, {"date": "2022-10-20", "close": 13.58, "volume": 77863.0}, {"date": "2022-10-21", "close": 13.87, "volume": 12055.0}, {"date": "2022-10-24", "close": 13.88, "volume": 37239.0}, {"date": "2022-10-25", "close": 14.06, "volume": 24217.0}, {"date": "2022-10-26", "close": 14.2, "volume": 39922.0}, {"date": "2022-10-27", "close": 14.18, "volume": 113263.0}, {"date": "2022-10-28", "close": 14.4, "volume": 31454.0}, {"date": "2022-10-31", "close": 14.5, "volume": 34883.0}, {"date": "2022-11-01", "close": 14.46, "volume": 15751.0}, {"date": "2022-11-02", "close": 14.23, "volume": 51003.0}, {"date": "2022-11-03", "close": 14.15, "volume": 150918.0}, {"date": "2022-11-04", "close": 14.35, "volume": 58512.0}, {"date": "2022-11-07", "close": 14.33, "volume": 60825.0}, {"date": "2022-11-08", "close": 14.45, "volume": 108673.0}, {"date": "2022-11-09", "close": 14.23, "volume": 72139.0}, {"date": "2022-11-10", "close": 14.6, "volume": 45526.0}, {"date": "2022-11-11", "close": 14.63, "volume": 16177.0}, {"date": "2022-11-14", "close": 14.62, "volume": 51014.0}, {"date": "2022-11-15", "close": 14.64, "volume": 113118.0}, {"date": "2022-11-16", "close": 14.68, "volume": 37823.0}, {"date": "2022-11-17", "close": 14.53, "volume": 39215.0}, {"date": "2022-11-18", "close": 14.84, "volume": 45808.0}, {"date": "2022-11-21", "close": 14.78, "volume": 105668.0}, {"date": "2022-11-22", "close": 15.29, "volume": 111908.0}, {"date": "2022-11-23", "close": 15.29, "volume": 86046.0}, {"date": "2022-11-25", "close": 15.26, "volume": 19908.0}, {"date": "2022-11-28", "close": 14.98, "volume": 45257.0}, {"date": "2022-11-29", "close": 15.09, "volume": 41611.0}, {"date": "2022-11-30", "close": 15.24, "volume": 25084.0}, {"date": "2022-12-01", "close": 15.19, "volume": 31187.0}, {"date": "2022-12-02", "close": 15.2, "volume": 33332.0}, {"date": "2022-12-05", "close": 14.94, "volume": 60639.0}, {"date": "2022-12-06", "close": 14.72, "volume": 39572.0}, {"date": "2022-12-07", "close": 14.73, "volume": 40153.0}, {"date": "2022-12-08", "close": 14.69, "volume": 105441.0}, {"date": "2022-12-09", "close": 14.56, "volume": 19259.0}, {"date": "2022-12-12", "close": 14.96, "volume": 68568.0}, {"date": "2022-12-13", "close": 15.11, "volume": 58075.0}, {"date": "2022-12-14", "close": 15.02, "volume": 47051.0}, {"date": "2022-12-15", "close": 14.78, "volume": 91168.0}, {"date": "2022-12-16", "close": 14.44, "volume": 57881.0}, {"date": "2022-12-19", "close": 14.47, "volume": 62320.0}, {"date": "2022-12-20", "close": 14.27, "volume": 76113.0}, {"date": "2022-12-21", "close": 14.58, "volume": 46072.0}, {"date": "2022-12-22", "close": 14.34, "volume": 29880.0}, {"date": "2022-12-23", "close": 14.64, "volume": 11306.0}, {"date": "2022-12-27", "close": 14.61, "volume": 33083.0}, {"date": "2022-12-28", "close": 14.25, "volume": 29806.0}, {"date": "2022-12-29", "close": 14.42, "volume": 43010.0}, {"date": "2022-12-30", "close": 14.42, "volume": 37465.0}, {"date": "2023-01-03", "close": 14.14, "volume": 20642.0}, {"date": "2023-01-04", "close": 14.26, "volume": 29761.0}, {"date": "2023-01-05", "close": 14.33, "volume": 182973.0}, {"date": "2023-01-06", "close": 14.66, "volume": 32974.0}, {"date": "2023-01-09", "close": 14.75, "volume": 18935.0}, {"date": "2023-01-10", "close": 14.65, "volume": 136473.0}, {"date": "2023-01-11", "close": 14.89, "volume": 17355.0}, {"date": "2023-01-12", "close": 15.16, "volume": 83934.0}, {"date": "2023-01-13", "close": 15.22, "volume": 63647.0}, {"date": "2023-01-17", "close": 15.03, "volume": 52025.0}, {"date": "2023-01-18", "close": 14.74, "volume": 28748.0}, {"date": "2023-01-19", "close": 14.72, "volume": 25455.0}, {"date": "2023-01-20", "close": 14.86, "volume": 21814.0}, {"date": "2023-01-23", "close": 15.03, "volume": 17657.0}, {"date": "2023-01-24", "close": 15.18, "volume": 45507.0}, {"date": "2023-01-25", "close": 15.06, "volume": 33905.0}, {"date": "2023-01-26", "close": 15.32, "volume": 93371.0}, {"date": "2023-01-27", "close": 15.21, "volume": 24579.0}, {"date": "2023-01-30", "close": 15.06, "volume": 35551.0}, {"date": "2023-01-31", "close": 15.27, "volume": 38050.0}, {"date": "2023-02-01", "close": 15.24, "volume": 31920.0}, {"date": "2023-02-02", "close": 15.38, "volume": 25163.0}, {"date": "2023-02-03", "close": 15.14, "volume": 50266.0}, {"date": "2023-02-06", "close": 15.01, "volume": 22857.0}, {"date": "2023-02-07", "close": 15.02, "volume": 13325.0}, {"date": "2023-02-08", "close": 14.95, "volume": 23450.0}, {"date": "2023-02-09", "close": 14.86, "volume": 56623.0}, {"date": "2023-02-10", "close": 15.23, "volume": 48210.0}, {"date": "2023-02-13", "close": 15.34, "volume": 31392.0}, {"date": "2023-02-14", "close": 15.28, "volume": 46677.0}, {"date": "2023-02-15", "close": 15.17, "volume": 42665.0}, {"date": "2023-02-16", "close": 15.06, "volume": 42409.0}, {"date": "2023-02-17", "close": 15.0, "volume": 21941.0}, {"date": "2023-02-21", "close": 15.0, "volume": 42396.0}, {"date": "2023-02-22", "close": 14.801, "volume": 14437.0}, {"date": "2023-02-23", "close": 14.95, "volume": 36272.0}, {"date": "2023-02-24", "close": 14.78, "volume": 29920.0}, {"date": "2023-02-27", "close": 14.78, "volume": 29540.0}, {"date": "2023-02-28", "close": 14.66, "volume": 19683.0}, {"date": "2023-03-01", "close": 14.53, "volume": 13523.0}, {"date": "2023-03-02", "close": 14.57, "volume": 64810.0}, {"date": "2023-03-03", "close": 14.8, "volume": 14601.0}, {"date": "2023-03-06", "close": 14.82, "volume": 37399.0}, {"date": "2023-03-07", "close": 14.57, "volume": 15786.0}, {"date": "2023-03-08", "close": 14.59, "volume": 32985.0}, {"date": "2023-03-09", "close": 14.4, "volume": 54964.0}, {"date": "2023-03-10", "close": 14.09, "volume": 27968.0}, {"date": "2023-03-13", "close": 13.9, "volume": 31310.0}, {"date": "2023-03-14", "close": 14.15, "volume": 42036.0}, {"date": "2023-03-15", "close": 13.76, "volume": 30904.0}, {"date": "2023-03-16", "close": 13.82, "volume": 33130.0}, {"date": "2023-03-17", "close": 13.6, "volume": 16129.0}, {"date": "2023-03-20", "close": 13.7, "volume": 27905.0}, {"date": "2023-03-21", "close": 14.04, "volume": 66770.0}, {"date": "2023-03-22", "close": 13.79, "volume": 43619.0}, {"date": "2023-03-23", "close": 13.35, "volume": 80382.0}, {"date": "2023-03-24", "close": 13.59, "volume": 39978.0}, {"date": "2023-03-27", "close": 13.75, "volume": 144449.0}, {"date": "2023-03-28", "close": 13.89, "volume": 31620.0}, {"date": "2023-03-29", "close": 14.07, "volume": 41848.0}, {"date": "2023-03-30", "close": 14.16, "volume": 22775.0}, {"date": "2023-03-31", "close": 14.34, "volume": 36463.0}, {"date": "2023-04-03", "close": 14.45, "volume": 55616.0}, {"date": "2023-04-04", "close": 14.3, "volume": 27574.0}, {"date": "2023-04-05", "close": 14.5, "volume": 21903.0}, {"date": "2023-04-06", "close": 14.47, "volume": 13667.0}, {"date": "2023-04-10", "close": 14.55, "volume": 30612.0}, {"date": "2023-04-11", "close": 14.79, "volume": 25418.0}, {"date": "2023-04-12", "close": 14.83, "volume": 20116.0}, {"date": "2023-04-13", "close": 15.0, "volume": 15076.0}, {"date": "2023-04-14", "close": 15.04, "volume": 20345.0}, {"date": "2023-04-17", "close": 15.07, "volume": 48584.0}, {"date": "2023-04-18", "close": 15.14, "volume": 32709.0}, {"date": "2023-04-19", "close": 15.05, "volume": 28761.0}, {"date": "2023-04-20", "close": 14.92, "volume": 19084.0}, {"date": "2023-04-21", "close": 14.85, "volume": 13491.0}, {"date": "2023-04-24", "close": 15.09, "volume": 20751.0}, {"date": "2023-04-25", "close": 14.89, "volume": 15897.0}, {"date": "2023-04-26", "close": 14.48, "volume": 45194.0}, {"date": "2023-04-27", "close": 14.53, "volume": 61275.0}, {"date": "2023-04-28", "close": 14.63, "volume": 13381.0}, {"date": "2023-05-01", "close": 14.5676, "volume": 15662.0}, {"date": "2023-05-02", "close": 14.08, "volume": 19166.0}, {"date": "2023-05-03", "close": 13.92, "volume": 31359.0}, {"date": "2023-05-04", "close": 13.91, "volume": 8368.0}, {"date": "2023-05-05", "close": 14.21, "volume": 12855.0}, {"date": "2023-05-08", "close": 14.22, "volume": 8119.0}, {"date": "2023-05-09", "close": 14.39, "volume": 25111.0}, {"date": "2023-05-10", "close": 14.37, "volume": 17940.0}, {"date": "2023-05-11", "close": 14.24, "volume": 50733.0}, {"date": "2023-05-12", "close": 14.25, "volume": 42196.0}, {"date": "2023-05-15", "close": 14.79, "volume": 32823.0}, {"date": "2023-05-16", "close": 14.56, "volume": 59095.0}, {"date": "2023-05-17", "close": 14.68, "volume": 13709.0}, {"date": "2023-05-18", "close": 14.69, "volume": 29514.0}, {"date": "2023-05-19", "close": 14.73, "volume": 17058.0}, {"date": "2023-05-22", "close": 14.65, "volume": 25412.0}, {"date": "2023-05-23", "close": 14.6, "volume": 15770.0}, {"date": "2023-05-24", "close": 14.62, "volume": 70522.0}, {"date": "2023-05-25", "close": 14.33, "volume": 30080.0}, {"date": "2023-05-26", "close": 14.18, "volume": 30366.0}, {"date": "2023-05-30", "close": 14.01, "volume": 29223.0}, {"date": "2023-05-31", "close": 13.92, "volume": 36335.0}, {"date": "2023-06-01", "close": 14.04, "volume": 21162.0}, {"date": "2023-06-02", "close": 14.3, "volume": 20320.0}, {"date": "2023-06-05", "close": 14.35, "volume": 33717.0}, {"date": "2023-06-06", "close": 14.33, "volume": 14683.0}, {"date": "2023-06-07", "close": 14.62, "volume": 28044.0}, {"date": "2023-06-08", "close": 14.57, "volume": 65304.0}, {"date": "2023-06-09", "close": 14.32, "volume": 22442.0}, {"date": "2023-06-12", "close": 14.23, "volume": 20801.0}, {"date": "2023-06-13", "close": 14.21, "volume": 14186.0}, {"date": "2023-06-14", "close": 14.24, "volume": 22195.0}, {"date": "2023-06-15", "close": 14.5, "volume": 30196.0}, {"date": "2023-06-16", "close": 14.4, "volume": 28265.0}, {"date": "2023-06-20", "close": 14.37, "volume": 19774.0}, {"date": "2023-06-21", "close": 14.31, "volume": 12957.0}, {"date": "2023-06-22", "close": 14.13, "volume": 21122.0}, {"date": "2023-06-23", "close": 13.9097, "volume": 28296.0}, {"date": "2023-06-26", "close": 14.22, "volume": 31764.0}, {"date": "2023-06-27", "close": 14.26, "volume": 39991.0}, {"date": "2023-06-28", "close": 14.3, "volume": 55953.0}, {"date": "2023-06-29", "close": 14.49, "volume": 21046.0}, {"date": "2023-06-30", "close": 14.7, "volume": 34363.0}, {"date": "2023-07-03", "close": 14.7, "volume": 23225.0}, {"date": "2023-07-05", "close": 14.5, "volume": 27138.0}, {"date": "2023-07-06", "close": 14.25, "volume": 48412.0}, {"date": "2023-07-07", "close": 14.38, "volume": 43554.0}, {"date": "2023-07-10", "close": 14.45, "volume": 21041.0}, {"date": "2023-07-11", "close": 14.59, "volume": 38897.0}, {"date": "2023-07-12", "close": 14.91, "volume": 39447.0}, {"date": "2023-07-13", "close": 14.98, "volume": 18586.0}, {"date": "2023-07-14", "close": 14.82, "volume": 16798.0}, {"date": "2023-07-17", "close": 14.87, "volume": 42324.0}, {"date": "2023-07-18", "close": 14.96, "volume": 34395.0}, {"date": "2023-07-19", "close": 15.23, "volume": 31381.0}, {"date": "2023-07-20", "close": 15.33, "volume": 26946.0}, {"date": "2023-07-21", "close": 15.53, "volume": 25812.0}, {"date": "2023-07-24", "close": 15.64, "volume": 11277.0}, {"date": "2023-07-25", "close": 15.6001, "volume": 18248.0}, {"date": "2023-07-26", "close": 15.48, "volume": 32872.0}, {"date": "2023-07-27", "close": 15.5, "volume": 30958.0}, {"date": "2023-07-28", "close": 15.53, "volume": 13375.0}, {"date": "2023-07-31", "close": 15.7, "volume": 11976.0}, {"date": "2023-08-01", "close": 15.64, "volume": 53800.0}, {"date": "2023-08-02", "close": 15.34, "volume": 22102.0}, {"date": "2023-08-03", "close": 15.3, "volume": 13367.0}, {"date": "2023-08-04", "close": 15.12, "volume": 28089.0}, {"date": "2023-08-07", "close": 15.2, "volume": 36672.0}, {"date": "2023-08-08", "close": 15.14, "volume": 25013.0}, {"date": "2023-08-09", "close": 15.33, "volume": 25859.0}, {"date": "2023-08-10", "close": 15.37, "volume": 31221.0}, {"date": "2023-08-11", "close": 15.49, "volume": 29578.0}, {"date": "2023-08-14", "close": 15.41, "volume": 18638.0}, {"date": "2023-08-15", "close": 15.11, "volume": 38510.0}, {"date": "2023-08-16", "close": 15.25, "volume": 32325.0}, {"date": "2023-08-17", "close": 15.18, "volume": 29718.0}, {"date": "2023-08-18", "close": 15.37, "volume": 6424.0}, {"date": "2023-08-21", "close": 15.37, "volume": 15784.0}, {"date": "2023-08-22", "close": 15.46, "volume": 25470.0}, {"date": "2023-08-23", "close": 15.49, "volume": 16977.0}, {"date": "2023-08-24", "close": 15.28, "volume": 11330.0}, {"date": "2023-08-25", "close": 15.21, "volume": 12916.0}, {"date": "2023-08-28", "close": 15.24, "volume": 13823.0}, {"date": "2023-08-29", "close": 15.28, "volume": 17596.0}, {"date": "2023-08-30", "close": 15.3, "volume": 18996.0}, {"date": "2023-08-31", "close": 15.28, "volume": 23782.0}, {"date": "2023-09-01", "close": 15.37, "volume": 12186.0}, {"date": "2023-09-05", "close": 15.4, "volume": 15372.0}, {"date": "2023-09-06", "close": 14.92, "volume": 10183.0}, {"date": "2023-09-07", "close": 15.01, "volume": 23625.0}, {"date": "2023-09-08", "close": 15.02, "volume": 18886.0}, {"date": "2023-09-11", "close": 14.96, "volume": 6594.0}, {"date": "2023-09-12", "close": 14.98, "volume": 28001.0}, {"date": "2023-09-13", "close": 15.04, "volume": 17946.0}, {"date": "2023-09-14", "close": 15.28, "volume": 29722.0}, {"date": "2023-09-15", "close": 15.34, "volume": 18606.0}, {"date": "2023-09-18", "close": 15.32, "volume": 26893.0}, {"date": "2023-09-19", "close": 15.32, "volume": 13399.0}, {"date": "2023-09-20", "close": 15.41, "volume": 25609.0}, {"date": "2023-09-21", "close": 15.24, "volume": 21499.0}, {"date": "2023-09-22", "close": 15.4, "volume": 33130.0}, {"date": "2023-09-25", "close": 15.48, "volume": 29183.0}, {"date": "2023-09-26", "close": 15.45, "volume": 12734.0}, {"date": "2023-09-27", "close": 15.44, "volume": 18427.0}, {"date": "2023-09-28", "close": 15.28, "volume": 17868.0}, {"date": "2023-09-29", "close": 15.14, "volume": 19954.0}, {"date": "2023-10-02", "close": 14.39, "volume": 46887.0}, {"date": "2023-10-03", "close": 14.05, "volume": 28004.0}, {"date": "2023-10-04", "close": 13.855, "volume": 22695.0}, {"date": "2023-10-05", "close": 13.89, "volume": 19240.0}, {"date": "2023-10-06", "close": 14.05, "volume": 19444.0}, {"date": "2023-10-09", "close": 14.31, "volume": 14866.0}, {"date": "2023-10-10", "close": 14.4425, "volume": 5955.0}, {"date": "2023-10-11", "close": 14.525, "volume": 22806.0}, {"date": "2023-10-12", "close": 14.58, "volume": 23795.0}, {"date": "2023-10-13", "close": 14.72, "volume": 12427.0}, {"date": "2023-10-16", "close": 14.9199, "volume": 21961.0}, {"date": "2023-10-17", "close": 14.9, "volume": 18226.0}, {"date": "2023-10-18", "close": 14.78, "volume": 13663.0}, {"date": "2023-10-19", "close": 14.58, "volume": 20653.0}, {"date": "2023-10-20", "close": 14.3, "volume": 29321.0}, {"date": "2023-10-23", "close": 14.08, "volume": 23242.0}, {"date": "2023-10-24", "close": 15.53, "volume": 156053.0}, {"date": "2023-10-25", "close": 15.47, "volume": 60170.0}, {"date": "2023-10-26", "close": 15.499, "volume": 28842.0}, {"date": "2023-10-27", "close": 15.39, "volume": 105543.0}, {"date": "2023-10-30", "close": 15.38, "volume": 14636.0}, {"date": "2023-10-31", "close": 15.66, "volume": 14766.0}, {"date": "2023-11-01", "close": 15.68, "volume": 27146.0}, {"date": "2023-11-02", "close": 16.13, "volume": 48342.0}, {"date": "2023-11-03", "close": 16.2, "volume": 27299.0}, {"date": "2023-11-06", "close": 16.17, "volume": 19830.0}, {"date": "2023-11-07", "close": 15.84, "volume": 40692.0}, {"date": "2023-11-08", "close": 15.89, "volume": 37696.0}, {"date": "2023-11-09", "close": 15.65, "volume": 30530.0}, {"date": "2023-11-10", "close": 15.65, "volume": 32746.0}, {"date": "2023-11-13", "close": 15.69, "volume": 14781.0}, {"date": "2023-11-14", "close": 16.05, "volume": 30281.0}, {"date": "2023-11-15", "close": 16.08, "volume": 48567.0}, {"date": "2023-11-16", "close": 16.12, "volume": 56541.0}, {"date": "2023-11-17", "close": 16.06, "volume": 43301.0}, {"date": "2023-11-20", "close": 16.16, "volume": 17826.0}, {"date": "2023-11-21", "close": 16.395, "volume": 51252.0}, {"date": "2023-11-22", "close": 16.23, "volume": 42781.0}, {"date": "2023-11-24", "close": 16.46, "volume": 18782.0}, {"date": "2023-11-27", "close": 16.451, "volume": 26747.0}, {"date": "2023-11-28", "close": 16.4, "volume": 22087.0}, {"date": "2023-11-29", "close": 16.53, "volume": 21409.0}, {"date": "2023-11-30", "close": 16.47, "volume": 27862.0}, {"date": "2023-12-01", "close": 16.45, "volume": 38762.0}, {"date": "2023-12-04", "close": 16.45, "volume": 41706.0}, {"date": "2023-12-05", "close": 16.34, "volume": 24479.0}, {"date": "2023-12-06", "close": 16.4, "volume": 49881.0}, {"date": "2023-12-07", "close": 16.44, "volume": 102743.0}, {"date": "2023-12-08", "close": 16.35, "volume": 35997.0}, {"date": "2023-12-11", "close": 16.33, "volume": 33864.0}, {"date": "2023-12-12", "close": 16.02, "volume": 37866.0}, {"date": "2023-12-13", "close": 16.31, "volume": 68616.0}, {"date": "2023-12-14", "close": 16.5, "volume": 50297.0}, {"date": "2023-12-15", "close": 16.21, "volume": 44687.0}, {"date": "2023-12-18", "close": 16.36, "volume": 33347.0}, {"date": "2023-12-19", "close": 16.41, "volume": 21197.0}, {"date": "2023-12-20", "close": 16.26, "volume": 27160.0}, {"date": "2023-12-21", "close": 16.3, "volume": 26799.0}, {"date": "2023-12-22", "close": 16.47, "volume": 13195.0}, {"date": "2023-12-26", "close": 16.45, "volume": 33203.0}, {"date": "2023-12-27", "close": 16.43, "volume": 53659.0}, {"date": "2023-12-28", "close": 16.45, "volume": 23135.0}, {"date": "2023-12-29", "close": 16.46, "volume": 31250.0}, {"date": "2024-01-02", "close": 16.47, "volume": 40945.0}, {"date": "2024-01-03", "close": 16.68, "volume": 43223.0}, {"date": "2024-01-04", "close": 16.7, "volume": 35288.0}, {"date": "2024-01-05", "close": 16.65, "volume": 11515.0}, {"date": "2024-01-08", "close": 16.53, "volume": 103857.0}, {"date": "2024-01-09", "close": 16.63, "volume": 19644.0}, {"date": "2024-01-10", "close": 16.53, "volume": 76969.0}, {"date": "2024-01-11", "close": 16.38, "volume": 39900.0}, {"date": "2024-01-12", "close": 16.46, "volume": 42366.0}, {"date": "2024-01-16", "close": 16.39, "volume": 52573.0}, {"date": "2024-01-17", "close": 16.12, "volume": 66553.0}, {"date": "2024-01-18", "close": 15.985, "volume": 73703.0}, {"date": "2024-01-19", "close": 15.89, "volume": 72713.0}, {"date": "2024-01-22", "close": 15.96, "volume": 36359.0}, {"date": "2024-01-23", "close": 15.94, "volume": 35692.0}, {"date": "2024-01-24", "close": 15.96, "volume": 56184.0}, {"date": "2024-01-25", "close": 16.09, "volume": 29042.0}, {"date": "2024-01-26", "close": 16.23, "volume": 74402.0}, {"date": "2024-01-29", "close": 16.26, "volume": 41974.0}, {"date": "2024-01-30", "close": 16.33, "volume": 29230.0}, {"date": "2024-01-31", "close": 16.17, "volume": 27418.0}, {"date": "2024-02-01", "close": 16.32, "volume": 32379.0}, {"date": "2024-02-02", "close": 16.19, "volume": 21991.0}, {"date": "2024-02-05", "close": 16.08, "volume": 31626.0}, {"date": "2024-02-06", "close": 15.95, "volume": 124819.0}, {"date": "2024-02-07", "close": 15.95, "volume": 70828.0}, {"date": "2024-02-08", "close": 15.9, "volume": 139113.0}, {"date": "2024-02-09", "close": 15.93, "volume": 214458.0}, {"date": "2024-02-12", "close": 16.03, "volume": 138236.0}, {"date": "2024-02-13", "close": 15.85, "volume": 75313.0}, {"date": "2024-02-14", "close": 15.86, "volume": 112058.0}, {"date": "2024-02-15", "close": 16.13, "volume": 200649.0}, {"date": "2024-02-16", "close": 16.33, "volume": 141020.0}, {"date": "2024-02-20", "close": 16.38, "volume": 145362.0}, {"date": "2024-02-21", "close": 16.58, "volume": 65863.0}, {"date": "2024-02-22", "close": 16.67, "volume": 77133.0}, {"date": "2024-02-23", "close": 16.68, "volume": 57356.0}, {"date": "2024-02-26", "close": 16.53, "volume": 16892.0}, {"date": "2024-02-27", "close": 16.56, "volume": 37836.0}, {"date": "2024-02-28", "close": 16.545, "volume": 36702.0}, {"date": "2024-02-29", "close": 16.64, "volume": 35542.0}, {"date": "2024-03-01", "close": 16.96, "volume": 89313.0}, {"date": "2024-03-04", "close": 16.84, "volume": 89971.0}, {"date": "2024-03-05", "close": 16.95, "volume": 66548.0}, {"date": "2024-03-06", "close": 17.09, "volume": 20616.0}, {"date": "2024-03-07", "close": 17.15, "volume": 39007.0}, {"date": "2024-03-08", "close": 17.19, "volume": 69755.0}, {"date": "2024-03-11", "close": 17.26, "volume": 37890.0}, {"date": "2024-03-12", "close": 17.39, "volume": 29650.0}, {"date": "2024-03-13", "close": 17.64, "volume": 58737.0}, {"date": "2024-03-14", "close": 17.36, "volume": 267004.0}, {"date": "2024-03-15", "close": 17.51, "volume": 44851.0}, {"date": "2024-03-18", "close": 17.57, "volume": 21074.0}, {"date": "2024-03-19", "close": 17.69, "volume": 42104.0}, {"date": "2024-03-20", "close": 17.78, "volume": 36920.0}, {"date": "2024-03-21", "close": 17.83, "volume": 25490.0}, {"date": "2024-03-22", "close": 17.69, "volume": 37425.0}, {"date": "2024-03-25", "close": 17.78, "volume": 31687.0}, {"date": "2024-03-26", "close": 17.79, "volume": 62145.0}, {"date": "2024-03-27", "close": 17.9, "volume": 34568.0}, {"date": "2024-03-28", "close": 18.16, "volume": 40451.0}, {"date": "2024-04-01", "close": 18.16, "volume": 52829.0}, {"date": "2024-04-02", "close": 18.44, "volume": 67871.0}, {"date": "2024-04-03", "close": 18.4, "volume": 46144.0}, {"date": "2024-04-04", "close": 18.27, "volume": 50786.0}, {"date": "2024-04-05", "close": 18.3, "volume": 30596.0}, {"date": "2024-04-08", "close": 18.35, "volume": 16517.0}, {"date": "2024-04-09", "close": 18.28, "volume": 31633.0}, {"date": "2024-04-10", "close": 18.13, "volume": 13726.0}, {"date": "2024-04-11", "close": 18.01, "volume": 30990.0}, {"date": "2024-04-12", "close": 17.86, "volume": 37636.0}, {"date": "2024-04-15", "close": 17.66, "volume": 50679.0}, {"date": "2024-04-16", "close": 17.61, "volume": 32294.0}, {"date": "2024-04-17", "close": 17.79, "volume": 16038.0}, {"date": "2024-04-18", "close": 17.83, "volume": 25782.0}, {"date": "2024-04-19", "close": 18.05, "volume": 88594.0}, {"date": "2024-04-22", "close": 18.12, "volume": 30755.0}, {"date": "2024-04-23", "close": 18.305, "volume": 25654.0}, {"date": "2024-04-24", "close": 18.35, "volume": 32198.0}, {"date": "2024-04-25", "close": 18.33, "volume": 24104.0}, {"date": "2024-04-26", "close": 18.22, "volume": 32448.0}, {"date": "2024-04-29", "close": 18.17, "volume": 40856.0}, {"date": "2024-04-30", "close": 18.02, "volume": 48680.0}, {"date": "2024-05-01", "close": 17.95, "volume": 93244.0}, {"date": "2024-05-02", "close": 18.09, "volume": 117138.0}, {"date": "2024-05-03", "close": 18.1, "volume": 168536.0}, {"date": "2024-05-06", "close": 18.1, "volume": null}, {"date": "2024-05-07", "close": 18.1, "volume": null}, {"date": "2024-05-08", "close": 18.53, "volume": 4046993.0}, {"date": "2024-05-09", "close": 18.72, "volume": 878764.0}, {"date": "2024-05-10", "close": 18.74, "volume": 468550.0}, {"date": "2024-05-13", "close": 18.67, "volume": 335224.0}, {"date": "2024-05-14", "close": 18.79, "volume": 768691.0}, {"date": "2024-05-15", "close": 18.85, "volume": 382314.0}, {"date": "2024-05-16", "close": 18.83, "volume": 277478.0}, {"date": "2024-05-17", "close": 18.92, "volume": 198435.0}, {"date": "2024-05-20", "close": 18.95, "volume": 156971.0}, {"date": "2024-05-21", "close": 18.82, "volume": 276347.0}, {"date": "2024-05-22", "close": 18.57, "volume": 634642.0}, {"date": "2024-05-23", "close": 18.36, "volume": 255500.0}, {"date": "2024-05-24", "close": 18.45, "volume": 122549.0}, {"date": "2024-05-28", "close": 18.47, "volume": 166840.0}, {"date": "2024-05-29", "close": 18.3, "volume": 174522.0}, {"date": "2024-05-30", "close": 18.4, "volume": 198609.0}, {"date": "2024-05-31", "close": 18.75, "volume": 270575.0}, {"date": "2024-06-03", "close": 18.52, "volume": 345044.0}, {"date": "2024-06-04", "close": 18.51, "volume": 124105.0}, {"date": "2024-06-05", "close": 18.54, "volume": 189873.0}, {"date": "2024-06-06", "close": 18.49, "volume": 173137.0}, {"date": "2024-06-07", "close": 18.42, "volume": 86351.0}, {"date": "2024-06-10", "close": 18.58, "volume": 106162.0}, {"date": "2024-06-11", "close": 18.47, "volume": 82657.0}, {"date": "2024-06-12", "close": 18.49, "volume": 93593.0}, {"date": "2024-06-13", "close": 18.36, "volume": 174019.0}, {"date": "2024-06-14", "close": 18.24, "volume": 94765.0}, {"date": "2024-06-17", "close": 18.22, "volume": 108239.0}, {"date": "2024-06-18", "close": 18.33, "volume": 117286.0}, {"date": "2024-06-20", "close": 18.46, "volume": 127224.0}, {"date": "2024-06-21", "close": 18.38, "volume": 59654.0}, {"date": "2024-06-24", "close": 18.7, "volume": 104998.0}, {"date": "2024-06-25", "close": 18.655, "volume": 81561.0}, {"date": "2024-06-26", "close": 18.58, "volume": 114086.0}, {"date": "2024-06-27", "close": 18.53, "volume": 187368.0}, {"date": "2024-06-28", "close": 18.579, "volume": 163999.0}, {"date": "2024-07-01", "close": 18.53, "volume": 143738.0}, {"date": "2024-07-02", "close": 18.58, "volume": 86794.0}, {"date": "2024-07-03", "close": 18.69, "volume": 56386.0}, {"date": "2024-07-05", "close": 18.61, "volume": 82036.0}, {"date": "2024-07-08", "close": 18.57, "volume": 109600.0}, {"date": "2024-07-09", "close": 18.58, "volume": 105822.0}, {"date": "2024-07-10", "close": 18.65, "volume": 84877.0}, {"date": "2024-07-11", "close": 18.87, "volume": 159479.0}, {"date": "2024-07-12", "close": 18.92, "volume": 76747.0}, {"date": "2024-07-15", "close": 18.8626, "volume": 126980.0}, {"date": "2024-07-16", "close": 18.99, "volume": 82206.0}, {"date": "2024-07-17", "close": 19.08, "volume": 191069.0}, {"date": "2024-07-18", "close": 19.08, "volume": 105619.0}, {"date": "2024-07-19", "close": 19.13, "volume": 86996.0}, {"date": "2024-07-22", "close": 19.28, "volume": 59160.0}, {"date": "2024-07-23", "close": 19.01, "volume": 184384.0}, {"date": "2024-07-24", "close": 18.905, "volume": 95110.0}, {"date": "2024-07-25", "close": 18.85, "volume": 146413.0}, {"date": "2024-07-26", "close": 18.96, "volume": 116274.0}, {"date": "2024-07-29", "close": 18.965, "volume": 94003.0}, {"date": "2024-07-30", "close": 19.1, "volume": 117126.0}, {"date": "2024-07-31", "close": 19.075, "volume": 158893.0}, {"date": "2024-08-01", "close": 19.045, "volume": 66949.0}, {"date": "2024-08-02", "close": 18.77, "volume": 94849.0}, {"date": "2024-08-05", "close": 18.4, "volume": 152346.0}, {"date": "2024-08-06", "close": 18.67, "volume": 70618.0}, {"date": "2024-08-07", "close": 18.68, "volume": 91680.0}, {"date": "2024-08-08", "close": 18.99, "volume": 140721.0}, {"date": "2024-08-09", "close": 18.91, "volume": 86032.0}, {"date": "2024-08-12", "close": 18.855, "volume": 45475.0}, {"date": "2024-08-13", "close": 18.93, "volume": 99967.0}, {"date": "2024-08-14", "close": 19.1, "volume": 70140.0}, {"date": "2024-08-15", "close": 19.1232, "volume": 82525.0}, {"date": "2024-08-16", "close": 19.21, "volume": 56693.0}, {"date": "2024-08-19", "close": 19.35, "volume": 62452.0}, {"date": "2024-08-20", "close": 19.16, "volume": 80827.0}, {"date": "2024-08-21", "close": 19.06, "volume": 131755.0}, {"date": "2024-08-22", "close": 19.07, "volume": 41318.0}, {"date": "2024-08-23", "close": 19.18, "volume": 92013.0}, {"date": "2024-08-26", "close": 19.34, "volume": 76033.0}, {"date": "2024-08-27", "close": 19.2, "volume": 61560.0}, {"date": "2024-08-28", "close": 19.1, "volume": 76029.0}, {"date": "2024-08-29", "close": 19.25, "volume": 61997.0}, {"date": "2024-08-30", "close": 19.34, "volume": 226027.0}, {"date": "2024-09-03", "close": 19.16, "volume": 135597.0}, {"date": "2024-09-04", "close": 19.08, "volume": 78600.0}, {"date": "2024-09-05", "close": 19.09, "volume": 62200.0}, {"date": "2024-09-06", "close": 18.97, "volume": 43664.0}, {"date": "2024-09-09", "close": 18.99, "volume": 86756.0}, {"date": "2024-09-10", "close": 18.94, "volume": 97149.0}, {"date": "2024-09-11", "close": 19.04, "volume": 226698.0}, {"date": "2024-09-12", "close": 19.09, "volume": 37027.0}, {"date": "2024-09-13", "close": 19.27, "volume": 70037.0}, {"date": "2024-09-16", "close": 19.38, "volume": 154944.0}, {"date": "2024-09-17", "close": 19.4, "volume": 106284.0}, {"date": "2024-09-18", "close": 19.34, "volume": 110727.0}, {"date": "2024-09-19", "close": 19.37, "volume": 71338.0}, {"date": "2024-09-20", "close": 19.47, "volume": 71888.0}, {"date": "2024-09-23", "close": 19.64, "volume": 212168.0}, {"date": "2024-09-24", "close": 19.56, "volume": 114104.0}, {"date": "2024-09-25", "close": 19.48, "volume": 76998.0}, {"date": "2024-09-26", "close": 19.13, "volume": 143242.0}, {"date": "2024-09-27", "close": 19.31, "volume": 59825.0}, {"date": "2024-09-30", "close": 19.35, "volume": 71237.0}, {"date": "2024-10-01", "close": 19.46, "volume": 80090.0}, {"date": "2024-10-02", "close": 19.54, "volume": 161859.0}, {"date": "2024-10-03", "close": 19.71, "volume": 44403.0}, {"date": "2024-10-04", "close": 19.66, "volume": 49624.0}, {"date": "2024-10-07", "close": 19.63, "volume": 49231.0}, {"date": "2024-10-08", "close": 19.49, "volume": 42111.0}, {"date": "2024-10-09", "close": 19.51, "volume": 68213.0}, {"date": "2024-10-10", "close": 19.57, "volume": 90251.0}, {"date": "2024-10-11", "close": 19.63, "volume": 66436.0}, {"date": "2024-10-14", "close": 19.72, "volume": 67720.0}, {"date": "2024-10-15", "close": 19.54, "volume": 90425.0}, {"date": "2024-10-16", "close": 19.68, "volume": 79304.0}, {"date": "2024-10-17", "close": 19.7, "volume": 159353.0}, {"date": "2024-10-18", "close": 19.66, "volume": 110114.0}, {"date": "2024-10-21", "close": 19.61, "volume": 100411.0}, {"date": "2024-10-22", "close": 19.49, "volume": 97418.0}, {"date": "2024-10-23", "close": 19.44, "volume": 66728.0}, {"date": "2024-10-24", "close": 19.49, "volume": 134196.0}, {"date": "2024-10-25", "close": 19.4, "volume": 83511.0}, {"date": "2024-10-28", "close": 19.37, "volume": 81219.0}, {"date": "2024-10-29", "close": 19.25, "volume": 88010.0}, {"date": "2024-10-30", "close": 19.33, "volume": 72178.0}, {"date": "2024-10-31", "close": 19.41, "volume": 97223.0}, {"date": "2024-11-01", "close": 19.14, "volume": 192708.0}, {"date": "2024-11-04", "close": 19.3, "volume": 132919.0}, {"date": "2024-11-05", "close": 19.53, "volume": 36667.0}, {"date": "2024-11-06", "close": 19.81, "volume": 82645.0}, {"date": "2024-11-07", "close": 19.93, "volume": 71194.0}, {"date": "2024-11-08", "close": 19.97, "volume": 59867.0}, {"date": "2024-11-11", "close": 20.09, "volume": 67357.0}, {"date": "2024-11-12", "close": 19.95, "volume": 108366.0}, {"date": "2024-11-13", "close": 19.94, "volume": 86465.0}, {"date": "2024-11-14", "close": 20.0, "volume": 49809.0}, {"date": "2024-11-15", "close": 20.2, "volume": 72165.0}, {"date": "2024-11-18", "close": 20.37, "volume": 71515.0}, {"date": "2024-11-19", "close": 20.39, "volume": 51661.0}, {"date": "2024-11-20", "close": 20.44, "volume": 79042.0}, {"date": "2024-11-21", "close": 20.62, "volume": 151102.0}, {"date": "2024-11-22", "close": 20.65, "volume": 112160.0}, {"date": "2024-11-25", "close": 20.48, "volume": 141427.0}, {"date": "2024-11-26", "close": 20.57, "volume": 108597.0}, {"date": "2024-11-27", "close": 20.72, "volume": 101416.0}, {"date": "2024-11-29", "close": 20.87, "volume": 67948.0}, {"date": "2024-12-02", "close": 20.55, "volume": 91082.0}, {"date": "2024-12-03", "close": 20.55, "volume": 86675.0}, {"date": "2024-12-04", "close": 20.39, "volume": 211231.0}, {"date": "2024-12-05", "close": 20.5, "volume": 60327.0}, {"date": "2024-12-06", "close": 20.3, "volume": 85091.0}, {"date": "2024-12-09", "close": 20.16, "volume": 83639.0}, {"date": "2024-12-10", "close": 20.05, "volume": 127581.0}, {"date": "2024-12-11", "close": 20.14, "volume": 69375.0}, {"date": "2024-12-12", "close": 20.1325, "volume": 138006.0}, {"date": "2024-12-13", "close": 19.68, "volume": 91756.0}, {"date": "2024-12-16", "close": 19.54, "volume": 72344.0}, {"date": "2024-12-17", "close": 19.4, "volume": 75959.0}, {"date": "2024-12-18", "close": 19.0, "volume": 84421.0}, {"date": "2024-12-19", "close": 19.08, "volume": 68148.0}, {"date": "2024-12-20", "close": 19.2, "volume": 64192.0}, {"date": "2024-12-23", "close": 19.31, "volume": 32960.0}, {"date": "2024-12-24", "close": 19.49, "volume": 46889.0}, {"date": "2024-12-26", "close": 19.4, "volume": 35134.0}, {"date": "2024-12-27", "close": 19.37, "volume": 50036.0}, {"date": "2024-12-30", "close": 19.48, "volume": 145205.0}, {"date": "2024-12-31", "close": 19.49, "volume": 199210.0}, {"date": "2025-01-02", "close": 19.75, "volume": 92673.0}, {"date": "2025-01-03", "close": 19.79, "volume": 45737.0}, {"date": "2025-01-06", "close": 19.69, "volume": 142112.0}, {"date": "2025-01-07", "close": 19.73, "volume": 128670.0}, {"date": "2025-01-08", "close": 19.92, "volume": 115048.0}, {"date": "2025-01-10", "close": 19.7, "volume": 371898.0}, {"date": "2025-01-13", "close": 19.89, "volume": 87758.0}, {"date": "2025-01-14", "close": 20.1, "volume": 93720.0}, {"date": "2025-01-15", "close": 20.24, "volume": 306724.0}, {"date": "2025-01-16", "close": 20.56, "volume": 640755.0}, {"date": "2025-01-17", "close": 20.61, "volume": 135329.0}, {"date": "2025-01-21", "close": 20.81, "volume": 67310.0}, {"date": "2025-01-22", "close": 20.42, "volume": 101577.0}, {"date": "2025-01-23", "close": 20.42, "volume": 99709.0}, {"date": "2025-01-24", "close": 20.32, "volume": 120162.0}, {"date": "2025-01-27", "close": 19.87, "volume": 163865.0}, {"date": "2025-01-28", "close": 19.84, "volume": 77279.0}, {"date": "2025-01-29", "close": 19.84, "volume": 65538.0}, {"date": "2025-01-30", "close": 20.25, "volume": 150643.0}, {"date": "2025-01-31", "close": 19.8796, "volume": 113877.0}, {"date": "2025-02-03", "close": 19.9845, "volume": 171783.0}, {"date": "2025-02-04", "close": 20.02, "volume": 48786.0}, {"date": "2025-02-05", "close": 20.16, "volume": 86381.0}, {"date": "2025-02-06", "close": 20.0, "volume": 143858.0}, {"date": "2025-02-07", "close": 20.05, "volume": 53122.0}, {"date": "2025-02-10", "close": 20.14, "volume": 108750.0}, {"date": "2025-02-11", "close": 20.18, "volume": 99934.0}, {"date": "2025-02-12", "close": 20.01, "volume": 105751.0}, {"date": "2025-02-13", "close": 20.22, "volume": 85839.0}, {"date": "2025-02-14", "close": 20.1644, "volume": 59491.0}, {"date": "2025-02-18", "close": 20.3582, "volume": 61923.0}, {"date": "2025-02-19", "close": 20.39, "volume": 47676.0}, {"date": "2025-02-20", "close": 20.3744, "volume": 100359.0}, {"date": "2025-02-21", "close": 20.1, "volume": 111685.0}, {"date": "2025-02-24", "close": 20.01, "volume": 111148.0}, {"date": "2025-02-25", "close": 19.86, "volume": 96630.0}, {"date": "2025-02-26", "close": 19.91, "volume": 51636.0}, {"date": "2025-02-27", "close": 19.78, "volume": 76792.0}, {"date": "2025-02-28", "close": 20.11, "volume": 99562.0}, {"date": "2025-03-03", "close": 19.96, "volume": 55303.0}, {"date": "2025-03-04", "close": 19.6, "volume": 72340.0}, {"date": "2025-03-05", "close": 19.56, "volume": 80525.0}, {"date": "2025-03-06", "close": 19.26, "volume": 96858.0}, {"date": "2025-03-07", "close": 19.44, "volume": 59642.0}, {"date": "2025-03-10", "close": 19.46, "volume": 107169.0}, {"date": "2025-03-11", "close": 19.48, "volume": 104110.0}, {"date": "2025-03-12", "close": 19.6, "volume": 51598.0}, {"date": "2025-03-13", "close": 19.55, "volume": 42957.0}, {"date": "2025-03-14", "close": 19.96, "volume": 58422.0}, {"date": "2025-03-17", "close": 20.2, "volume": 55107.0}, {"date": "2025-03-18", "close": 20.19, "volume": 69133.0}, {"date": "2025-03-19", "close": 20.32, "volume": 45667.0}, {"date": "2025-03-20", "close": 20.37, "volume": 58737.0}, {"date": "2025-03-21", "close": 20.28, "volume": 39200.0}, {"date": "2025-03-24", "close": 20.45, "volume": 49653.0}, {"date": "2025-03-25", "close": 20.33, "volume": 56578.0}, {"date": "2025-03-26", "close": 20.36, "volume": 63712.0}, {"date": "2025-03-27", "close": 20.19, "volume": 94332.0}, {"date": "2025-03-28", "close": 20.21, "volume": 60224.0}, {"date": "2025-03-31", "close": 20.29, "volume": 79359.0}, {"date": "2025-04-01", "close": 20.3522, "volume": 27940.0}, {"date": "2025-04-02", "close": 20.44, "volume": 54580.0}, {"date": "2025-04-03", "close": 19.8, "volume": 71214.0}, {"date": "2025-04-04", "close": 18.44, "volume": 260640.0}, {"date": "2025-04-07", "close": 18.18, "volume": 505896.0}, {"date": "2025-04-08", "close": 17.92, "volume": 101127.0}, {"date": "2025-04-09", "close": 18.83, "volume": 171903.0}, {"date": "2025-04-10", "close": 18.37, "volume": 228875.0}, {"date": "2025-04-11", "close": 18.57, "volume": 182754.0}, {"date": "2025-04-14", "close": 18.91, "volume": 39471.0}, {"date": "2025-04-15", "close": 19.08, "volume": 62028.0}, {"date": "2025-04-16", "close": 19.13, "volume": 62475.0}, {"date": "2025-04-17", "close": 19.33, "volume": 53378.0}, {"date": "2025-04-21", "close": 18.87, "volume": 141842.0}, {"date": "2025-04-22", "close": 19.14, "volume": 121817.0}, {"date": "2025-04-23", "close": 19.16, "volume": 52455.0}, {"date": "2025-04-24", "close": 19.28, "volume": 50868.0}, {"date": "2025-04-25", "close": 19.33, "volume": 49088.0}, {"date": "2025-04-28", "close": 19.41, "volume": 40952.0}, {"date": "2025-04-29", "close": 19.43, "volume": 65332.0}, {"date": "2025-04-30", "close": 19.09, "volume": 133073.0}, {"date": "2025-05-01", "close": 19.01, "volume": 54342.0}, {"date": "2025-05-02", "close": 19.3, "volume": 46089.0}, {"date": "2025-05-05", "close": 19.05, "volume": 47228.0}, {"date": "2025-05-06", "close": 19.03, "volume": 62164.0}, {"date": "2025-05-07", "close": 19.19, "volume": 59421.0}, {"date": "2025-05-08", "close": 19.23, "volume": 35090.0}, {"date": "2025-05-09", "close": 19.31, "volume": 65779.0}, {"date": "2025-05-12", "close": 19.35, "volume": 56646.0}, {"date": "2025-05-13", "close": 19.51, "volume": 36107.0}, {"date": "2025-05-14", "close": 19.49, "volume": 40018.0}, {"date": "2025-05-15", "close": 19.64, "volume": 48839.0}, {"date": "2025-05-16", "close": 19.7, "volume": 49934.0}, {"date": "2025-05-19", "close": 19.68, "volume": 34343.0}, {"date": "2025-05-20", "close": 19.67, "volume": 48287.0}, {"date": "2025-05-21", "close": 19.27, "volume": 94938.0}, {"date": "2025-05-22", "close": 19.14, "volume": 47595.0}, {"date": "2025-05-23", "close": 19.33, "volume": 63808.0}, {"date": "2025-05-27", "close": 19.43, "volume": 48475.0}, {"date": "2025-05-28", "close": 19.28, "volume": 49954.0}, {"date": "2025-05-29", "close": 19.35, "volume": 61392.0}, {"date": "2025-05-30", "close": 19.34, "volume": 171995.0}, {"date": "2025-06-02", "close": 19.5, "volume": 57205.0}, {"date": "2025-06-03", "close": 19.59, "volume": 67825.0}, {"date": "2025-06-04", "close": 19.37, "volume": 73411.0}, {"date": "2025-06-05", "close": 19.44, "volume": 43394.0}, {"date": "2025-06-06", "close": 19.5419, "volume": 23272.0}, {"date": "2025-06-09", "close": 19.43, "volume": 51756.0}, {"date": "2025-06-10", "close": 19.53, "volume": 40944.0}, {"date": "2025-06-11", "close": 19.66, "volume": 60226.0}, {"date": "2025-06-12", "close": 19.81, "volume": 28347.0}, {"date": "2025-06-13", "close": 19.81, "volume": 55465.0}, {"date": "2025-06-16", "close": 19.68, "volume": 41879.0}, {"date": "2025-06-17", "close": 19.68, "volume": 52658.0}, {"date": "2025-06-18", "close": 19.65, "volume": 43825.0}, {"date": "2025-06-20", "close": 19.69, "volume": 41448.0}, {"date": "2025-06-23", "close": 19.63, "volume": 86441.0}, {"date": "2025-06-24", "close": 19.72, "volume": 116606.0}, {"date": "2025-06-25", "close": 19.54, "volume": 58246.0}, {"date": "2025-06-26", "close": 19.6683, "volume": 93502.0}, {"date": "2025-06-27", "close": 19.72, "volume": 111824.0}, {"date": "2025-06-30", "close": 19.7198, "volume": 82908.0}, {"date": "2025-07-01", "close": 19.5757, "volume": 55079.0}, {"date": "2025-07-02", "close": 19.6, "volume": 49465.0}, {"date": "2025-07-03", "close": 19.7, "volume": 30362.0}, {"date": "2025-07-07", "close": 19.51, "volume": 60749.0}, {"date": "2025-07-08", "close": 19.53, "volume": 68178.0}, {"date": "2025-07-09", "close": 19.5666, "volume": 50137.0}, {"date": "2025-07-10", "close": 19.59, "volume": 39323.0}, {"date": "2025-07-11", "close": 19.61, "volume": 48570.0}, {"date": "2025-07-14", "close": 19.71, "volume": 43732.0}, {"date": "2025-07-15", "close": 19.6, "volume": 87092.0}, {"date": "2025-07-16", "close": 19.6, "volume": 78856.0}, {"date": "2025-07-17", "close": 19.68, "volume": 56520.0}, {"date": "2025-07-18", "close": 19.83, "volume": 155761.0}, {"date": "2025-07-21", "close": 19.6, "volume": 339596.0}, {"date": "2025-07-22", "close": 19.55, "volume": 106011.0}, {"date": "2025-07-23", "close": 19.64, "volume": 94258.0}, {"date": "2025-07-24", "close": 19.69, "volume": 71636.0}, {"date": "2025-07-25", "close": 19.67, "volume": 85542.0}, {"date": "2025-07-28", "close": 19.58, "volume": 103770.0}, {"date": "2025-07-29", "close": 19.8, "volume": 88353.0}, {"date": "2025-07-30", "close": 19.85, "volume": 98868.0}, {"date": "2025-07-31", "close": 19.89, "volume": 132595.0}, {"date": "2025-08-01", "close": 19.75, "volume": 87228.0}, {"date": "2025-08-04", "close": 19.89, "volume": 78070.0}, {"date": "2025-08-05", "close": 19.76, "volume": 100091.0}, {"date": "2025-08-06", "close": 19.77, "volume": 78500.0}, {"date": "2025-08-07", "close": 19.71, "volume": 48749.0}, {"date": "2025-08-08", "close": 19.79, "volume": 42877.0}, {"date": "2025-08-11", "close": 19.68, "volume": 59423.0}, {"date": "2025-08-12", "close": 19.72, "volume": 23793.0}, {"date": "2025-08-13", "close": 19.83, "volume": 41661.0}, {"date": "2025-08-14", "close": 19.8023, "volume": 55117.0}, {"date": "2025-08-15", "close": 19.74, "volume": 34473.0}, {"date": "2025-08-18", "close": 19.67, "volume": 93807.0}, {"date": "2025-08-19", "close": 19.68, "volume": 77167.0}, {"date": "2025-08-20", "close": 19.79, "volume": 46511.0}, {"date": "2025-08-21", "close": 19.71, "volume": 46982.0}, {"date": "2025-08-22", "close": 19.81, "volume": 29461.0}, {"date": "2025-08-25", "close": 19.72, "volume": 48506.0}, {"date": "2025-08-26", "close": 19.73, "volume": 61271.0}, {"date": "2025-08-27", "close": 19.83, "volume": 216048.0}, {"date": "2025-08-28", "close": 19.9, "volume": 74276.0}, {"date": "2025-08-29", "close": 19.93, "volume": 107368.0}, {"date": "2025-09-02", "close": 19.85, "volume": 71787.0}, {"date": "2025-09-03", "close": 19.74, "volume": 114900.0}, {"date": "2025-09-04", "close": 19.71, "volume": 23304.0}, {"date": "2025-09-05", "close": 19.614, "volume": 54927.0}, {"date": "2025-09-08", "close": 19.5, "volume": 48716.0}, {"date": "2025-09-09", "close": 19.54, "volume": 60517.0}, {"date": "2025-09-10", "close": 19.69, "volume": 57977.0}, {"date": "2025-09-11", "close": 19.8, "volume": 42652.0}, {"date": "2025-09-12", "close": 19.76, "volume": 44849.0}, {"date": "2025-09-15", "close": 19.75, "volume": 228638.0}, {"date": "2025-09-16", "close": 19.71, "volume": 70976.0}, {"date": "2025-09-17", "close": 19.7574, "volume": 41734.0}, {"date": "2025-09-18", "close": 19.81, "volume": 76652.0}, {"date": "2025-09-19", "close": 19.69, "volume": 64424.0}, {"date": "2025-09-22", "close": 19.69, "volume": 49514.0}, {"date": "2025-09-23", "close": 19.78, "volume": 48405.0}, {"date": "2025-09-24", "close": 19.9635, "volume": 91688.0}, {"date": "2025-09-25", "close": 19.8265, "volume": 47666.0}, {"date": "2025-09-26", "close": 19.98, "volume": 123096.0}, {"date": "2025-09-29", "close": 19.91, "volume": 94523.0}, {"date": "2025-09-30", "close": 19.82, "volume": 116892.0}, {"date": "2025-10-01", "close": 19.89, "volume": 61244.0}, {"date": "2025-10-02", "close": 19.77, "volume": 95573.0}, {"date": "2025-10-03", "close": 19.83, "volume": 2271417.0}, {"date": "2025-10-06", "close": 19.86, "volume": 106720.0}, {"date": "2025-10-07", "close": 19.89, "volume": 228721.0}, {"date": "2025-10-08", "close": 19.89, "volume": 76344.0}, {"date": "2025-10-09", "close": 19.69, "volume": 62696.0}, {"date": "2025-10-10", "close": 19.45, "volume": 42724.0}, {"date": "2025-10-13", "close": 19.52, "volume": 59163.0}, {"date": "2025-10-14", "close": 19.6, "volume": 40148.0}, {"date": "2025-10-15", "close": 19.69, "volume": 33435.0}, {"date": "2025-10-16", "close": 19.45, "volume": 289437.0}, {"date": "2025-10-17", "close": 19.55, "volume": 54650.0}, {"date": "2025-10-20", "close": 19.79, "volume": 104402.0}, {"date": "2025-10-21", "close": 19.62, "volume": 38873.0}, {"date": "2025-10-22", "close": 19.7154, "volume": 41961.0}, {"date": "2025-10-23", "close": 19.65, "volume": 49409.0}, {"date": "2025-10-24", "close": 19.65, "volume": 318558.0}, {"date": "2025-10-27", "close": 19.74, "volume": 88188.0}, {"date": "2025-10-28", "close": 19.68, "volume": 95766.0}, {"date": "2025-10-29", "close": 19.54, "volume": 84551.0}, {"date": "2025-10-30", "close": 19.61, "volume": 83733.0}, {"date": "2025-10-31", "close": 19.51, "volume": 154573.0}, {"date": "2025-11-03", "close": 19.55, "volume": 45563.0}, {"date": "2025-11-04", "close": 19.5, "volume": 57650.0}, {"date": "2025-11-05", "close": 19.56, "volume": 65167.0}, {"date": "2025-11-06", "close": 19.64, "volume": 48585.0}, {"date": "2025-11-07", "close": 19.84, "volume": 51523.0}, {"date": "2025-11-10", "close": 20.0064, "volume": 68888.0}, {"date": "2025-11-11", "close": 20.06, "volume": 66561.0}, {"date": "2025-11-12", "close": 20.062, "volume": 98900.0}, {"date": "2025-11-13", "close": 20.0, "volume": 46679.0}, {"date": "2025-11-14", "close": 20.2068, "volume": 57122.0}, {"date": "2025-11-17", "close": 20.09, "volume": 54807.0}, {"date": "2025-11-18", "close": 20.13, "volume": 70532.0}, {"date": "2025-11-19", "close": 20.1, "volume": 88223.0}, {"date": "2025-11-20", "close": 20.04, "volume": 47125.0}, {"date": "2025-11-21", "close": 20.01, "volume": 45593.0}, {"date": "2025-11-24", "close": 20.0021, "volume": 32093.0}, {"date": "2025-11-25", "close": 19.97, "volume": 60767.0}, {"date": "2025-11-26", "close": 20.11, "volume": 79109.0}, {"date": "2025-11-28", "close": 20.44, "volume": 58410.0}, {"date": "2025-12-01", "close": 20.27, "volume": 52841.0}, {"date": "2025-12-02", "close": 20.07, "volume": 68472.0}, {"date": "2025-12-03", "close": 20.15, "volume": 46878.0}, {"date": "2025-12-04", "close": 20.26, "volume": 45402.0}, {"date": "2025-12-05", "close": 20.19, "volume": 50353.0}, {"date": "2025-12-08", "close": 20.03, "volume": 86194.0}, {"date": "2025-12-09", "close": 19.996, "volume": 53035.0}, {"date": "2025-12-10", "close": 19.96, "volume": 49077.0}, {"date": "2025-12-11", "close": 20.0, "volume": 53649.0}, {"date": "2025-12-12", "close": 19.82, "volume": 54759.0}, {"date": "2025-12-15", "close": 19.8, "volume": 98475.0}, {"date": "2025-12-16", "close": 19.57, "volume": 108519.0}, {"date": "2025-12-17", "close": 19.62, "volume": 102381.0}, {"date": "2025-12-18", "close": 19.55, "volume": 80736.0}, {"date": "2025-12-19", "close": 19.5, "volume": 113839.0}, {"date": "2025-12-22", "close": 19.655, "volume": 114944.0}, {"date": "2025-12-23", "close": 19.751, "volume": 60953.0}, {"date": "2025-12-24", "close": 19.76, "volume": 33983.0}, {"date": "2025-12-26", "close": 19.69, "volume": 71838.0}, {"date": "2025-12-29", "close": 19.84, "volume": 132163.0}, {"date": "2025-12-30", "close": 19.96, "volume": 99288.0}, {"date": "2025-12-31", "close": 19.87, "volume": 332499.0}, {"date": "2026-01-02", "close": 20.08, "volume": 84665.0}, {"date": "2026-01-05", "close": 19.98, "volume": 61434.0}, {"date": "2026-01-06", "close": 19.81, "volume": 113995.0}, {"date": "2026-01-07", "close": 19.65, "volume": 181154.0}, {"date": "2026-01-08", "close": 19.78, "volume": 122435.0}, {"date": "2026-01-09", "close": 19.84, "volume": 70939.0}, {"date": "2026-01-12", "close": 19.93, "volume": 106098.0}, {"date": "2026-01-13", "close": 20.18, "volume": 100229.0}, {"date": "2026-01-14", "close": 20.37, "volume": 169859.0}, {"date": "2026-01-15", "close": 20.37, "volume": 152608.0}, {"date": "2026-01-16", "close": 20.48, "volume": 90113.0}, {"date": "2026-01-20", "close": 20.39, "volume": 107735.0}, {"date": "2026-01-21", "close": 20.54, "volume": 92771.0}, {"date": "2026-01-22", "close": 20.6, "volume": 97712.0}, {"date": "2026-01-23", "close": 20.5, "volume": 91501.0}, {"date": "2026-01-26", "close": 20.59, "volume": 55733.0}, {"date": "2026-01-27", "close": 20.78, "volume": 103011.0}, {"date": "2026-01-28", "close": 20.87, "volume": 51382.0}, {"date": "2026-01-29", "close": 20.99, "volume": 98070.0}, {"date": "2026-01-30", "close": 20.95, "volume": 85506.0}, {"date": "2026-02-02", "close": 20.81, "volume": 57743.0}, {"date": "2026-02-03", "close": 21.15, "volume": 96128.0}, {"date": "2026-02-04", "close": 21.23, "volume": 66245.0}, {"date": "2026-02-05", "close": 21.16, "volume": 87085.0}, {"date": "2026-02-06", "close": 21.25, "volume": 503642.0}, {"date": "2026-02-09", "close": 21.39, "volume": 63285.0}, {"date": "2026-02-10", "close": 21.45, "volume": 71968.0}, {"date": "2026-02-11", "close": 21.58, "volume": 93270.0}, {"date": "2026-02-12", "close": 21.63, "volume": 80957.0}, {"date": "2026-02-13", "close": 22.05, "volume": 124241.0}, {"date": "2026-02-17", "close": 21.93, "volume": 103970.0}, {"date": "2026-02-18", "close": 21.97, "volume": 105007.0}, {"date": "2026-02-19", "close": 22.08, "volume": 160622.0}, {"date": "2026-02-20", "close": 22.04, "volume": 104271.0}, {"date": "2026-02-23", "close": 22.02, "volume": 60743.0}, {"date": "2026-02-24", "close": 22.03, "volume": 72666.0}, {"date": "2026-02-25", "close": 22.02, "volume": 88944.0}, {"date": "2026-02-26", "close": 22.1, "volume": 147032.0}, {"date": "2026-02-27", "close": 22.19, "volume": 100452.0}, {"date": "2026-03-02", "close": 22.34, "volume": 139548.0}, {"date": "2026-03-03", "close": 22.29, "volume": 61185.0}, {"date": "2026-03-04", "close": 22.31, "volume": 110776.0}, {"date": "2026-03-05", "close": 22.26, "volume": 73753.0}, {"date": "2026-03-06", "close": 22.22, "volume": 270553.0}, {"date": "2026-03-09", "close": 22.17, "volume": 115348.0}, {"date": "2026-03-10", "close": 22.01, "volume": 112752.0}, {"date": "2026-03-11", "close": 22.2, "volume": 66997.0}, {"date": "2026-03-12", "close": 22.08, "volume": 79036.0}, {"date": "2026-03-13", "close": 22.24, "volume": 35417.0}, {"date": "2026-03-16", "close": 22.3, "volume": 53390.0}, {"date": "2026-03-17", "close": 22.29, "volume": 110651.0}, {"date": "2026-03-18", "close": 22.24, "volume": 62985.0}, {"date": "2026-03-19", "close": 22.45, "volume": 57556.0}, {"date": "2026-03-20", "close": 22.2, "volume": 99209.0}, {"date": "2026-03-23", "close": 22.41, "volume": 68586.0}, {"date": "2026-03-24", "close": 22.59, "volume": 173351.0}, {"date": "2026-03-25", "close": 22.62, "volume": 83748.0}, {"date": "2026-03-26", "close": 22.56, "volume": 61643.0}, {"date": "2026-03-27", "close": 22.6, "volume": 158490.0}, {"date": "2026-03-30", "close": 22.6, "volume": 107950.0}, {"date": "2026-03-31", "close": 22.49, "volume": 118270.0}, {"date": "2026-04-01", "close": 22.28, "volume": 263412.0}, {"date": "2026-04-02", "close": 22.4, "volume": 63482.0}, {"date": "2026-04-06", "close": 22.44, "volume": 68371.0}, {"date": "2026-04-07", "close": 22.6, "volume": 81991.0}, {"date": "2026-04-08", "close": 22.55, "volume": 76967.0}, {"date": "2026-04-09", "close": 22.54, "volume": 57166.0}, {"date": "2026-04-10", "close": 22.46, "volume": 63058.0}, {"date": "2026-04-13", "close": 22.33, "volume": 120894.0}, {"date": "2026-04-14", "close": 22.22, "volume": 123847.0}, {"date": "2026-04-15", "close": 22.1, "volume": 103564.0}, {"date": "2026-04-16", "close": 22.22, "volume": 70883.0}, {"date": "2026-04-17", "close": 22.07, "volume": 126551.0}, {"date": "2026-04-20", "close": 21.99, "volume": 81474.0}, {"date": "2026-04-21", "close": 21.86, "volume": 82527.0}, {"date": "2026-04-22", "close": 21.96, "volume": 127541.0}, {"date": "2026-04-23", "close": 22.19, "volume": 120567.0}, {"date": "2026-04-24", "close": 22.14, "volume": 71502.0}, {"date": "2026-04-27", "close": 22.21, "volume": 50631.0}, {"date": "2026-04-28", "close": 22.37, "volume": 472627.0}, {"date": "2026-04-29", "close": 22.51, "volume": 69275.0}, {"date": "2026-04-30", "close": 22.84, "volume": 114361.0}, {"date": "2026-05-01", "close": 22.62, "volume": 53848.0}, {"date": "2026-05-04", "close": 22.73, "volume": 104015.0}, {"date": "2026-05-05", "close": 22.68, "volume": 72273.0}, {"date": "2026-05-06", "close": 22.37, "volume": 67176.0}, {"date": "2026-05-07", "close": 22.18, "volume": 45301.0}, {"date": "2026-05-08", "close": 22.04, "volume": 70353.0}, {"date": "2026-05-11", "close": 22.26, "volume": 65114.0}, {"date": "2026-05-12", "close": 22.4317, "volume": 40274.0}, {"date": "2026-05-13", "close": 22.36, "volume": 101720.0}, {"date": "2026-05-14", "close": 22.5, "volume": 85613.0}, {"date": "2026-05-15", "close": 22.49, "volume": 74260.0}, {"date": "2026-05-18", "close": 22.61, "volume": 52272.0}, {"date": "2026-05-19", "close": 22.84, "volume": 53300.0}, {"date": "2026-05-20", "close": 22.69, "volume": 81515.0}, {"date": "2026-05-21", "close": 22.63, "volume": 47014.0}, {"date": "2026-05-22", "close": 22.71, "volume": 96616.0}, {"date": "2026-05-26", "close": 22.5, "volume": 81108.0}, {"date": "2026-05-27", "close": 22.26, "volume": 129308.0}, {"date": "2026-05-28", "close": 22.11, "volume": 92284.0}, {"date": "2026-05-29", "close": 21.88, "volume": 112972.0}, {"date": "2026-06-01", "close": 21.82, "volume": 40807.0}, {"date": "2026-06-02", "close": 22.11, "volume": 59489.0}, {"date": "2026-06-03", "close": 22.12, "volume": 45344.0}, {"date": "2026-06-04", "close": 22.31, "volume": 45869.0}, {"date": "2026-06-05", "close": 22.18, "volume": 54561.0}, {"date": "2026-06-08", "close": 22.09, "volume": 53703.0}, {"date": "2026-06-09", "close": 22.07, "volume": 96122.0}, {"date": "2026-06-10", "close": 22.16, "volume": 34212.0}, {"date": "2026-06-11", "close": 22.05, "volume": 84674.0}, {"date": "2026-06-12", "close": 22.16, "volume": 57952.0}, {"date": "2026-06-15", "close": 21.9, "volume": 263617.0}, {"date": "2026-06-16", "close": 21.87, "volume": 58537.0}, {"date": "2026-06-17", "close": 21.69, "volume": 61688.0}, {"date": "2026-06-18", "close": 21.63, "volume": 176817.0}, {"date": "2026-06-22", "close": 21.82, "volume": 61883.0}, {"date": "2026-06-23", "close": 22.1, "volume": 94804.0}, {"date": "2026-06-24", "close": 21.9, "volume": 159455.0}, {"date": "2026-06-25", "close": 22.0033, "volume": 125024.0}, {"date": "2026-06-26", "close": 22.06, "volume": 79681.0}, {"date": "2026-06-29", "close": 21.97, "volume": 95142.0}, {"date": "2026-06-30", "close": 21.84, "volume": 94245.0}, {"date": "2026-07-01", "close": 21.6, "volume": 67621.0}, {"date": "2026-07-02", "close": 21.91, "volume": 66411.0}, {"date": "2026-07-06", "close": 21.76, "volume": 58793.0}, {"date": "2026-07-07", "close": 22.15, "volume": 175678.0}, {"date": "2026-07-08", "close": 22.23, "volume": 62340.0}, {"date": "2026-07-09", "close": 22.1, "volume": 47993.0}, {"date": "2026-07-10", "close": 22.1, "volume": 58266.0}, {"date": "2026-07-13", "close": 22.41, "volume": 121546.0}, {"date": "2026-07-14", "close": 22.38, "volume": 44169.0}, {"date": "2026-07-15", "close": 22.23, "volume": 35740.0}, {"date": "2026-07-16", "close": 22.37, "volume": 56793.0}, {"date": "2026-07-17", "close": 22.38, "volume": 249566.0}, {"date": "2026-07-20", "close": 22.39, "volume": 89903.0}, {"date": "2026-07-21", "close": 22.28, "volume": 60684.0}, {"date": "2026-07-22", "close": 22.52, "volume": 302156.0}, {"date": "2026-07-23", "close": 22.62, "volume": 114962.0}, {"date": "2026-07-24", "close": 22.63, "volume": 785509.0}, {"date": "2026-07-27", "close": 22.23, "volume": 131421.0}, {"date": "2026-07-28", "close": 22.27, "volume": 65949.0}, {"date": "2026-07-29", "close": 22.24, "volume": 42855.0}, {"date": "2026-07-30", "close": 22.25, "volume": 68387.0}, {"date": "2026-07-31", "close": 22.39, "volume": 69545.0}, {"date": "2026-08-03", "close": 22.31, "volume": 67754.0}, {"date": "2026-08-04", "close": 22.29, "volume": 74794.0}, {"date": "2026-08-05", "close": 22.06, "volume": 69833.0}, {"date": "2026-08-06", "close": 22.22, "volume": 53312.0}, {"date": "2026-08-07", "close": 22.14, "volume": 36718.0}, {"date": "2026-08-10", "close": 22.34, "volume": 44054.0}, {"date": "2026-08-11", "close": 22.471, "volume": 77225.0}, {"date": "2026-08-12", "close": 22.5659, "volume": 61111.0}, {"date": "2026-08-13", "close": 22.6, "volume": 37593.0}, {"date": "2026-08-14", "close": 22.84, "volume": 76233.0}, {"date": "2026-08-17", "close": 22.75, "volume": 66497.0}, {"date": "2026-08-18", "close": 22.96, "volume": 62732.0}, {"date": "2026-08-19", "close": 22.83, "volume": 52111.0}, {"date": "2026-08-20", "close": 22.87, "volume": 128945.0}, {"date": "2026-08-21", "close": 22.51, "volume": 138608.0}, {"date": "2026-08-24", "close": 22.57, "volume": 49429.0}, {"date": "2026-08-25", "close": 22.49, "volume": 51666.0}, {"date": "2026-08-26", "close": 22.7495, "volume": 97537.0}, {"date": "2026-08-27", "close": 22.68, "volume": 41544.0}, {"date": "2026-08-28", "close": 22.65, "volume": 86072.0}, {"date": "2026-08-31", "close": 22.76, "volume": 73734.0}, {"date": "2026-09-01", "close": 22.871, "volume": 53195.0}, {"date": "2026-09-02", "close": 22.88, "volume": 84392.0}, {"date": "2026-09-03", "close": 22.86, "volume": 44323.0}, {"date": "2026-09-04", "close": 22.83, "volume": 36064.0}, {"date": "2026-09-08", "close": 22.96, "volume": 77787.0}, {"date": "2026-09-09", "close": 22.88, "volume": 72741.0}, {"date": "2026-09-10", "close": 22.74, "volume": 56189.0}, {"date": "2026-09-11", "close": 22.68, "volume": 77897.0}, {"date": "2026-09-14", "close": 22.505, "volume": 61701.0}, {"date": "2026-09-15", "close": 22.45, "volume": 50983.0}, {"date": "2026-09-16", "close": 22.22, "volume": 31854.0}, {"date": "2026-09-17", "close": 22.39, "volume": 34842.0}, {"date": "2026-09-18", "close": 22.35, "volume": 49985.0}, {"date": "2026-09-21", "close": 22.18, "volume": 65610.0}, {"date": "2026-09-22", "close": 22.09, "volume": 218821.0}, {"date": "2026-09-23", "close": 21.93, "volume": 35001.0}, {"date": "2026-09-24", "close": 21.69, "volume": 46138.0}, {"date": "2026-09-25", "close": 21.59, "volume": 68225.0}, {"date": "2026-09-28", "close": 21.54, "volume": 93615.0}, {"date": "2026-09-29", "close": 21.42, "volume": 137090.0}, {"date": "2026-09-30", "close": 21.29, "volume": 97176.0}, {"date": "2026-10-01", "close": 21.44, "volume": 139750.0}, {"date": "2026-10-02", "close": 21.61, "volume": 66233.0}, {"date": "2026-10-05", "close": 21.76, "volume": 49228.0}, {"date": "2026-10-06", "close": 21.98, "volume": 68762.0}, {"date": "2026-10-07", "close": 21.86, "volume": 130513.0}, {"date": "2026-10-08", "close": 22.04, "volume": 63123.0}], "refreshing": true}