{"ticker": "FAX", "overview": {"cik": "790500", "ticker": "FAX", "name": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082265", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067188", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077221", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-29", "title": "Form POS EX", "accession": "0001104659-26-068183", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063676", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063675", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063674", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063673", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052494", "price_sensitive": false}, {"form": "425", "date": "2026-04-10", "title": "Form 425", "accession": "0001104659-26-042076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040398", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029991", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000261", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002104", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-05", "title": "Form 424B3", "accession": "0001104659-26-000553", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-12-31", "title": "Form EFFECT", "accession": "9999999995-26-000010", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2025-12-29", "title": "Form N-14 8C/A", "accession": "0001104659-25-124773", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042522", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123092", "price_sensitive": false}, {"form": "425", "date": "2025-12-12", "title": "Form 425", "accession": "0001104659-25-120699", "price_sensitive": false}, {"form": "4", "date": "2025-10-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-100286", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095042", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010641", "price_sensitive": false}, {"form": "3", "date": "2025-09-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-091556", "price_sensitive": false}]}, "description": "ABRDN ASIA-PACIFIC INCOME FUND, INC. trades as FAX on the NYSE American and is registered in the United States. Privy Trades holds 12 insider filings for the company, from October 2021 to October 2025. Across those, 6 insiders disclosed 7 open-market purchases totalling $53.61K against 1 sale totalling $6.86K. The most recent filing on record is dated 15 May 2026.", "exchange": "NYSE American", "stats": {"buy_n": 7, "buy_sum": 53608.273199999996, "sell_n": 1, "sell_sum": 6857.928, "net": 46750.345199999996, "insiders": 6, "first_date": "2021-10-18", "last_date": "2025-10-15"}, "metrics": {"ticker": "FAX", "has_prices": true, "as_of": "2026-10-08", "last": 12.75, "prev_close": 12.79, "change": -0.03999999999999915, "change_pct": -0.0031274433150898476, "session_volume": 183007.0, "vwap_5": 12.777455665102856, "vwap_20": 13.35697689073385, "vwap_60": 13.951855849980106, "vwap_250": 14.901281921188684, "high_52w": 16.36, "low_52w": 12.67, "avg_volume_20": 247954.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-063673", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on FAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465926063673/0001104659-26-063673-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001104659-26-063674", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Rahn K. Porter", "who_key": "Porter Rahn K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on FAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465926063674/0001104659-26-063674-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001104659-26-063675", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on FAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465926063675/0001104659-26-063675-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001104659-26-063676", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director files routine paperwork on FAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465926063676/0001104659-26-063676-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001104659-25-100286", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8314.2732, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $8K of FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925100286/0001104659-25-100286-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552407}, {"id": "0001104659-25-095042", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10068.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $10K of FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925095042/0001104659-25-095042-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579767}, {"id": "0001104659-25-065160", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7950.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925065160/0001104659-25-065160-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706487}, {"id": "0000905148-25-000083", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000090514825000083/0000905148-25-000083-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954167}, {"id": "0001104659-24-092815", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Rahn K. Porter", "who_key": "Porter Rahn K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18876.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465924092815/0001104659-24-092815-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155767}, {"id": "0000790500-22-000002", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6857.928, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member offloads $7K of FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050022000002/0000790500-22-000002-index.htm", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264567}, {"id": "0000790500-21-000006", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABERDEEN ASIA-PACIFIC INCOME FUND INC", "who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4190.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000006/0000790500-21-000006-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610167}, {"id": "0000790500-21-000005", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABERDEEN ASIA-PACIFIC INCOME FUND INC", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4210.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000005/0000790500-21-000005-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651927}], "recent_buys": [{"id": "0001104659-25-100286", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8314.2732, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $8K of FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925100286/0001104659-25-100286-index.htm", "trade_date": "2025-10-15", "timestamp": "2025-10-15", "mins": 552407}, {"id": "0001104659-25-095042", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10068.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $10K of FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925095042/0001104659-25-095042-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579767}, {"id": "0001104659-25-065160", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7950.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925065160/0001104659-25-065160-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706487}, {"id": "0000905148-25-000083", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "4 insiders now buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000090514825000083/0000905148-25-000083-index.htm", "trade_date": "2025-01-09", "timestamp": "2025-01-09", "mins": 954167}, {"id": "0001104659-24-092815", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "who": "Rahn K. Porter", "who_key": "Porter Rahn K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18876.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465924092815/0001104659-24-092815-index.htm", "trade_date": "2024-08-22", "timestamp": "2024-08-22", "mins": 1155767}, {"id": "0000790500-21-000006", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABERDEEN ASIA-PACIFIC INCOME FUND INC", "who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4190.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000006/0000790500-21-000006-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610167}, {"id": "0000790500-21-000005", "src": "INSIDERS", "ticker": "FAX", "cik": "790500", "company": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "company_raw": "ABERDEEN ASIA-PACIFIC INCOME FUND INC", "who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4210.0, "score": 23.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "6 insiders now buying FAX", "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000005/0000790500-21-000005-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651927}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "abrdn Asia-Pacific Income Fund, Inc. Common Stock", "new_value": "ABRDN ASIA-PACIFIC INCOME FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000790500", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000790500", "applied": 1, "detected_at": "2026-10-24T10:54:35.888178"}]}, "key_people": [{"who": "Rahn K. Porter", "who_key": "Porter Rahn K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18876.0, "sold": 0, "net": 18876.0, "trades": 1, "top_score": 30.6, "lean": "buying", "history": [{"action": "BUY", "amount": 18876.0, "date": "2024-08-22", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465924092815/0001104659-24-092815-index.htm"}], "latest": {"action": "BUY", "amount": 18876.0, "date": "2024-08-22", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465924092815/0001104659-24-092815-index.htm"}}, {"who": "Moritz A. Sell", "who_key": "SELL MORITZ A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7950.0, "sold": 6857.928, "net": 1092.0720000000001, "trades": 2, "top_score": 41.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7950.0, "date": "2025-06-30", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925065160/0001104659-25-065160-index.htm"}, {"action": "SELL", "amount": 6857.928, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050022000002/0000790500-22-000002-index.htm"}], "latest": {"action": "BUY", "amount": 7950.0, "date": "2025-06-30", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925065160/0001104659-25-065160-index.htm"}}, {"who": "Radhika Ajmera", "who_key": "Ajmera Radhika", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12504.2732, "sold": 0, "net": 12504.2732, "trades": 2, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8314.2732, "date": "2025-10-15", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925100286/0001104659-25-100286-index.htm"}, {"action": "BUY", "amount": 4190.0, "date": "2021-11-16", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000006/0000790500-21-000006-index.htm"}], "latest": {"action": "BUY", "amount": 8314.2732, "date": "2025-10-15", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925100286/0001104659-25-100286-index.htm"}}, {"who": "Peter Gerald Malone", "who_key": "MALONE PETER GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10068.0, "sold": 0, "net": 10068.0, "trades": 1, "top_score": 42.5, "lean": "buying", "history": [{"action": "BUY", "amount": 10068.0, "date": "2025-09-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925095042/0001104659-25-095042-index.htm"}], "latest": {"action": "BUY", "amount": 10068.0, "date": "2025-09-26", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000110465925095042/0001104659-25-095042-index.htm"}}, {"who": "Stephen Bird", "who_key": "BIRD STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4210.0, "sold": 0, "net": 4210.0, "trades": 1, "top_score": 23.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4210.0, "date": "2021-10-18", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000005/0000790500-21-000005-index.htm"}], "latest": {"action": "BUY", "amount": 4210.0, "date": "2021-10-18", "score": 23.6, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000079050021000005/0000790500-21-000005-index.htm"}}, {"who": "MetLife Investment Management, LLC", "who_key": "MetLife Investment Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-01-09", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000090514825000083/0000905148-25-000083-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-01-09", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/790500/000090514825000083/0000905148-25-000083-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-09", "title": "Form N-CSRS", "accession": "0001104659-26-082265", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001410368-26-067188", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077221", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-29", "title": "Form POS EX", "accession": "0001104659-26-068183", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063676", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063675", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063674", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-063673", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052494", "price_sensitive": false}, {"form": "425", "date": "2026-04-10", "title": "Form 425", "accession": "0001104659-26-042076", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040398", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-25", "title": "Form NPORT-P", "accession": "0001410368-26-029991", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001410368-26-001026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-01-14", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-000261", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-08", "title": "Form N-CSR", "accession": "0001104659-26-002104", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-05", "title": "Form 424B3", "accession": "0001104659-26-000553", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-12-31", "title": "Form EFFECT", "accession": "9999999995-26-000010", "price_sensitive": false}, {"form": "N-14 8C/A", "date": "2025-12-29", "title": "Form N-14 8C/A", "accession": "0001104659-25-124773", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0001410368-25-042522", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123092", "price_sensitive": false}, {"form": "425", "date": "2025-12-12", "title": "Form 425", "accession": "0001104659-25-120699", "price_sensitive": false}, {"form": "4", "date": "2025-10-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-100286", "price_sensitive": false}, {"form": "4", "date": "2025-09-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-095042", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-25", "title": "Form NPORT-P", "accession": "0001410368-25-010641", "price_sensitive": false}, {"form": "3", "date": "2025-09-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-091556", "price_sensitive": false}], "performance": {"ticker": "FAX", "has_prices": true, "summary": {"n": 7, "avg": -0.2836330482783605, "win_rate": 0.0, "best": -0.15056628914057293, "worst": -0.4964355536246767, "as_of": "2026-10-08"}, "buys": [{"who": "Ajmera Radhika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8314.2732, "date": "2025-10-15", "score": 41.6, "ref_price": 15.55, "return": -0.18006430868167206}, {"who": "MALONE PETER GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10068.0, "date": "2025-09-26", "score": 42.5, "ref_price": 16.29, "return": -0.2173112338858195}, {"who": "SELL MORITZ A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7950.0, "date": "2025-06-30", "score": 41.4, "ref_price": 15.92, "return": -0.19912060301507536}, {"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-01-09", "score": 72.5, "ref_price": 15.01, "return": -0.15056628914057293}, {"who": "Porter Rahn K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18876.0, "date": "2024-08-22", "score": 30.6, "ref_price": 16.9797, "return": -0.24910334104842846}, {"who": "Ajmera Radhika", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4190.0, "date": "2021-11-16", "score": 23.6, "ref_price": 25.1395, "return": -0.4928300085522783}, {"who": "BIRD STEPHEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4210.0, "date": "2021-10-18", "score": 23.6, "ref_price": 25.3195, "return": -0.4964355536246767}]}, "price_series": [{"date": "2016-10-10", "close": 29.9994, "volume": 80794.0}, {"date": "2016-10-11", "close": 29.7594, "volume": 130043.0}, {"date": "2016-10-12", "close": 29.9994, "volume": 70502.0}, {"date": "2016-10-13", "close": 29.7594, "volume": 105295.0}, {"date": "2016-10-14", "close": 29.6994, "volume": 77767.0}, {"date": "2016-10-17", "close": 29.3394, "volume": 167290.0}, {"date": "2016-10-18", "close": 29.3994, "volume": 190745.0}, {"date": "2016-10-19", "close": 29.5194, "volume": 74128.0}, {"date": "2016-10-20", "close": 29.9394, "volume": 123963.0}, {"date": "2016-10-21", "close": 29.8194, "volume": 56016.0}, {"date": "2016-10-24", "close": 29.6394, "volume": 96452.0}, {"date": "2016-10-25", "close": 29.8794, "volume": 69234.0}, {"date": "2016-10-26", "close": 29.9394, "volume": 58822.0}, {"date": "2016-10-27", "close": 29.6994, "volume": 79094.0}, {"date": "2016-10-28", "close": 29.6394, "volume": 95000.0}, {"date": "2016-10-31", "close": 29.5194, "volume": 112586.0}, {"date": "2016-11-01", "close": 29.4594, "volume": 61410.0}, {"date": "2016-11-02", "close": 29.5794, "volume": 121322.0}, {"date": "2016-11-03", "close": 29.4594, "volume": 84237.0}, {"date": "2016-11-04", "close": 29.5194, "volume": 44102.0}, {"date": "2016-11-07", "close": 29.3994, "volume": 78150.0}, {"date": "2016-11-08", "close": 29.4594, "volume": 71742.0}, {"date": "2016-11-09", "close": 29.5794, "volume": 268797.0}, {"date": "2016-11-10", "close": 29.0394, "volume": 139891.0}, {"date": "2016-11-11", "close": 28.7994, "volume": 74529.0}, {"date": "2016-11-14", "close": 28.0194, "volume": 303805.0}, {"date": "2016-11-15", "close": 28.4994, "volume": 128256.0}, {"date": "2016-11-16", "close": 28.3194, "volume": 87846.0}, {"date": "2016-11-17", "close": 28.3794, "volume": 130047.0}, {"date": "2016-11-18", "close": 28.3794, "volume": 88460.0}, {"date": "2016-11-21", "close": 28.3794, "volume": 124855.0}, {"date": "2016-11-22", "close": 28.4994, "volume": 69835.0}, {"date": "2016-11-23", "close": 28.3194, "volume": 127322.0}, {"date": "2016-11-25", "close": 28.6194, "volume": 96552.0}, {"date": "2016-11-28", "close": 28.5594, "volume": 107244.0}, {"date": "2016-11-29", "close": 28.7394, "volume": 81791.0}, {"date": "2016-11-30", "close": 28.3794, "volume": 94542.0}, {"date": "2016-12-01", "close": 28.2594, "volume": 121064.0}, {"date": "2016-12-02", "close": 28.3794, "volume": 66342.0}, {"date": "2016-12-05", "close": 28.4394, "volume": 72063.0}, {"date": "2016-12-06", "close": 28.3794, "volume": 72308.0}, {"date": "2016-12-07", "close": 29.0994, "volume": 436088.0}, {"date": "2016-12-08", "close": 28.9794, "volume": 476687.0}, {"date": "2016-12-09", "close": 29.1594, "volume": 214903.0}, {"date": "2016-12-12", "close": 28.9194, "volume": 70626.0}, {"date": "2016-12-13", "close": 29.1594, "volume": 158681.0}, {"date": "2016-12-14", "close": 28.9194, "volume": 86083.0}, {"date": "2016-12-15", "close": 28.6794, "volume": 104181.0}, {"date": "2016-12-16", "close": 28.4394, "volume": 116799.0}, {"date": "2016-12-19", "close": 28.2594, "volume": 141351.0}, {"date": "2016-12-20", "close": 28.2594, "volume": 163730.0}, {"date": "2016-12-21", "close": 28.3194, "volume": 137159.0}, {"date": "2016-12-22", "close": 28.2594, "volume": 116764.0}, {"date": "2016-12-23", "close": 28.1394, "volume": 154948.0}, {"date": "2016-12-27", "close": 28.2594, "volume": 165217.0}, {"date": "2016-12-28", "close": 28.0194, "volume": 269586.0}, {"date": "2016-12-29", "close": 28.0194, "volume": 251617.0}, {"date": "2016-12-30", "close": 27.7794, "volume": 583216.0}, {"date": "2017-01-03", "close": 27.4795, "volume": 727314.0}, {"date": "2017-01-04", "close": 27.5394, "volume": 519511.0}, {"date": "2017-01-05", "close": 27.7794, "volume": 688068.0}, {"date": "2017-01-06", "close": 28.3794, "volume": 199832.0}, {"date": "2017-01-09", "close": 27.9594, "volume": 245063.0}, {"date": "2017-01-10", "close": 28.1394, "volume": 210765.0}, {"date": "2017-01-11", "close": 28.3794, "volume": 176117.0}, {"date": "2017-01-12", "close": 28.4394, "volume": 156260.0}, {"date": "2017-01-13", "close": 28.5594, "volume": 97734.0}, {"date": "2017-01-17", "close": 28.6194, "volume": 250663.0}, {"date": "2017-01-18", "close": 28.6194, "volume": 86563.0}, {"date": "2017-01-19", "close": 28.4994, "volume": 91481.0}, {"date": "2017-01-20", "close": 28.6794, "volume": 126259.0}, {"date": "2017-01-23", "close": 28.7394, "volume": 140055.0}, {"date": "2017-01-24", "close": 28.9794, "volume": 134062.0}, {"date": "2017-01-25", "close": 28.6794, "volume": 239058.0}, {"date": "2017-01-26", "close": 28.6194, "volume": 123794.0}, {"date": "2017-01-27", "close": 28.7394, "volume": 70425.0}, {"date": "2017-01-30", "close": 28.5594, "volume": 109669.0}, {"date": "2017-01-31", "close": 28.7994, "volume": 114978.0}, {"date": "2017-02-01", "close": 28.9194, "volume": 62730.0}, {"date": "2017-02-02", "close": 29.1594, "volume": 104085.0}, {"date": "2017-02-03", "close": 29.3994, "volume": 175274.0}, {"date": "2017-02-06", "close": 29.1594, "volume": 145586.0}, {"date": "2017-02-07", "close": 29.3994, "volume": 80412.0}, {"date": "2017-02-08", "close": 29.2194, "volume": 95881.0}, {"date": "2017-02-09", "close": 29.2194, "volume": 129641.0}, {"date": "2017-02-10", "close": 29.4594, "volume": 82890.0}, {"date": "2017-02-13", "close": 29.5194, "volume": 119247.0}, {"date": "2017-02-14", "close": 29.4594, "volume": 87163.0}, {"date": "2017-02-15", "close": 29.4594, "volume": 66630.0}, {"date": "2017-02-16", "close": 29.2794, "volume": 75326.0}, {"date": "2017-02-17", "close": 29.2794, "volume": 62109.0}, {"date": "2017-02-21", "close": 29.3994, "volume": 89765.0}, {"date": "2017-02-22", "close": 29.4594, "volume": 65987.0}, {"date": "2017-02-23", "close": 29.5794, "volume": 95647.0}, {"date": "2017-02-24", "close": 29.6994, "volume": 76444.0}, {"date": "2017-02-27", "close": 29.7594, "volume": 68001.0}, {"date": "2017-02-28", "close": 29.9394, "volume": 103395.0}, {"date": "2017-03-01", "close": 29.5794, "volume": 195359.0}, {"date": "2017-03-02", "close": 29.5194, "volume": 132139.0}, {"date": "2017-03-03", "close": 29.4594, "volume": 91585.0}, {"date": "2017-03-06", "close": 29.1594, "volume": 126206.0}, {"date": "2017-03-07", "close": 28.9194, "volume": 139939.0}, {"date": "2017-03-08", "close": 28.8594, "volume": 142540.0}, {"date": "2017-03-09", "close": 28.7994, "volume": 134183.0}, {"date": "2017-03-10", "close": 28.9794, "volume": 125031.0}, {"date": "2017-03-13", "close": 28.9794, "volume": 132069.0}, {"date": "2017-03-14", "close": 28.8594, "volume": 133109.0}, {"date": "2017-03-15", "close": 29.5194, "volume": 101014.0}, {"date": "2017-03-16", "close": 29.2794, "volume": 98532.0}, {"date": "2017-03-17", "close": 29.4594, "volume": 112706.0}, {"date": "2017-03-20", "close": 29.3994, "volume": 75337.0}, {"date": "2017-03-21", "close": 29.3994, "volume": 119981.0}, {"date": "2017-03-22", "close": 29.5194, "volume": 100144.0}, {"date": "2017-03-23", "close": 29.5794, "volume": 45013.0}, {"date": "2017-03-24", "close": 29.8794, "volume": 54490.0}, {"date": "2017-03-27", "close": 29.6994, "volume": 77734.0}, {"date": "2017-03-28", "close": 29.8794, "volume": 95994.0}, {"date": "2017-03-29", "close": 29.8194, "volume": 55676.0}, {"date": "2017-03-30", "close": 29.7594, "volume": 61802.0}, {"date": "2017-03-31", "close": 29.9394, "volume": 55648.0}, {"date": "2017-04-03", "close": 29.8194, "volume": 80328.0}, {"date": "2017-04-04", "close": 29.6394, "volume": 78676.0}, {"date": "2017-04-05", "close": 29.7594, "volume": 87877.0}, {"date": "2017-04-06", "close": 29.6394, "volume": 103101.0}, {"date": "2017-04-07", "close": 29.8194, "volume": 91628.0}, {"date": "2017-04-10", "close": 29.9994, "volume": 110963.0}, {"date": "2017-04-11", "close": 29.7594, "volume": 84967.0}, {"date": "2017-04-12", "close": 29.8194, "volume": 89579.0}, {"date": "2017-04-13", "close": 29.9994, "volume": 62214.0}, {"date": "2017-04-17", "close": 29.9394, "volume": 81440.0}, {"date": "2017-04-18", "close": 30.1194, "volume": 49502.0}, {"date": "2017-04-19", "close": 29.8794, "volume": 89603.0}, {"date": "2017-04-20", "close": 29.8794, "volume": 38971.0}, {"date": "2017-04-21", "close": 29.6994, "volume": 82166.0}, {"date": "2017-04-24", "close": 29.7594, "volume": 78804.0}, {"date": "2017-04-25", "close": 29.8194, "volume": 91663.0}, {"date": "2017-04-26", "close": 29.9994, "volume": 75436.0}, {"date": "2017-04-27", "close": 29.8194, "volume": 65708.0}, {"date": "2017-04-28", "close": 29.9994, "volume": 80994.0}, {"date": "2017-05-01", "close": 29.8794, "volume": 107602.0}, {"date": "2017-05-02", "close": 30.1794, "volume": 63171.0}, {"date": "2017-05-03", "close": 30.1194, "volume": 69056.0}, {"date": "2017-05-04", "close": 30.0294, "volume": 103187.0}, {"date": "2017-05-05", "close": 30.1194, "volume": 148199.0}, {"date": "2017-05-08", "close": 29.8794, "volume": 95337.0}, {"date": "2017-05-09", "close": 29.9994, "volume": 113760.0}, {"date": "2017-05-10", "close": 29.8794, "volume": 87206.0}, {"date": "2017-05-11", "close": 29.8194, "volume": 110158.0}, {"date": "2017-05-12", "close": 29.8794, "volume": 79347.0}, {"date": "2017-05-15", "close": 30.1194, "volume": 117457.0}, {"date": "2017-05-16", "close": 30.0594, "volume": 98771.0}, {"date": "2017-05-17", "close": 29.8794, "volume": 169726.0}, {"date": "2017-05-18", "close": 29.8794, "volume": 59497.0}, {"date": "2017-05-19", "close": 29.8194, "volume": 109848.0}, {"date": "2017-05-22", "close": 29.8794, "volume": 67423.0}, {"date": "2017-05-23", "close": 30.1194, "volume": 110203.0}, {"date": "2017-05-24", "close": 30.1794, "volume": 78158.0}, {"date": "2017-05-25", "close": 30.0594, "volume": 80021.0}, {"date": "2017-05-26", "close": 30.1194, "volume": 105030.0}, {"date": "2017-05-30", "close": 30.1794, "volume": 65491.0}, {"date": "2017-05-31", "close": 30.1794, "volume": 57314.0}, {"date": "2017-06-01", "close": 30.1794, "volume": 84610.0}, {"date": "2017-06-02", "close": 30.1194, "volume": 75542.0}, {"date": "2017-06-05", "close": 30.1194, "volume": 76438.0}, {"date": "2017-06-06", "close": 30.1194, "volume": 94697.0}, {"date": "2017-06-07", "close": 30.3594, "volume": 57353.0}, {"date": "2017-06-08", "close": 30.3294, "volume": 49198.0}, {"date": "2017-06-09", "close": 30.1194, "volume": 87220.0}, {"date": "2017-06-12", "close": 30.4794, "volume": 82591.0}, {"date": "2017-06-13", "close": 30.1794, "volume": 70336.0}, {"date": "2017-06-14", "close": 30.2394, "volume": 57237.0}, {"date": "2017-06-15", "close": 30.2394, "volume": 81543.0}, {"date": "2017-06-16", "close": 30.2394, "volume": 50791.0}, {"date": "2017-06-19", "close": 30.2394, "volume": 69756.0}, {"date": "2017-06-20", "close": 29.9994, "volume": 65028.0}, {"date": "2017-06-21", "close": 30.1194, "volume": 73857.0}, {"date": "2017-06-22", "close": 30.0594, "volume": 88944.0}, {"date": "2017-06-23", "close": 29.8794, "volume": 66669.0}, {"date": "2017-06-26", "close": 30.2994, "volume": 77246.0}, {"date": "2017-06-27", "close": 30.1794, "volume": 82794.0}, {"date": "2017-06-28", "close": 30.2694, "volume": 91371.0}, {"date": "2017-06-29", "close": 30.2394, "volume": 88900.0}, {"date": "2017-06-30", "close": 29.9994, "volume": 85481.0}, {"date": "2017-07-03", "close": 30.2994, "volume": 42830.0}, {"date": "2017-07-05", "close": 30.1794, "volume": 86562.0}, {"date": "2017-07-06", "close": 29.9394, "volume": 135386.0}, {"date": "2017-07-07", "close": 30.0594, "volume": 107337.0}, {"date": "2017-07-10", "close": 30.0594, "volume": 96855.0}, {"date": "2017-07-11", "close": 30.0594, "volume": 60191.0}, {"date": "2017-07-12", "close": 30.1194, "volume": 126346.0}, {"date": "2017-07-13", "close": 30.1194, "volume": 99753.0}, {"date": "2017-07-14", "close": 30.4794, "volume": 140452.0}, {"date": "2017-07-17", "close": 30.4794, "volume": 136908.0}, {"date": "2017-07-18", "close": 30.6594, "volume": 89089.0}, {"date": "2017-07-19", "close": 30.8994, "volume": 128395.0}, {"date": "2017-07-20", "close": 30.5994, "volume": 94206.0}, {"date": "2017-07-21", "close": 30.7194, "volume": 76157.0}, {"date": "2017-07-24", "close": 30.7794, "volume": 61517.0}, {"date": "2017-07-25", "close": 30.6594, "volume": 121193.0}, {"date": "2017-07-26", "close": 30.8394, "volume": 93989.0}, {"date": "2017-07-27", "close": 30.7794, "volume": 58275.0}, {"date": "2017-07-28", "close": 30.8994, "volume": 66251.0}, {"date": "2017-07-31", "close": 31.0794, "volume": 124917.0}, {"date": "2017-08-01", "close": 31.1994, "volume": 120027.0}, {"date": "2017-08-02", "close": 31.1394, "volume": 98594.0}, {"date": "2017-08-03", "close": 31.0794, "volume": 77305.0}, {"date": "2017-08-04", "close": 31.1394, "volume": 57907.0}, {"date": "2017-08-07", "close": 31.1394, "volume": 77840.0}, {"date": "2017-08-08", "close": 30.8994, "volume": 63980.0}, {"date": "2017-08-09", "close": 30.4794, "volume": 143926.0}, {"date": "2017-08-10", "close": 30.1194, "volume": 244987.0}, {"date": "2017-08-11", "close": 30.5394, "volume": 89574.0}, {"date": "2017-08-14", "close": 30.8394, "volume": 123927.0}, {"date": "2017-08-15", "close": 30.7194, "volume": 78671.0}, {"date": "2017-08-16", "close": 30.9594, "volume": 98872.0}, {"date": "2017-08-17", "close": 30.3594, "volume": 65313.0}, {"date": "2017-08-18", "close": 30.5394, "volume": 84152.0}, {"date": "2017-08-21", "close": 30.7194, "volume": 45118.0}, {"date": "2017-08-22", "close": 31.7394, "volume": 56192.0}, {"date": "2017-08-23", "close": 31.0194, "volume": 96874.0}, {"date": "2017-08-24", "close": 30.8994, "volume": 44917.0}, {"date": "2017-08-25", "close": 30.9594, "volume": 50355.0}, {"date": "2017-08-28", "close": 31.1394, "volume": 81707.0}, {"date": "2017-08-29", "close": 31.0794, "volume": 65051.0}, {"date": "2017-08-30", "close": 31.0194, "volume": 55953.0}, {"date": "2017-08-31", "close": 30.7794, "volume": 66038.0}, {"date": "2017-09-01", "close": 30.8994, "volume": 43870.0}, {"date": "2017-09-05", "close": 31.0794, "volume": 55904.0}, {"date": "2017-09-06", "close": 30.7194, "volume": 120877.0}, {"date": "2017-09-07", "close": 30.7194, "volume": 102575.0}, {"date": "2017-09-08", "close": 30.8394, "volume": 67013.0}, {"date": "2017-09-11", "close": 31.1394, "volume": 60669.0}, {"date": "2017-09-12", "close": 31.0194, "volume": 57905.0}, {"date": "2017-09-13", "close": 31.0794, "volume": 59861.0}, {"date": "2017-09-14", "close": 31.1094, "volume": 64321.0}, {"date": "2017-09-15", "close": 31.1994, "volume": 49117.0}, {"date": "2017-09-18", "close": 31.0794, "volume": 82612.0}, {"date": "2017-09-19", "close": 31.1994, "volume": 76077.0}, {"date": "2017-09-20", "close": 31.3194, "volume": 75852.0}, {"date": "2017-09-21", "close": 31.0194, "volume": 75003.0}, {"date": "2017-09-22", "close": 31.0194, "volume": 60741.0}, {"date": "2017-09-25", "close": 30.8394, "volume": 96560.0}, {"date": "2017-09-26", "close": 31.0194, "volume": 67249.0}, {"date": "2017-09-27", "close": 30.8994, "volume": 58395.0}, {"date": "2017-09-28", "close": 30.8994, "volume": 55478.0}, {"date": "2017-09-29", "close": 30.9594, "volume": 97928.0}, {"date": "2017-10-02", "close": 30.8994, "volume": 80089.0}, {"date": "2017-10-03", "close": 30.6594, "volume": 183728.0}, {"date": "2017-10-04", "close": 30.7194, "volume": 113249.0}, {"date": "2017-10-05", "close": 30.6594, "volume": 81876.0}, {"date": "2017-10-06", "close": 30.5994, "volume": 112697.0}, {"date": "2017-10-09", "close": 30.6594, "volume": 64266.0}, {"date": "2017-10-10", "close": 30.7794, "volume": 58742.0}, {"date": "2017-10-11", "close": 30.8394, "volume": 73207.0}, {"date": "2017-10-12", "close": 30.8994, "volume": 47574.0}, {"date": "2017-10-13", "close": 30.9594, "volume": 66694.0}, {"date": "2017-10-16", "close": 30.8994, "volume": 91122.0}, {"date": "2017-10-17", "close": 31.0194, "volume": 50197.0}, {"date": "2017-10-18", "close": 31.0194, "volume": 70853.0}, {"date": "2017-10-19", "close": 30.6594, "volume": 63021.0}, {"date": "2017-10-20", "close": 30.7794, "volume": 43904.0}, {"date": "2017-10-23", "close": 30.6294, "volume": 60079.0}, {"date": "2017-10-24", "close": 30.5994, "volume": 93858.0}, {"date": "2017-10-25", "close": 30.1794, "volume": 165239.0}, {"date": "2017-10-26", "close": 30.2994, "volume": 99883.0}, {"date": "2017-10-27", "close": 30.4794, "volume": 69297.0}, {"date": "2017-10-30", "close": 30.3594, "volume": 64254.0}, {"date": "2017-10-31", "close": 30.1794, "volume": 111509.0}, {"date": "2017-11-01", "close": 30.4194, "volume": 66444.0}, {"date": "2017-11-02", "close": 30.2994, "volume": 56046.0}, {"date": "2017-11-03", "close": 30.1194, "volume": 89934.0}, {"date": "2017-11-06", "close": 30.0594, "volume": 86482.0}, {"date": "2017-11-07", "close": 30.1794, "volume": 60031.0}, {"date": "2017-11-08", "close": 29.9994, "volume": 76599.0}, {"date": "2017-11-09", "close": 30.0594, "volume": 70964.0}, {"date": "2017-11-10", "close": 29.8794, "volume": 57538.0}, {"date": "2017-11-13", "close": 29.5794, "volume": 167825.0}, {"date": "2017-11-14", "close": 29.3994, "volume": 220850.0}, {"date": "2017-11-15", "close": 29.0994, "volume": 255034.0}, {"date": "2017-11-16", "close": 29.5794, "volume": 76540.0}, {"date": "2017-11-17", "close": 29.6394, "volume": 86505.0}, {"date": "2017-11-20", "close": 29.3394, "volume": 84640.0}, {"date": "2017-11-21", "close": 29.3994, "volume": 95812.0}, {"date": "2017-11-22", "close": 29.3394, "volume": 58932.0}, {"date": "2017-11-24", "close": 29.5194, "volume": 33567.0}, {"date": "2017-11-27", "close": 29.4294, "volume": 68417.0}, {"date": "2017-11-28", "close": 29.5194, "volume": 93922.0}, {"date": "2017-11-29", "close": 29.3994, "volume": 117549.0}, {"date": "2017-11-30", "close": 29.4594, "volume": 112613.0}, {"date": "2017-12-01", "close": 29.3994, "volume": 138753.0}, {"date": "2017-12-04", "close": 29.3394, "volume": 139947.0}, {"date": "2017-12-05", "close": 29.4594, "volume": 100524.0}, {"date": "2017-12-06", "close": 29.5194, "volume": 59986.0}, {"date": "2017-12-07", "close": 29.3994, "volume": 67774.0}, {"date": "2017-12-08", "close": 29.2794, "volume": 113198.0}, {"date": "2017-12-11", "close": 29.0394, "volume": 330236.0}, {"date": "2017-12-12", "close": 29.0394, "volume": 173697.0}, {"date": "2017-12-13", "close": 29.0394, "volume": 214684.0}, {"date": "2017-12-14", "close": 29.0394, "volume": 233817.0}, {"date": "2017-12-15", "close": 29.1594, "volume": 152604.0}, {"date": "2017-12-18", "close": 29.2194, "volume": 240717.0}, {"date": "2017-12-19", "close": 29.2194, "volume": 180860.0}, {"date": "2017-12-20", "close": 29.2794, "volume": 120632.0}, {"date": "2017-12-21", "close": 29.2194, "volume": 137716.0}, {"date": "2017-12-22", "close": 29.3394, "volume": 151593.0}, {"date": "2017-12-26", "close": 29.2194, "volume": 165705.0}, {"date": "2017-12-27", "close": 29.0994, "volume": 316722.0}, {"date": "2017-12-28", "close": 29.0994, "volume": 113772.0}, {"date": "2017-12-29", "close": 29.2794, "volume": 174792.0}, {"date": "2018-01-02", "close": 29.2794, "volume": 266066.0}, {"date": "2018-01-03", "close": 29.2794, "volume": 218082.0}, {"date": "2018-01-04", "close": 29.4594, "volume": 171082.0}, {"date": "2018-01-05", "close": 29.7594, "volume": 190889.0}, {"date": "2018-01-08", "close": 29.9394, "volume": 175312.0}, {"date": "2018-01-09", "close": 29.7594, "volume": 130942.0}, {"date": "2018-01-10", "close": 29.6394, "volume": 129729.0}, {"date": "2018-01-11", "close": 29.6994, "volume": 104779.0}, {"date": "2018-01-12", "close": 29.9394, "volume": 108350.0}, {"date": "2018-01-16", "close": 29.9394, "volume": 105651.0}, {"date": "2018-01-17", "close": 30.1194, "volume": 113935.0}, {"date": "2018-01-18", "close": 29.9994, "volume": 119065.0}, {"date": "2018-01-19", "close": 29.7594, "volume": 91920.0}, {"date": "2018-01-22", "close": 29.9694, "volume": 129619.0}, {"date": "2018-01-23", "close": 29.8194, "volume": 109679.0}, {"date": "2018-01-24", "close": 29.8794, "volume": 111251.0}, {"date": "2018-01-25", "close": 30.0594, "volume": 77902.0}, {"date": "2018-01-26", "close": 29.9994, "volume": 86587.0}, {"date": "2018-01-29", "close": 29.7594, "volume": 109170.0}, {"date": "2018-01-30", "close": 29.6994, "volume": 143020.0}, {"date": "2018-01-31", "close": 29.7594, "volume": 112519.0}, {"date": "2018-02-01", "close": 29.9994, "volume": 77068.0}, {"date": "2018-02-02", "close": 29.3394, "volume": 190793.0}, {"date": "2018-02-05", "close": 28.9794, "volume": 192272.0}, {"date": "2018-02-06", "close": 28.9794, "volume": 169100.0}, {"date": "2018-02-07", "close": 29.0394, "volume": 75472.0}, {"date": "2018-02-08", "close": 28.7394, "volume": 125455.0}, {"date": "2018-02-09", "close": 28.7994, "volume": 110316.0}, {"date": "2018-02-12", "close": 28.9794, "volume": 79990.0}, {"date": "2018-02-13", "close": 28.9194, "volume": 49774.0}, {"date": "2018-02-14", "close": 29.0394, "volume": 111322.0}, {"date": "2018-02-15", "close": 29.2794, "volume": 69501.0}, {"date": "2018-02-16", "close": 28.9194, "volume": 101521.0}, {"date": "2018-02-20", "close": 28.6194, "volume": 101701.0}, {"date": "2018-02-21", "close": 28.7994, "volume": 94669.0}, {"date": "2018-02-22", "close": 28.6794, "volume": 80008.0}, {"date": "2018-02-23", "close": 28.6794, "volume": 96355.0}, {"date": "2018-02-26", "close": 28.6794, "volume": 108007.0}, {"date": "2018-02-27", "close": 28.5594, "volume": 104508.0}, {"date": "2018-02-28", "close": 28.6194, "volume": 88315.0}, {"date": "2018-03-01", "close": 28.3794, "volume": 96577.0}, {"date": "2018-03-02", "close": 28.4394, "volume": 85167.0}, {"date": "2018-03-05", "close": 28.3194, "volume": 104015.0}, {"date": "2018-03-06", "close": 28.4994, "volume": 54169.0}, {"date": "2018-03-07", "close": 28.4994, "volume": 63828.0}, {"date": "2018-03-08", "close": 28.6194, "volume": 55617.0}, {"date": "2018-03-09", "close": 28.6794, "volume": 66883.0}, {"date": "2018-03-12", "close": 28.7394, "volume": 92797.0}, {"date": "2018-03-13", "close": 28.6794, "volume": 85258.0}, {"date": "2018-03-14", "close": 28.7994, "volume": 59547.0}, {"date": "2018-03-15", "close": 28.8894, "volume": 60386.0}, {"date": "2018-03-16", "close": 28.6494, "volume": 98603.0}, {"date": "2018-03-19", "close": 28.3794, "volume": 85905.0}, {"date": "2018-03-20", "close": 28.2594, "volume": 77194.0}, {"date": "2018-03-21", "close": 28.3194, "volume": 47574.0}, {"date": "2018-03-22", "close": 28.3194, "volume": 64972.0}, {"date": "2018-03-23", "close": 28.3794, "volume": 47012.0}, {"date": "2018-03-26", "close": 28.5594, "volume": 75848.0}, {"date": "2018-03-27", "close": 28.3194, "volume": 130127.0}, {"date": "2018-03-28", "close": 28.3194, "volume": 55279.0}, {"date": "2018-03-29", "close": 28.4394, "volume": 66538.0}, {"date": "2018-04-02", "close": 28.3794, "volume": 57931.0}, {"date": "2018-04-03", "close": 28.1994, "volume": 181768.0}, {"date": "2018-04-04", "close": 28.1994, "volume": 140223.0}, {"date": "2018-04-05", "close": 28.0194, "volume": 330036.0}, {"date": "2018-04-06", "close": 28.1694, "volume": 110717.0}, {"date": "2018-04-09", "close": 28.0794, "volume": 85773.0}, {"date": "2018-04-10", "close": 28.2594, "volume": 69711.0}, {"date": "2018-04-11", "close": 28.1994, "volume": 62088.0}, {"date": "2018-04-12", "close": 28.2894, "volume": 59232.0}, {"date": "2018-04-13", "close": 28.2594, "volume": 57579.0}, {"date": "2018-04-16", "close": 28.3194, "volume": 95179.0}, {"date": "2018-04-17", "close": 28.3194, "volume": 81148.0}, {"date": "2018-04-18", "close": 28.3194, "volume": 83218.0}, {"date": "2018-04-19", "close": 27.8994, "volume": 104506.0}, {"date": "2018-04-20", "close": 27.8394, "volume": 157931.0}, {"date": "2018-04-23", "close": 27.7494, "volume": 169999.0}, {"date": "2018-04-24", "close": 27.4195, "volume": 97710.0}, {"date": "2018-04-25", "close": 27.4795, "volume": 98741.0}, {"date": "2018-04-26", "close": 27.4195, "volume": 101636.0}, {"date": "2018-04-27", "close": 27.4795, "volume": 94419.0}, {"date": "2018-04-30", "close": 27.4195, "volume": 70283.0}, {"date": "2018-05-01", "close": 27.4195, "volume": 81008.0}, {"date": "2018-05-02", "close": 27.4195, "volume": 87969.0}, {"date": "2018-05-03", "close": 27.4795, "volume": 58891.0}, {"date": "2018-05-04", "close": 26.8795, "volume": 766487.0}, {"date": "2018-05-07", "close": 26.7595, "volume": 456531.0}, {"date": "2018-05-08", "close": 26.8195, "volume": 271024.0}, {"date": "2018-05-09", "close": 26.9395, "volume": 300705.0}, {"date": "2018-05-10", "close": 26.9395, "volume": 218590.0}, {"date": "2018-05-11", "close": 27.0595, "volume": 117263.0}, {"date": "2018-05-14", "close": 27.2395, "volume": 150910.0}, {"date": "2018-05-15", "close": 26.9395, "volume": 128763.0}, {"date": "2018-05-16", "close": 26.9995, "volume": 69934.0}, {"date": "2018-05-17", "close": 27.0595, "volume": 104304.0}, {"date": "2018-05-18", "close": 26.8795, "volume": 89715.0}, {"date": "2018-05-21", "close": 27.0595, "volume": 116457.0}, {"date": "2018-05-22", "close": 26.9095, "volume": 170259.0}, {"date": "2018-05-23", "close": 26.7595, "volume": 97338.0}, {"date": "2018-05-24", "close": 26.8195, "volume": 79372.0}, {"date": "2018-05-25", "close": 26.5795, "volume": 82976.0}, {"date": "2018-05-29", "close": 26.6995, "volume": 102547.0}, {"date": "2018-05-30", "close": 26.9395, "volume": 119862.0}, {"date": "2018-05-31", "close": 26.9995, "volume": 130552.0}, {"date": "2018-06-01", "close": 26.9395, "volume": 153219.0}, {"date": "2018-06-04", "close": 26.9395, "volume": 83184.0}, {"date": "2018-06-05", "close": 27.0595, "volume": 65588.0}, {"date": "2018-06-06", "close": 26.9395, "volume": 68316.0}, {"date": "2018-06-07", "close": 26.8795, "volume": 93583.0}, {"date": "2018-06-08", "close": 26.7595, "volume": 93857.0}, {"date": "2018-06-11", "close": 26.8195, "volume": 81734.0}, {"date": "2018-06-12", "close": 26.6995, "volume": 253602.0}, {"date": "2018-06-13", "close": 26.5795, "volume": 109211.0}, {"date": "2018-06-14", "close": 26.7535, "volume": 89265.0}, {"date": "2018-06-15", "close": 26.5795, "volume": 115589.0}, {"date": "2018-06-18", "close": 26.5195, "volume": 73350.0}, {"date": "2018-06-19", "close": 26.5195, "volume": 87209.0}, {"date": "2018-06-20", "close": 26.2195, "volume": 155859.0}, {"date": "2018-06-21", "close": 26.2195, "volume": 107577.0}, {"date": "2018-06-22", "close": 26.2195, "volume": 95888.0}, {"date": "2018-06-25", "close": 26.0695, "volume": 172736.0}, {"date": "2018-06-26", "close": 26.0395, "volume": 103871.0}, {"date": "2018-06-27", "close": 25.9195, "volume": 80222.0}, {"date": "2018-06-28", "close": 26.0995, "volume": 133384.0}, {"date": "2018-06-29", "close": 25.9195, "volume": 202873.0}, {"date": "2018-07-02", "close": 26.0395, "volume": 135532.0}, {"date": "2018-07-03", "close": 26.1595, "volume": 47000.0}, {"date": "2018-07-05", "close": 26.1595, "volume": 70815.0}, {"date": "2018-07-06", "close": 26.0395, "volume": 123272.0}, {"date": "2018-07-09", "close": 26.0995, "volume": 100875.0}, {"date": "2018-07-10", "close": 26.2195, "volume": 99483.0}, {"date": "2018-07-11", "close": 26.0995, "volume": 81193.0}, {"date": "2018-07-12", "close": 26.2195, "volume": 57196.0}, {"date": "2018-07-13", "close": 26.1895, "volume": 104059.0}, {"date": "2018-07-16", "close": 26.1595, "volume": 112253.0}, {"date": "2018-07-17", "close": 26.0395, "volume": 84411.0}, {"date": "2018-07-18", "close": 26.1295, "volume": 93190.0}, {"date": "2018-07-19", "close": 25.9195, "volume": 158625.0}, {"date": "2018-07-20", "close": 25.7995, "volume": 88913.0}, {"date": "2018-07-23", "close": 26.0395, "volume": 103143.0}, {"date": "2018-07-24", "close": 25.8595, "volume": 98003.0}, {"date": "2018-07-25", "close": 25.7995, "volume": 110515.0}, {"date": "2018-07-26", "close": 25.6795, "volume": 102539.0}, {"date": "2018-07-27", "close": 25.7395, "volume": 89523.0}, {"date": "2018-07-30", "close": 25.8595, "volume": 67753.0}, {"date": "2018-07-31", "close": 25.7995, "volume": 217031.0}, {"date": "2018-08-01", "close": 25.9795, "volume": 79432.0}, {"date": "2018-08-02", "close": 25.5295, "volume": 275494.0}, {"date": "2018-08-03", "close": 25.4995, "volume": 93209.0}, {"date": "2018-08-06", "close": 25.3795, "volume": 148910.0}, {"date": "2018-08-07", "close": 25.4395, "volume": 149055.0}, {"date": "2018-08-08", "close": 25.6795, "volume": 99551.0}, {"date": "2018-08-09", "close": 25.6195, "volume": 96458.0}, {"date": "2018-08-10", "close": 25.4995, "volume": 124948.0}, {"date": "2018-08-13", "close": 25.4995, "volume": 193008.0}, {"date": "2018-08-14", "close": 25.1995, "volume": 145150.0}, {"date": "2018-08-15", "close": 25.2895, "volume": 125024.0}, {"date": "2018-08-16", "close": 25.4395, "volume": 71375.0}, {"date": "2018-08-17", "close": 25.1395, "volume": 142461.0}, {"date": "2018-08-20", "close": 25.3195, "volume": 103188.0}, {"date": "2018-08-21", "close": 25.4395, "volume": 78373.0}, {"date": "2018-08-22", "close": 25.3795, "volume": 94933.0}, {"date": "2018-08-23", "close": 25.1695, "volume": 143258.0}, {"date": "2018-08-24", "close": 25.3795, "volume": 132838.0}, {"date": "2018-08-27", "close": 25.4395, "volume": 89019.0}, {"date": "2018-08-28", "close": 25.3195, "volume": 131962.0}, {"date": "2018-08-29", "close": 25.3195, "volume": 105307.0}, {"date": "2018-08-30", "close": 25.1995, "volume": 90598.0}, {"date": "2018-08-31", "close": 25.1995, "volume": 54269.0}, {"date": "2018-09-04", "close": 24.9595, "volume": 114680.0}, {"date": "2018-09-05", "close": 25.0195, "volume": 87563.0}, {"date": "2018-09-06", "close": 24.7795, "volume": 180893.0}, {"date": "2018-09-07", "close": 24.5995, "volume": 231667.0}, {"date": "2018-09-10", "close": 24.6595, "volume": 77059.0}, {"date": "2018-09-11", "close": 24.7795, "volume": 240535.0}, {"date": "2018-09-12", "close": 24.8095, "volume": 245274.0}, {"date": "2018-09-13", "close": 24.8995, "volume": 58530.0}, {"date": "2018-09-14", "close": 24.8395, "volume": 112379.0}, {"date": "2018-09-17", "close": 24.5995, "volume": 103140.0}, {"date": "2018-09-18", "close": 24.7795, "volume": 83660.0}, {"date": "2018-09-19", "close": 24.8395, "volume": 84349.0}, {"date": "2018-09-20", "close": 24.8995, "volume": 109106.0}, {"date": "2018-09-21", "close": 24.5395, "volume": 154505.0}, {"date": "2018-09-24", "close": 24.7795, "volume": 90796.0}, {"date": "2018-09-25", "close": 24.7795, "volume": 115141.0}, {"date": "2018-09-26", "close": 24.5995, "volume": 118404.0}, {"date": "2018-09-27", "close": 24.6595, "volume": 76534.0}, {"date": "2018-09-28", "close": 24.8395, "volume": 103525.0}, {"date": "2018-10-01", "close": 25.0195, "volume": 106467.0}, {"date": "2018-10-02", "close": 25.1395, "volume": 125709.0}, {"date": "2018-10-03", "close": 24.9295, "volume": 107301.0}, {"date": "2018-10-04", "close": 24.6595, "volume": 91475.0}, {"date": "2018-10-05", "close": 24.3595, "volume": 73022.0}, {"date": "2018-10-08", "close": 24.3595, "volume": 72561.0}, {"date": "2018-10-09", "close": 23.9995, "volume": 127485.0}, {"date": "2018-10-10", "close": 23.9395, "volume": 162084.0}, {"date": "2018-10-11", "close": 23.7595, "volume": 102000.0}, {"date": "2018-10-12", "close": 23.8795, "volume": 114867.0}, {"date": "2018-10-15", "close": 24.1195, "volume": 79621.0}, {"date": "2018-10-16", "close": 24.3595, "volume": 111406.0}, {"date": "2018-10-17", "close": 24.1795, "volume": 45504.0}, {"date": "2018-10-18", "close": 24.0595, "volume": 80001.0}, {"date": "2018-10-19", "close": 23.7595, "volume": 62066.0}, {"date": "2018-10-22", "close": 23.8795, "volume": 95804.0}, {"date": "2018-10-23", "close": 23.9395, "volume": 72569.0}, {"date": "2018-10-24", "close": 23.5795, "volume": 80656.0}, {"date": "2018-10-25", "close": 23.8795, "volume": 70345.0}, {"date": "2018-10-26", "close": 23.5795, "volume": 140315.0}, {"date": "2018-10-29", "close": 23.5795, "volume": 140948.0}, {"date": "2018-10-30", "close": 23.5495, "volume": 101367.0}, {"date": "2018-10-31", "close": 23.5795, "volume": 101710.0}, {"date": "2018-11-01", "close": 23.7595, "volume": 67570.0}, {"date": "2018-11-02", "close": 23.9395, "volume": 98580.0}, {"date": "2018-11-05", "close": 23.9395, "volume": 87276.0}, {"date": "2018-11-06", "close": 23.9395, "volume": 126048.0}, {"date": "2018-11-07", "close": 23.9395, "volume": 130858.0}, {"date": "2018-11-08", "close": 24.2395, "volume": 152186.0}, {"date": "2018-11-09", "close": 24.1795, "volume": 80361.0}, {"date": "2018-11-12", "close": 24.1795, "volume": 192244.0}, {"date": "2018-11-13", "close": 24.2995, "volume": 152431.0}, {"date": "2018-11-14", "close": 24.1795, "volume": 107359.0}, {"date": "2018-11-15", "close": 24.3595, "volume": 95807.0}, {"date": "2018-11-16", "close": 24.1195, "volume": 98153.0}, {"date": "2018-11-19", "close": 23.9395, "volume": 112673.0}, {"date": "2018-11-20", "close": 23.8195, "volume": 178602.0}, {"date": "2018-11-21", "close": 23.9395, "volume": 132326.0}, {"date": "2018-11-23", "close": 23.9395, "volume": 32312.0}, {"date": "2018-11-26", "close": 23.9395, "volume": 201880.0}, {"date": "2018-11-27", "close": 23.8195, "volume": 165653.0}, {"date": "2018-11-28", "close": 23.8195, "volume": 150970.0}, {"date": "2018-11-29", "close": 23.8795, "volume": 131635.0}, {"date": "2018-11-30", "close": 24.0595, "volume": 167653.0}, {"date": "2018-12-03", "close": 24.2395, "volume": 177220.0}, {"date": "2018-12-04", "close": 24.2995, "volume": 127674.0}, {"date": "2018-12-06", "close": 23.9395, "volume": 191203.0}, {"date": "2018-12-07", "close": 24.1195, "volume": 122300.0}, {"date": "2018-12-10", "close": 23.9695, "volume": 156361.0}, {"date": "2018-12-11", "close": 23.9395, "volume": 147866.0}, {"date": "2018-12-12", "close": 23.9995, "volume": 132645.0}, {"date": "2018-12-13", "close": 23.9995, "volume": 160279.0}, {"date": "2018-12-14", "close": 23.9995, "volume": 165602.0}, {"date": "2018-12-17", "close": 23.3995, "volume": 170056.0}, {"date": "2018-12-18", "close": 23.4421, "volume": 184827.0}, {"date": "2018-12-19", "close": 23.5795, "volume": 154121.0}, {"date": "2018-12-20", "close": 23.2195, "volume": 228354.0}, {"date": "2018-12-21", "close": 23.2795, "volume": 185371.0}, {"date": "2018-12-24", "close": 23.1595, "volume": 156189.0}, {"date": "2018-12-26", "close": 23.4595, "volume": 223443.0}, {"date": "2018-12-27", "close": 23.7595, "volume": 230353.0}, {"date": "2018-12-28", "close": 23.4595, "volume": 294810.0}, {"date": "2018-12-31", "close": 23.2195, "volume": 361080.0}, {"date": "2019-01-02", "close": 23.4595, "volume": 93368.0}, {"date": "2019-01-03", "close": 23.5195, "volume": 97006.0}, {"date": "2019-01-04", "close": 23.6995, "volume": 140947.0}, {"date": "2019-01-07", "close": 24.0595, "volume": 139716.0}, {"date": "2019-01-08", "close": 24.0595, "volume": 170533.0}, {"date": "2019-01-09", "close": 24.0595, "volume": 200976.0}, {"date": "2019-01-10", "close": 24.1795, "volume": 169411.0}, {"date": "2019-01-11", "close": 24.2395, "volume": 124708.0}, {"date": "2019-01-14", "close": 24.2995, "volume": 126747.0}, {"date": "2019-01-15", "close": 24.2695, "volume": 111376.0}, {"date": "2019-01-16", "close": 24.3595, "volume": 110154.0}, {"date": "2019-01-17", "close": 24.1195, "volume": 287271.0}, {"date": "2019-01-18", "close": 24.1795, "volume": 152052.0}, {"date": "2019-01-22", "close": 23.9395, "volume": 772679.0}, {"date": "2019-01-23", "close": 23.9395, "volume": 118133.0}, {"date": "2019-01-24", "close": 23.8195, "volume": 102342.0}, {"date": "2019-01-25", "close": 24.0595, "volume": 82908.0}, {"date": "2019-01-28", "close": 24.0595, "volume": 53448.0}, {"date": "2019-01-29", "close": 24.0595, "volume": 125131.0}, {"date": "2019-01-30", "close": 24.4195, "volume": 174018.0}, {"date": "2019-01-31", "close": 24.7795, "volume": 179080.0}, {"date": "2019-02-01", "close": 24.8995, "volume": 444492.0}, {"date": "2019-02-04", "close": 25.0195, "volume": 222953.0}, {"date": "2019-02-05", "close": 25.2595, "volume": 222729.0}, {"date": "2019-02-06", "close": 25.0795, "volume": 211212.0}, {"date": "2019-02-07", "close": 25.2595, "volume": 198218.0}, {"date": "2019-02-08", "close": 25.3195, "volume": 95501.0}, {"date": "2019-02-11", "close": 25.8595, "volume": 105335.0}, {"date": "2019-02-12", "close": 25.1395, "volume": 147009.0}, {"date": "2019-02-13", "close": 25.0795, "volume": 113533.0}, {"date": "2019-02-14", "close": 24.9595, "volume": 110237.0}, {"date": "2019-02-15", "close": 25.1995, "volume": 163605.0}, {"date": "2019-02-19", "close": 25.3795, "volume": 148387.0}, {"date": "2019-02-20", "close": 25.2595, "volume": 104920.0}, {"date": "2019-02-21", "close": 25.3795, "volume": 116362.0}, {"date": "2019-02-22", "close": 25.6195, "volume": 107709.0}, {"date": "2019-02-25", "close": 25.4395, "volume": 181294.0}, {"date": "2019-02-26", "close": 25.6795, "volume": 133746.0}, {"date": "2019-02-27", "close": 25.4995, "volume": 94185.0}, {"date": "2019-02-28", "close": 25.5595, "volume": 100447.0}, {"date": "2019-03-01", "close": 25.5595, "volume": 119480.0}, {"date": "2019-03-04", "close": 25.3495, "volume": 184085.0}, {"date": "2019-03-05", "close": 25.3195, "volume": 109064.0}, {"date": "2019-03-06", "close": 25.1395, "volume": 167930.0}, {"date": "2019-03-07", "close": 25.0195, "volume": 97851.0}, {"date": "2019-03-08", "close": 24.9595, "volume": 154661.0}, {"date": "2019-03-11", "close": 25.1395, "volume": 69530.0}, {"date": "2019-03-12", "close": 25.1995, "volume": 72830.0}, {"date": "2019-03-13", "close": 25.3195, "volume": 56845.0}, {"date": "2019-03-14", "close": 25.4395, "volume": 71041.0}, {"date": "2019-03-15", "close": 25.4995, "volume": 94498.0}, {"date": "2019-03-18", "close": 25.5595, "volume": 116839.0}, {"date": "2019-03-19", "close": 25.5595, "volume": 81255.0}, {"date": "2019-03-20", "close": 25.4395, "volume": 79391.0}, {"date": "2019-03-21", "close": 25.4395, "volume": 63237.0}, {"date": "2019-03-22", "close": 25.3195, "volume": 87193.0}, {"date": "2019-03-25", "close": 25.4395, "volume": 61087.0}, {"date": "2019-03-26", "close": 25.4395, "volume": 76966.0}, {"date": "2019-03-27", "close": 25.6195, "volume": 94978.0}, {"date": "2019-03-28", "close": 25.4395, "volume": 70703.0}, {"date": "2019-03-29", "close": 25.3795, "volume": 130084.0}, {"date": "2019-04-01", "close": 25.4995, "volume": 154699.0}, {"date": "2019-04-02", "close": 25.4695, "volume": 127731.0}, {"date": "2019-04-03", "close": 25.4995, "volume": 107847.0}, {"date": "2019-04-04", "close": 25.4995, "volume": 108108.0}, {"date": "2019-04-05", "close": 25.5595, "volume": 324963.0}, {"date": "2019-04-08", "close": 25.4395, "volume": 216446.0}, {"date": "2019-04-09", "close": 25.4395, "volume": 135240.0}, {"date": "2019-04-10", "close": 24.8395, "volume": 846512.0}, {"date": "2019-04-11", "close": 24.7795, "volume": 263276.0}, {"date": "2019-04-12", "close": 24.8395, "volume": 235523.0}, {"date": "2019-04-15", "close": 24.7795, "volume": 168551.0}, {"date": "2019-04-16", "close": 24.7795, "volume": 181896.0}, {"date": "2019-04-17", "close": 24.8995, "volume": 217609.0}, {"date": "2019-04-18", "close": 24.5995, "volume": 205490.0}, {"date": "2019-04-22", "close": 24.4795, "volume": 171300.0}, {"date": "2019-04-23", "close": 24.5995, "volume": 163900.0}, {"date": "2019-04-24", "close": 24.5695, "volume": 139376.0}, {"date": "2019-04-25", "close": 24.5395, "volume": 133856.0}, {"date": "2019-04-26", "close": 24.4795, "volume": 152948.0}, {"date": "2019-04-29", "close": 24.5395, "volume": 106180.0}, {"date": "2019-04-30", "close": 24.7195, "volume": 172688.0}, {"date": "2019-05-01", "close": 24.5995, "volume": 197695.0}, {"date": "2019-05-02", "close": 24.5995, "volume": 116737.0}, {"date": "2019-05-03", "close": 24.7195, "volume": 191413.0}, {"date": "2019-05-06", "close": 24.6895, "volume": 136617.0}, {"date": "2019-05-07", "close": 24.6595, "volume": 91829.0}, {"date": "2019-05-08", "close": 24.7795, "volume": 87267.0}, {"date": "2019-05-09", "close": 24.7195, "volume": 82405.0}, {"date": "2019-05-10", "close": 24.7495, "volume": 63680.0}, {"date": "2019-05-13", "close": 24.5995, "volume": 83818.0}, {"date": "2019-05-14", "close": 24.8395, "volume": 94558.0}, {"date": "2019-05-15", "close": 24.8995, "volume": 81831.0}, {"date": "2019-05-16", "close": 24.8395, "volume": 90864.0}, {"date": "2019-05-17", "close": 24.7195, "volume": 75239.0}, {"date": "2019-05-20", "close": 24.8995, "volume": 148116.0}, {"date": "2019-05-21", "close": 24.4195, "volume": 334840.0}, {"date": "2019-05-22", "close": 24.3595, "volume": 77725.0}, {"date": "2019-05-23", "close": 24.2995, "volume": 164130.0}, {"date": "2019-05-24", "close": 24.5995, "volume": 85221.0}, {"date": "2019-05-28", "close": 24.5995, "volume": 85791.0}, {"date": "2019-05-29", "close": 24.5395, "volume": 143986.0}, {"date": "2019-05-30", "close": 24.5995, "volume": 127597.0}, {"date": "2019-05-31", "close": 24.4795, "volume": 129810.0}, {"date": "2019-06-03", "close": 24.5995, "volume": 198756.0}, {"date": "2019-06-04", "close": 24.5395, "volume": 138034.0}, {"date": "2019-06-05", "close": 24.5995, "volume": 116794.0}, {"date": "2019-06-06", "close": 24.5995, "volume": 113241.0}, {"date": "2019-06-07", "close": 24.5395, "volume": 318102.0}, {"date": "2019-06-10", "close": 24.4795, "volume": 109994.0}, {"date": "2019-06-11", "close": 24.5995, "volume": 101406.0}, {"date": "2019-06-12", "close": 24.6595, "volume": 81882.0}, {"date": "2019-06-13", "close": 24.5995, "volume": 140926.0}, {"date": "2019-06-14", "close": 24.5395, "volume": 107493.0}, {"date": "2019-06-17", "close": 24.5995, "volume": 150982.0}, {"date": "2019-06-18", "close": 24.5395, "volume": 173518.0}, {"date": "2019-06-19", "close": 24.6595, "volume": 164443.0}, {"date": "2019-06-20", "close": 24.6595, "volume": 133929.0}, {"date": "2019-06-21", "close": 24.7195, "volume": 91202.0}, {"date": "2019-06-24", "close": 24.8395, "volume": 133234.0}, {"date": "2019-06-25", "close": 24.8695, "volume": 85629.0}, {"date": "2019-06-26", "close": 24.8995, "volume": 96263.0}, {"date": "2019-06-27", "close": 25.0195, "volume": 110908.0}, {"date": "2019-06-28", "close": 25.0795, "volume": 186267.0}, {"date": "2019-07-01", "close": 25.1395, "volume": 195858.0}, {"date": "2019-07-02", "close": 24.8995, "volume": 83006.0}, {"date": "2019-07-03", "close": 25.1395, "volume": 71199.0}, {"date": "2019-07-05", "close": 25.1995, "volume": 200635.0}, {"date": "2019-07-08", "close": 25.1995, "volume": 120701.0}, {"date": "2019-07-09", "close": 25.3795, "volume": 125903.0}, {"date": "2019-07-10", "close": 25.4395, "volume": 118519.0}, {"date": "2019-07-11", "close": 25.4395, "volume": 76987.0}, {"date": "2019-07-12", "close": 25.4395, "volume": 77301.0}, {"date": "2019-07-15", "close": 25.5595, "volume": 113599.0}, {"date": "2019-07-16", "close": 25.6195, "volume": 134729.0}, {"date": "2019-07-17", "close": 25.6195, "volume": 83755.0}, {"date": "2019-07-18", "close": 25.6195, "volume": 98020.0}, {"date": "2019-07-19", "close": 25.3795, "volume": 109036.0}, {"date": "2019-07-22", "close": 25.3795, "volume": 75522.0}, {"date": "2019-07-23", "close": 25.3195, "volume": 125454.0}, {"date": "2019-07-24", "close": 25.5595, "volume": 80578.0}, {"date": "2019-07-25", "close": 25.3195, "volume": 71229.0}, {"date": "2019-07-26", "close": 25.4395, "volume": 63071.0}, {"date": "2019-07-29", "close": 25.3195, "volume": 87816.0}, {"date": "2019-07-30", "close": 25.2595, "volume": 95995.0}, {"date": "2019-07-31", "close": 25.3195, "volume": 66624.0}, {"date": "2019-08-01", "close": 25.4395, "volume": 51047.0}, {"date": "2019-08-02", "close": 25.2595, "volume": 122031.0}, {"date": "2019-08-05", "close": 24.8995, "volume": 154086.0}, {"date": "2019-08-06", "close": 25.0195, "volume": 67283.0}, {"date": "2019-08-07", "close": 24.8395, "volume": 119728.0}, {"date": "2019-08-08", "close": 25.1395, "volume": 54637.0}, {"date": "2019-08-09", "close": 25.2595, "volume": 82593.0}, {"date": "2019-08-12", "close": 24.9595, "volume": 112585.0}, {"date": "2019-08-13", "close": 25.0795, "volume": 104010.0}, {"date": "2019-08-14", "close": 24.7795, "volume": 200584.0}, {"date": "2019-08-15", "close": 24.8395, "volume": 50413.0}, {"date": "2019-08-16", "close": 24.7195, "volume": 91699.0}, {"date": "2019-08-19", "close": 24.7195, "volume": 92012.0}, {"date": "2019-08-20", "close": 24.7795, "volume": 70397.0}, {"date": "2019-08-21", "close": 24.8395, "volume": 88854.0}, {"date": "2019-08-22", "close": 24.7795, "volume": 55867.0}, {"date": "2019-08-23", "close": 24.7795, "volume": 75924.0}, {"date": "2019-08-26", "close": 24.8995, "volume": 153574.0}, {"date": "2019-08-27", "close": 24.8995, "volume": 109482.0}, {"date": "2019-08-28", "close": 25.0795, "volume": 190884.0}, {"date": "2019-08-29", "close": 25.1395, "volume": 80156.0}, {"date": "2019-08-30", "close": 25.0795, "volume": 66394.0}, {"date": "2019-09-03", "close": 24.9595, "volume": 84789.0}, {"date": "2019-09-04", "close": 25.1395, "volume": 61496.0}, {"date": "2019-09-05", "close": 25.1395, "volume": 112475.0}, {"date": "2019-09-06", "close": 25.1995, "volume": 86684.0}, {"date": "2019-09-09", "close": 25.1395, "volume": 76133.0}, {"date": "2019-09-10", "close": 25.1995, "volume": 76261.0}, {"date": "2019-09-11", "close": 25.1995, "volume": 75923.0}, {"date": "2019-09-12", "close": 25.1995, "volume": 72580.0}, {"date": "2019-09-13", "close": 25.1995, "volume": 80384.0}, {"date": "2019-09-16", "close": 25.3195, "volume": 84436.0}, {"date": "2019-09-17", "close": 25.2595, "volume": 59173.0}, {"date": "2019-09-18", "close": 25.0795, "volume": 93895.0}, {"date": "2019-09-19", "close": 25.3195, "volume": 73441.0}, {"date": "2019-09-20", "close": 25.2595, "volume": 49736.0}, {"date": "2019-09-23", "close": 25.1395, "volume": 89324.0}, {"date": "2019-09-24", "close": 25.2595, "volume": 94949.0}, {"date": "2019-09-25", "close": 25.0795, "volume": 92818.0}, {"date": "2019-09-26", "close": 25.1995, "volume": 71320.0}, {"date": "2019-09-27", "close": 25.1395, "volume": 51363.0}, {"date": "2019-09-30", "close": 25.1395, "volume": 134887.0}, {"date": "2019-10-01", "close": 25.2295, "volume": 79446.0}, {"date": "2019-10-02", "close": 25.0795, "volume": 80423.0}, {"date": "2019-10-03", "close": 25.2595, "volume": 41198.0}, {"date": "2019-10-04", "close": 25.3195, "volume": 78155.0}, {"date": "2019-10-07", "close": 25.3195, "volume": 105363.0}, {"date": "2019-10-08", "close": 25.3195, "volume": 42565.0}, {"date": "2019-10-09", "close": 25.2595, "volume": 75358.0}, {"date": "2019-10-10", "close": 25.3195, "volume": 45341.0}, {"date": "2019-10-11", "close": 25.3195, "volume": 68344.0}, {"date": "2019-10-14", "close": 25.3795, "volume": 54892.0}, {"date": "2019-10-15", "close": 25.3795, "volume": 89861.0}, {"date": "2019-10-16", "close": 25.3795, "volume": 98897.0}, {"date": "2019-10-17", "close": 25.4395, "volume": 79972.0}, {"date": "2019-10-18", "close": 25.3195, "volume": 91959.0}, {"date": "2019-10-21", "close": 25.3795, "volume": 77538.0}, {"date": "2019-10-22", "close": 25.4395, "volume": 70337.0}, {"date": "2019-10-23", "close": 25.2967, "volume": 71771.0}, {"date": "2019-10-24", "close": 25.4995, "volume": 55875.0}, {"date": "2019-10-25", "close": 25.3795, "volume": 82430.0}, {"date": "2019-10-28", "close": 25.4395, "volume": 85453.0}, {"date": "2019-10-29", "close": 25.4395, "volume": 122434.0}, {"date": "2019-10-30", "close": 25.3795, "volume": 90537.0}, {"date": "2019-10-31", "close": 25.4995, "volume": 59316.0}, {"date": "2019-11-01", "close": 25.6195, "volume": 109263.0}, {"date": "2019-11-04", "close": 25.6195, "volume": 87957.0}, {"date": "2019-11-05", "close": 25.6795, "volume": 117905.0}, {"date": "2019-11-06", "close": 25.7095, "volume": 98074.0}, {"date": "2019-11-07", "close": 25.4995, "volume": 98124.0}, {"date": "2019-11-08", "close": 25.5595, "volume": 88013.0}, {"date": "2019-11-11", "close": 25.7395, "volume": 103688.0}, {"date": "2019-11-12", "close": 25.6795, "volume": 110963.0}, {"date": "2019-11-13", "close": 25.5595, "volume": 97911.0}, {"date": "2019-11-14", "close": 25.6195, "volume": 54447.0}, {"date": "2019-11-15", "close": 25.6195, "volume": 72214.0}, {"date": "2019-11-18", "close": 25.7995, "volume": 91444.0}, {"date": "2019-11-19", "close": 25.7395, "volume": 76483.0}, {"date": "2019-11-20", "close": 25.5595, "volume": 95255.0}, {"date": "2019-11-21", "close": 25.4995, "volume": 72380.0}, {"date": "2019-11-22", "close": 25.5595, "volume": 114800.0}, {"date": "2019-11-25", "close": 25.6195, "volume": 82162.0}, {"date": "2019-11-26", "close": 25.6195, "volume": 133815.0}, {"date": "2019-11-27", "close": 25.6795, "volume": 97693.0}, {"date": "2019-11-29", "close": 25.6795, "volume": 78058.0}, {"date": "2019-12-02", "close": 25.6195, "volume": 114795.0}, {"date": "2019-12-03", "close": 25.7395, "volume": 72022.0}, {"date": "2019-12-04", "close": 25.7695, "volume": 98468.0}, {"date": "2019-12-05", "close": 25.7995, "volume": 75699.0}, {"date": "2019-12-06", "close": 25.8595, "volume": 170909.0}, {"date": "2019-12-09", "close": 25.9795, "volume": 73938.0}, {"date": "2019-12-10", "close": 25.9795, "volume": 87886.0}, {"date": "2019-12-11", "close": 25.9195, "volume": 119235.0}, {"date": "2019-12-12", "close": 25.7995, "volume": 109268.0}, {"date": "2019-12-13", "close": 25.6795, "volume": 116961.0}, {"date": "2019-12-16", "close": 25.7395, "volume": 85333.0}, {"date": "2019-12-17", "close": 25.6195, "volume": 94700.0}, {"date": "2019-12-18", "close": 25.5595, "volume": 88945.0}, {"date": "2019-12-19", "close": 25.5595, "volume": 146830.0}, {"date": "2019-12-20", "close": 25.6795, "volume": 88048.0}, {"date": "2019-12-23", "close": 25.6195, "volume": 106635.0}, {"date": "2019-12-24", "close": 25.7395, "volume": 86968.0}, {"date": "2019-12-26", "close": 25.6195, "volume": 116463.0}, {"date": "2019-12-27", "close": 25.6495, "volume": 147305.0}, {"date": "2019-12-30", "close": 25.4695, "volume": 145221.0}, {"date": "2019-12-31", "close": 25.4995, "volume": 127194.0}, {"date": "2020-01-02", "close": 25.6195, "volume": 91771.0}, {"date": "2020-01-03", "close": 25.6795, "volume": 95970.0}, {"date": "2020-01-06", "close": 25.6795, "volume": 108010.0}, {"date": "2020-01-07", "close": 25.7995, "volume": 106419.0}, {"date": "2020-01-08", "close": 25.9195, "volume": 122089.0}, {"date": "2020-01-09", "close": 25.7995, "volume": 107522.0}, {"date": "2020-01-10", "close": 25.9795, "volume": 103788.0}, {"date": "2020-01-13", "close": 26.0995, "volume": 79936.0}, {"date": "2020-01-14", "close": 26.0995, "volume": 66478.0}, {"date": "2020-01-15", "close": 26.1595, "volume": 79495.0}, {"date": "2020-01-16", "close": 26.3395, "volume": 112536.0}, {"date": "2020-01-17", "close": 26.0995, "volume": 69466.0}, {"date": "2020-01-21", "close": 26.0995, "volume": 70184.0}, {"date": "2020-01-22", "close": 26.2795, "volume": 111955.0}, {"date": "2020-01-23", "close": 26.2795, "volume": 85776.0}, {"date": "2020-01-24", "close": 26.0995, "volume": 160866.0}, {"date": "2020-01-27", "close": 25.6195, "volume": 258957.0}, {"date": "2020-01-28", "close": 25.9195, "volume": 154613.0}, {"date": "2020-01-29", "close": 26.1595, "volume": 109354.0}, {"date": "2020-01-30", "close": 25.9195, "volume": 100150.0}, {"date": "2020-01-31", "close": 25.6795, "volume": 103860.0}, {"date": "2020-02-03", "close": 25.7995, "volume": 124870.0}, {"date": "2020-02-04", "close": 25.9195, "volume": 60025.0}, {"date": "2020-02-05", "close": 25.8595, "volume": 66560.0}, {"date": "2020-02-06", "close": 25.9795, "volume": 72704.0}, {"date": "2020-02-07", "close": 26.0395, "volume": 130545.0}, {"date": "2020-02-10", "close": 26.0995, "volume": 216109.0}, {"date": "2020-02-11", "close": 26.3395, "volume": 150498.0}, {"date": "2020-02-12", "close": 26.3995, "volume": 163352.0}, {"date": "2020-02-13", "close": 26.2795, "volume": 72334.0}, {"date": "2020-02-14", "close": 26.2795, "volume": 138920.0}, {"date": "2020-02-18", "close": 26.3395, "volume": 119394.0}, {"date": "2020-02-19", "close": 26.3395, "volume": 92797.0}, {"date": "2020-02-20", "close": 26.3995, "volume": 102737.0}, {"date": "2020-02-21", "close": 26.1595, "volume": 76289.0}, {"date": "2020-02-24", "close": 25.7995, "volume": 186771.0}, {"date": "2020-02-25", "close": 25.3795, "volume": 212167.0}, {"date": "2020-02-26", "close": 25.4395, "volume": 147465.0}, {"date": "2020-02-27", "close": 24.7795, "volume": 360130.0}, {"date": "2020-02-28", "close": 24.7795, "volume": 511099.0}, {"date": "2020-03-02", "close": 25.0795, "volume": 188845.0}, {"date": "2020-03-03", "close": 25.1395, "volume": 155015.0}, {"date": "2020-03-04", "close": 25.4095, "volume": 133588.0}, {"date": "2020-03-05", "close": 24.9595, "volume": 156965.0}, {"date": "2020-03-06", "close": 25.3195, "volume": 456060.0}, {"date": "2020-03-09", "close": 24.2395, "volume": 315823.0}, {"date": "2020-03-10", "close": 24.4795, "volume": 253729.0}, {"date": "2020-03-11", "close": 23.7595, "volume": 288700.0}, {"date": "2020-03-12", "close": 21.4796, "volume": 440750.0}, {"date": "2020-03-13", "close": 22.3196, "volume": 281900.0}, {"date": "2020-03-16", "close": 20.0996, "volume": 275772.0}, {"date": "2020-03-17", "close": 20.8196, "volume": 262767.0}, {"date": "2020-03-18", "close": 17.4597, "volume": 563261.0}, {"date": "2020-03-19", "close": 18.4796, "volume": 440514.0}, {"date": "2020-03-20", "close": 19.5596, "volume": 346964.0}, {"date": "2020-03-23", "close": 17.9996, "volume": 667601.0}, {"date": "2020-03-24", "close": 19.4996, "volume": 205697.0}, {"date": "2020-03-25", "close": 19.9796, "volume": 260452.0}, {"date": "2020-03-26", "close": 20.5796, "volume": 229186.0}, {"date": "2020-03-27", "close": 20.2796, "volume": 192035.0}, {"date": "2020-03-30", "close": 20.3396, "volume": 130908.0}, {"date": "2020-03-31", "close": 20.2796, "volume": 289117.0}, {"date": "2020-04-01", "close": 19.9796, "volume": 214448.0}, {"date": "2020-04-02", "close": 19.9796, "volume": 122438.0}, {"date": "2020-04-03", "close": 19.7996, "volume": 156366.0}, {"date": "2020-04-06", "close": 20.0396, "volume": 170311.0}, {"date": "2020-04-07", "close": 20.3696, "volume": 187023.0}, {"date": "2020-04-08", "close": 20.6996, "volume": 153719.0}, {"date": "2020-04-09", "close": 21.1796, "volume": 202420.0}, {"date": "2020-04-13", "close": 21.0596, "volume": 120078.0}, {"date": "2020-04-14", "close": 21.4796, "volume": 136499.0}, {"date": "2020-04-15", "close": 20.8796, "volume": 116257.0}, {"date": "2020-04-16", "close": 20.9996, "volume": 178662.0}, {"date": "2020-04-17", "close": 20.8196, "volume": 145070.0}, {"date": "2020-04-20", "close": 20.4596, "volume": 204368.0}, {"date": "2020-04-21", "close": 20.2796, "volume": 61800.0}, {"date": "2020-04-22", "close": 20.3996, "volume": 108131.0}, {"date": "2020-04-23", "close": 20.5796, "volume": 90825.0}, {"date": "2020-04-24", "close": 20.5796, "volume": 117540.0}, {"date": "2020-04-27", "close": 20.5196, "volume": 111980.0}, {"date": "2020-04-28", "close": 20.6396, "volume": 121470.0}, {"date": "2020-04-29", "close": 20.9996, "volume": 159601.0}, {"date": "2020-04-30", "close": 21.1796, "volume": 154666.0}, {"date": "2020-05-01", "close": 21.3596, "volume": 209382.0}, {"date": "2020-05-04", "close": 21.2396, "volume": 82459.0}, {"date": "2020-05-05", "close": 21.2396, "volume": 177613.0}, {"date": "2020-05-06", "close": 21.0596, "volume": 134566.0}, {"date": "2020-05-07", "close": 21.1796, "volume": 150369.0}, {"date": "2020-05-08", "close": 21.3596, "volume": 112482.0}, {"date": "2020-05-11", "close": 21.3596, "volume": 143824.0}, {"date": "2020-05-12", "close": 21.3596, "volume": 112631.0}, {"date": "2020-05-13", "close": 20.8196, "volume": 161446.0}, {"date": "2020-05-14", "close": 20.8196, "volume": 113239.0}, {"date": "2020-05-15", "close": 20.7596, "volume": 125702.0}, {"date": "2020-05-18", "close": 21.0596, "volume": 218424.0}, {"date": "2020-05-19", "close": 21.1196, "volume": 169743.0}, {"date": "2020-05-20", "close": 21.1796, "volume": 208430.0}, {"date": "2020-05-21", "close": 21.1796, "volume": 95242.0}, {"date": "2020-05-22", "close": 21.4796, "volume": 108561.0}, {"date": "2020-05-26", "close": 21.5996, "volume": 190724.0}, {"date": "2020-05-27", "close": 21.7196, "volume": 302234.0}, {"date": "2020-05-28", "close": 21.8396, "volume": 116013.0}, {"date": "2020-05-29", "close": 22.0796, "volume": 160545.0}, {"date": "2020-06-01", "close": 22.4396, "volume": 162611.0}, {"date": "2020-06-02", "close": 22.7395, "volume": 132204.0}, {"date": "2020-06-03", "close": 22.9795, "volume": 96952.0}, {"date": "2020-06-04", "close": 22.7395, "volume": 108732.0}, {"date": "2020-06-05", "close": 22.7995, "volume": 95886.0}, {"date": "2020-06-08", "close": 22.7395, "volume": 259238.0}, {"date": "2020-06-09", "close": 22.7395, "volume": 93622.0}, {"date": "2020-06-10", "close": 22.7995, "volume": 70556.0}, {"date": "2020-06-11", "close": 22.0196, "volume": 239847.0}, {"date": "2020-06-12", "close": 22.1396, "volume": 99790.0}, {"date": "2020-06-15", "close": 21.9596, "volume": 159502.0}, {"date": "2020-06-16", "close": 22.4396, "volume": 104630.0}, {"date": "2020-06-17", "close": 22.2596, "volume": 155366.0}, {"date": "2020-06-18", "close": 22.1396, "volume": 116045.0}, {"date": "2020-06-19", "close": 22.1396, "volume": 114123.0}, {"date": "2020-06-22", "close": 22.2596, "volume": 88881.0}, {"date": "2020-06-23", "close": 22.2596, "volume": 159038.0}, {"date": "2020-06-24", "close": 22.2596, "volume": 134501.0}, {"date": "2020-06-25", "close": 22.3196, "volume": 148264.0}, {"date": "2020-06-26", "close": 22.2596, "volume": 156097.0}, {"date": "2020-06-29", "close": 22.4396, "volume": 85402.0}, {"date": "2020-06-30", "close": 22.8595, "volume": 188370.0}, {"date": "2020-07-01", "close": 22.9195, "volume": 198685.0}, {"date": "2020-07-02", "close": 22.8595, "volume": 48153.0}, {"date": "2020-07-06", "close": 23.0995, "volume": 186872.0}, {"date": "2020-07-07", "close": 23.0995, "volume": 152678.0}, {"date": "2020-07-08", "close": 23.1595, "volume": 99752.0}, {"date": "2020-07-09", "close": 23.0995, "volume": 114455.0}, {"date": "2020-07-10", "close": 22.9195, "volume": 105921.0}, {"date": "2020-07-13", "close": 22.9195, "volume": 93141.0}, {"date": "2020-07-14", "close": 23.0395, "volume": 96570.0}, {"date": "2020-07-15", "close": 23.2195, "volume": 154051.0}, {"date": "2020-07-16", "close": 23.0395, "volume": 223335.0}, {"date": "2020-07-17", "close": 22.9795, "volume": 174856.0}, {"date": "2020-07-20", "close": 22.9795, "volume": 77397.0}, {"date": "2020-07-21", "close": 23.1595, "volume": 71182.0}, {"date": "2020-07-22", "close": 23.0995, "volume": 96078.0}, {"date": "2020-07-23", "close": 23.1595, "volume": 80793.0}, {"date": "2020-07-24", "close": 23.5195, "volume": 276754.0}, {"date": "2020-07-27", "close": 23.8795, "volume": 329070.0}, {"date": "2020-07-28", "close": 23.8195, "volume": 71953.0}, {"date": "2020-07-29", "close": 24.2995, "volume": 175365.0}, {"date": "2020-07-30", "close": 24.1795, "volume": 95249.0}, {"date": "2020-07-31", "close": 24.5395, "volume": 121783.0}, {"date": "2020-08-03", "close": 24.7195, "volume": 159488.0}, {"date": "2020-08-04", "close": 25.1395, "volume": 285768.0}, {"date": "2020-08-05", "close": 24.8395, "volume": 92628.0}, {"date": "2020-08-06", "close": 24.5995, "volume": 91490.0}, {"date": "2020-08-07", "close": 24.7795, "volume": 127595.0}, {"date": "2020-08-10", "close": 24.7795, "volume": 166439.0}, {"date": "2020-08-11", "close": 24.9595, "volume": 105570.0}, {"date": "2020-08-12", "close": 25.2595, "volume": 296371.0}, {"date": "2020-08-13", "close": 24.8995, "volume": 162575.0}, {"date": "2020-08-14", "close": 24.8995, "volume": 114740.0}, {"date": "2020-08-17", "close": 24.9595, "volume": 75503.0}, {"date": "2020-08-18", "close": 25.0195, "volume": 160930.0}, {"date": "2020-08-19", "close": 24.8995, "volume": 83073.0}, {"date": "2020-08-20", "close": 24.7195, "volume": 112004.0}, {"date": "2020-08-21", "close": 24.1795, "volume": 281967.0}, {"date": "2020-08-24", "close": 24.2995, "volume": 87933.0}, {"date": "2020-08-25", "close": 24.4795, "volume": 78664.0}, {"date": "2020-08-26", "close": 24.5995, "volume": 95685.0}, {"date": "2020-08-27", "close": 24.7795, "volume": 100770.0}, {"date": "2020-08-28", "close": 24.8995, "volume": 99373.0}, {"date": "2020-08-31", "close": 24.7795, "volume": 84280.0}, {"date": "2020-09-01", "close": 24.8995, "volume": 167909.0}, {"date": "2020-09-02", "close": 25.1395, "volume": 79639.0}, {"date": "2020-09-03", "close": 24.3595, "volume": 132826.0}, {"date": "2020-09-04", "close": 24.6595, "volume": 161352.0}, {"date": "2020-09-08", "close": 24.2995, "volume": 93095.0}, {"date": "2020-09-09", "close": 24.3595, "volume": 65542.0}, {"date": "2020-09-10", "close": 24.2395, "volume": 62009.0}, {"date": "2020-09-11", "close": 24.2995, "volume": 29722.0}, {"date": "2020-09-14", "close": 24.8395, "volume": 105048.0}, {"date": "2020-09-15", "close": 24.4195, "volume": 137899.0}, {"date": "2020-09-16", "close": 24.3595, "volume": 110662.0}, {"date": "2020-09-17", "close": 24.3595, "volume": 119881.0}, {"date": "2020-09-18", "close": 24.2239, "volume": 102415.0}, {"date": "2020-09-21", "close": 23.9995, "volume": 189051.0}, {"date": "2020-09-22", "close": 24.0595, "volume": 65261.0}, {"date": "2020-09-23", "close": 23.8795, "volume": 83154.0}, {"date": "2020-09-24", "close": 23.3395, "volume": 209386.0}, {"date": "2020-09-25", "close": 23.2195, "volume": 145663.0}, {"date": "2020-09-28", "close": 23.4595, "volume": 110756.0}, {"date": "2020-09-29", "close": 23.6395, "volume": 112773.0}, {"date": "2020-09-30", "close": 23.9395, "volume": 236457.0}, {"date": "2020-10-01", "close": 23.9995, "volume": 136206.0}, {"date": "2020-10-02", "close": 23.8195, "volume": 81564.0}, {"date": "2020-10-05", "close": 23.9995, "volume": 76545.0}, {"date": "2020-10-06", "close": 23.9995, "volume": 69818.0}, {"date": "2020-10-07", "close": 23.9395, "volume": 115750.0}, {"date": "2020-10-08", "close": 23.8795, "volume": 112411.0}, {"date": "2020-10-09", "close": 23.7595, "volume": 138454.0}, {"date": "2020-10-12", "close": 23.5795, "volume": 182845.0}, {"date": "2020-10-13", "close": 23.5795, "volume": 178373.0}, {"date": "2020-10-14", "close": 23.7595, "volume": 147076.0}, {"date": "2020-10-15", "close": 23.7595, "volume": 112737.0}, {"date": "2020-10-16", "close": 23.5195, "volume": 77505.0}, {"date": "2020-10-19", "close": 23.2795, "volume": 85700.0}, {"date": "2020-10-20", "close": 23.5195, "volume": 53355.0}, {"date": "2020-10-21", "close": 23.4595, "volume": 89263.0}, {"date": "2020-10-22", "close": 23.5195, "volume": 92338.0}, {"date": "2020-10-23", "close": 23.6995, "volume": 63021.0}, {"date": "2020-10-26", "close": 23.2795, "volume": 103591.0}, {"date": "2020-10-27", "close": 23.2195, "volume": 65381.0}, {"date": "2020-10-28", "close": 22.9795, "volume": 111040.0}, {"date": "2020-10-29", "close": 22.9195, "volume": 116853.0}, {"date": "2020-10-30", "close": 22.7995, "volume": 164952.0}, {"date": "2020-11-02", "close": 22.7995, "volume": 133853.0}, {"date": "2020-11-03", "close": 22.9795, "volume": 185983.0}, {"date": "2020-11-04", "close": 23.1595, "volume": 135472.0}, {"date": "2020-11-05", "close": 23.4595, "volume": 99730.0}, {"date": "2020-11-06", "close": 23.7595, "volume": 81459.0}, {"date": "2020-11-09", "close": 23.7595, "volume": 183864.0}, {"date": "2020-11-10", "close": 23.8795, "volume": 88399.0}, {"date": "2020-11-11", "close": 23.9395, "volume": 100253.0}, {"date": "2020-11-12", "close": 24.0595, "volume": 70270.0}, {"date": "2020-11-13", "close": 24.2395, "volume": 93440.0}, {"date": "2020-11-16", "close": 24.7195, "volume": 161597.0}, {"date": "2020-11-17", "close": 24.5995, "volume": 126598.0}, {"date": "2020-11-18", "close": 24.9595, "volume": 242031.0}, {"date": "2020-11-19", "close": 25.0195, "volume": 181786.0}, {"date": "2020-11-20", "close": 25.0795, "volume": 129846.0}, {"date": "2020-11-23", "close": 25.0195, "volume": 102761.0}, {"date": "2020-11-24", "close": 25.1995, "volume": 119979.0}, {"date": "2020-11-25", "close": 25.1995, "volume": 99133.0}, {"date": "2020-11-27", "close": 25.1395, "volume": 63092.0}, {"date": "2020-11-30", "close": 25.1995, "volume": 116020.0}, {"date": "2020-12-01", "close": 25.1995, "volume": 117427.0}, {"date": "2020-12-02", "close": 25.4395, "volume": 240480.0}, {"date": "2020-12-03", "close": 25.8595, "volume": 261157.0}, {"date": "2020-12-04", "close": 26.0395, "volume": 170823.0}, {"date": "2020-12-07", "close": 26.2195, "volume": 104190.0}, {"date": "2020-12-08", "close": 26.0995, "volume": 94131.0}, {"date": "2020-12-09", "close": 26.2195, "volume": 110150.0}, {"date": "2020-12-10", "close": 26.0395, "volume": 119622.0}, {"date": "2020-12-11", "close": 26.2195, "volume": 110864.0}, {"date": "2020-12-14", "close": 26.0395, "volume": 91667.0}, {"date": "2020-12-15", "close": 26.2795, "volume": 102474.0}, {"date": "2020-12-16", "close": 26.6995, "volume": 135296.0}, {"date": "2020-12-17", "close": 27.2395, "volume": 294557.0}, {"date": "2020-12-18", "close": 26.6995, "volume": 160909.0}, {"date": "2020-12-21", "close": 26.0995, "volume": 139508.0}, {"date": "2020-12-22", "close": 26.2195, "volume": 129721.0}, {"date": "2020-12-23", "close": 26.2795, "volume": 123744.0}, {"date": "2020-12-24", "close": 26.5795, "volume": 73092.0}, {"date": "2020-12-28", "close": 26.2795, "volume": 97514.0}, {"date": "2020-12-29", "close": 26.2195, "volume": 104820.0}, {"date": "2020-12-30", "close": 26.4595, "volume": 141377.0}, {"date": "2020-12-31", "close": 26.6995, "volume": 129023.0}, {"date": "2021-01-04", "close": 26.3995, "volume": 101025.0}, {"date": "2021-01-05", "close": 26.2195, "volume": 95041.0}, {"date": "2021-01-06", "close": 26.6995, "volume": 227733.0}, {"date": "2021-01-07", "close": 26.4595, "volume": 99672.0}, {"date": "2021-01-08", "close": 26.4595, "volume": 149141.0}, {"date": "2021-01-11", "close": 26.4595, "volume": 117174.0}, {"date": "2021-01-12", "close": 26.4595, "volume": 132085.0}, {"date": "2021-01-13", "close": 26.3995, "volume": 96674.0}, {"date": "2021-01-14", "close": 26.4595, "volume": 127341.0}, {"date": "2021-01-15", "close": 26.0995, "volume": 102538.0}, {"date": "2021-01-19", "close": 26.2195, "volume": 81015.0}, {"date": "2021-01-20", "close": 26.3995, "volume": 101206.0}, {"date": "2021-01-21", "close": 26.3995, "volume": 196414.0}, {"date": "2021-01-22", "close": 26.3995, "volume": 106644.0}, {"date": "2021-01-25", "close": 26.3395, "volume": 88638.0}, {"date": "2021-01-26", "close": 26.3995, "volume": 81227.0}, {"date": "2021-01-27", "close": 26.3995, "volume": 77479.0}, {"date": "2021-01-28", "close": 26.6995, "volume": 223238.0}, {"date": "2021-01-29", "close": 26.5795, "volume": 188314.0}, {"date": "2021-02-01", "close": 27.4795, "volume": 1114871.0}, {"date": "2021-02-02", "close": 27.0595, "volume": 147032.0}, {"date": "2021-02-03", "close": 26.8195, "volume": 125284.0}, {"date": "2021-02-04", "close": 26.8795, "volume": 193832.0}, {"date": "2021-02-05", "close": 26.9395, "volume": 173729.0}, {"date": "2021-02-08", "close": 26.6995, "volume": 96576.0}, {"date": "2021-02-09", "close": 26.8795, "volume": 107574.0}, {"date": "2021-02-10", "close": 27.1195, "volume": 175703.0}, {"date": "2021-02-11", "close": 27.4195, "volume": 278563.0}, {"date": "2021-02-12", "close": 27.2395, "volume": 73503.0}, {"date": "2021-02-16", "close": 27.2395, "volume": 137929.0}, {"date": "2021-02-17", "close": 27.1195, "volume": 118755.0}, {"date": "2021-02-18", "close": 27.2995, "volume": 96550.0}, {"date": "2021-02-19", "close": 27.1195, "volume": 117977.0}, {"date": "2021-02-22", "close": 26.6395, "volume": 110682.0}, {"date": "2021-02-23", "close": 26.4595, "volume": 222171.0}, {"date": "2021-02-24", "close": 26.5195, "volume": 88662.0}, {"date": "2021-02-25", "close": 25.5595, "volume": 201614.0}, {"date": "2021-02-26", "close": 25.8595, "volume": 221701.0}, {"date": "2021-03-01", "close": 26.0395, "volume": 120281.0}, {"date": "2021-03-02", "close": 26.5195, "volume": 76261.0}, {"date": "2021-03-03", "close": 26.3395, "volume": 93460.0}, {"date": "2021-03-04", "close": 25.9795, "volume": 143136.0}, {"date": "2021-03-05", "close": 26.0395, "volume": 147944.0}, {"date": "2021-03-08", "close": 26.0995, "volume": 89655.0}, {"date": "2021-03-09", "close": 25.9795, "volume": 69136.0}, {"date": "2021-03-10", "close": 25.9195, "volume": 82046.0}, {"date": "2021-03-11", "close": 25.6195, "volume": 307626.0}, {"date": "2021-03-12", "close": 25.1995, "volume": 541901.0}, {"date": "2021-03-15", "close": 25.1995, "volume": 220357.0}, {"date": "2021-03-16", "close": 25.2595, "volume": 64882.0}, {"date": "2021-03-17", "close": 25.1995, "volume": 211598.0}, {"date": "2021-03-18", "close": 24.5995, "volume": 451382.0}, {"date": "2021-03-19", "close": 24.8395, "volume": 168487.0}, {"date": "2021-03-22", "close": 24.7195, "volume": 262568.0}, {"date": "2021-03-23", "close": 24.5395, "volume": 259675.0}, {"date": "2021-03-24", "close": 24.5395, "volume": 183666.0}, {"date": "2021-03-25", "close": 24.4195, "volume": 85337.0}, {"date": "2021-03-26", "close": 24.6595, "volume": 139904.0}, {"date": "2021-03-29", "close": 24.7795, "volume": 165107.0}, {"date": "2021-03-30", "close": 24.8395, "volume": 150594.0}, {"date": "2021-03-31", "close": 24.5395, "volume": 309861.0}, {"date": "2021-04-01", "close": 24.8995, "volume": 122625.0}, {"date": "2021-04-05", "close": 25.1995, "volume": 320612.0}, {"date": "2021-04-06", "close": 25.1995, "volume": 203999.0}, {"date": "2021-04-07", "close": 25.4395, "volume": 226114.0}, {"date": "2021-04-08", "close": 25.6795, "volume": 168388.0}, {"date": "2021-04-09", "close": 25.1395, "volume": 155052.0}, {"date": "2021-04-12", "close": 25.2595, "volume": 204032.0}, {"date": "2021-04-13", "close": 25.6195, "volume": 126688.0}, {"date": "2021-04-14", "close": 25.4395, "volume": 63431.0}, {"date": "2021-04-15", "close": 25.5595, "volume": 92881.0}, {"date": "2021-04-16", "close": 25.6195, "volume": 70379.0}, {"date": "2021-04-19", "close": 25.2595, "volume": 165294.0}, {"date": "2021-04-20", "close": 25.6795, "volume": 80617.0}, {"date": "2021-04-21", "close": 25.7395, "volume": 142125.0}, {"date": "2021-04-22", "close": 25.3795, "volume": 60920.0}, {"date": "2021-04-23", "close": 25.5595, "volume": 65406.0}, {"date": "2021-04-26", "close": 25.7395, "volume": 81287.0}, {"date": "2021-04-27", "close": 25.7395, "volume": 72290.0}, {"date": "2021-04-28", "close": 25.7995, "volume": 134222.0}, {"date": "2021-04-29", "close": 25.7395, "volume": 61010.0}, {"date": "2021-04-30", "close": 25.5595, "volume": 152358.0}, {"date": "2021-05-03", "close": 26.0395, "volume": 119643.0}, {"date": "2021-05-04", "close": 25.6795, "volume": 115678.0}, {"date": "2021-05-05", "close": 25.4395, "volume": 66483.0}, {"date": "2021-05-06", "close": 25.7395, "volume": 84777.0}, {"date": "2021-05-07", "close": 25.9195, "volume": 103496.0}, {"date": "2021-05-10", "close": 26.0995, "volume": 110765.0}, {"date": "2021-05-11", "close": 25.7395, "volume": 93563.0}, {"date": "2021-05-12", "close": 25.4995, "volume": 74169.0}, {"date": "2021-05-13", "close": 25.4395, "volume": 117251.0}, {"date": "2021-05-14", "close": 25.7995, "volume": 78576.0}, {"date": "2021-05-17", "close": 26.0395, "volume": 59571.0}, {"date": "2021-05-18", "close": 25.7995, "volume": 283090.0}, {"date": "2021-05-19", "close": 25.6795, "volume": 79140.0}, {"date": "2021-05-20", "close": 25.4995, "volume": 56146.0}, {"date": "2021-05-21", "close": 25.4395, "volume": 80676.0}, {"date": "2021-05-24", "close": 25.5595, "volume": 72918.0}, {"date": "2021-05-25", "close": 25.6795, "volume": 76880.0}, {"date": "2021-05-26", "close": 25.7995, "volume": 119302.0}, {"date": "2021-05-27", "close": 25.7995, "volume": 64542.0}, {"date": "2021-05-28", "close": 25.8595, "volume": 92282.0}, {"date": "2021-06-01", "close": 26.0395, "volume": 109032.0}, {"date": "2021-06-02", "close": 25.8595, "volume": 66912.0}, {"date": "2021-06-03", "close": 25.7995, "volume": 49576.0}, {"date": "2021-06-04", "close": 25.9195, "volume": 58480.0}, {"date": "2021-06-07", "close": 25.9195, "volume": 92951.0}, {"date": "2021-06-08", "close": 26.0995, "volume": 79999.0}, {"date": "2021-06-09", "close": 26.2195, "volume": 71643.0}, {"date": "2021-06-10", "close": 26.0395, "volume": 91313.0}, {"date": "2021-06-11", "close": 26.2195, "volume": 58117.0}, {"date": "2021-06-14", "close": 26.3995, "volume": 108783.0}, {"date": "2021-06-15", "close": 26.1595, "volume": 94855.0}, {"date": "2021-06-16", "close": 26.0995, "volume": 70348.0}, {"date": "2021-06-17", "close": 25.7995, "volume": 114172.0}, {"date": "2021-06-18", "close": 26.0995, "volume": 144524.0}, {"date": "2021-06-21", "close": 26.2195, "volume": 88417.0}, {"date": "2021-06-22", "close": 26.1595, "volume": 89810.0}, {"date": "2021-06-23", "close": 26.2195, "volume": 62249.0}, {"date": "2021-06-24", "close": 26.3395, "volume": 96213.0}, {"date": "2021-06-25", "close": 26.2795, "volume": 75192.0}, {"date": "2021-06-28", "close": 26.4595, "volume": 97107.0}, {"date": "2021-06-29", "close": 26.3995, "volume": 85805.0}, {"date": "2021-06-30", "close": 26.5795, "volume": 144222.0}, {"date": "2021-07-01", "close": 26.5795, "volume": 102654.0}, {"date": "2021-07-02", "close": 26.5795, "volume": 102043.0}, {"date": "2021-07-06", "close": 26.3995, "volume": 90666.0}, {"date": "2021-07-07", "close": 26.4595, "volume": 79194.0}, {"date": "2021-07-08", "close": 26.4595, "volume": 48284.0}, {"date": "2021-07-09", "close": 26.3995, "volume": 83621.0}, {"date": "2021-07-12", "close": 26.2795, "volume": 64803.0}, {"date": "2021-07-13", "close": 26.2795, "volume": 106799.0}, {"date": "2021-07-14", "close": 26.3395, "volume": 57406.0}, {"date": "2021-07-15", "close": 26.0395, "volume": 86151.0}, {"date": "2021-07-16", "close": 25.7995, "volume": 106014.0}, {"date": "2021-07-19", "close": 25.4995, "volume": 208397.0}, {"date": "2021-07-20", "close": 25.4395, "volume": 198724.0}, {"date": "2021-07-21", "close": 25.7395, "volume": 104644.0}, {"date": "2021-07-22", "close": 25.5595, "volume": 90665.0}, {"date": "2021-07-23", "close": 25.6195, "volume": 74109.0}, {"date": "2021-07-26", "close": 25.4995, "volume": 96347.0}, {"date": "2021-07-27", "close": 25.9195, "volume": 69727.0}, {"date": "2021-07-28", "close": 26.0395, "volume": 67003.0}, {"date": "2021-07-29", "close": 25.9795, "volume": 49096.0}, {"date": "2021-07-30", "close": 26.0995, "volume": 69480.0}, {"date": "2021-08-02", "close": 25.9195, "volume": 77706.0}, {"date": "2021-08-03", "close": 26.0995, "volume": 40503.0}, {"date": "2021-08-04", "close": 25.9795, "volume": 47210.0}, {"date": "2021-08-05", "close": 26.0395, "volume": 63469.0}, {"date": "2021-08-06", "close": 26.1595, "volume": 85497.0}, {"date": "2021-08-09", "close": 26.1595, "volume": 59942.0}, {"date": "2021-08-10", "close": 26.0995, "volume": 61381.0}, {"date": "2021-08-11", "close": 26.0995, "volume": 74536.0}, {"date": "2021-08-12", "close": 25.9195, "volume": 81735.0}, {"date": "2021-08-13", "close": 26.2195, "volume": 84282.0}, {"date": "2021-08-16", "close": 25.9195, "volume": 87437.0}, {"date": "2021-08-17", "close": 25.9795, "volume": 64032.0}, {"date": "2021-08-18", "close": 25.9195, "volume": 56075.0}, {"date": "2021-08-19", "close": 25.7395, "volume": 79016.0}, {"date": "2021-08-20", "close": 25.7995, "volume": 52080.0}, {"date": "2021-08-23", "close": 25.6195, "volume": 76002.0}, {"date": "2021-08-24", "close": 25.6195, "volume": 65900.0}, {"date": "2021-08-25", "close": 25.4395, "volume": 74074.0}, {"date": "2021-08-26", "close": 25.3795, "volume": 64933.0}, {"date": "2021-08-27", "close": 25.4395, "volume": 101204.0}, {"date": "2021-08-30", "close": 25.4395, "volume": 79681.0}, {"date": "2021-08-31", "close": 25.5595, "volume": 187971.0}, {"date": "2021-09-01", "close": 25.4395, "volume": 271122.0}, {"date": "2021-09-02", "close": 25.4395, "volume": 75247.0}, {"date": "2021-09-03", "close": 25.6195, "volume": 139184.0}, {"date": "2021-09-07", "close": 25.4995, "volume": 70447.0}, {"date": "2021-09-08", "close": 25.4995, "volume": 96969.0}, {"date": "2021-09-09", "close": 25.8595, "volume": 129428.0}, {"date": "2021-09-10", "close": 25.5595, "volume": 71486.0}, {"date": "2021-09-13", "close": 25.6795, "volume": 53167.0}, {"date": "2021-09-14", "close": 25.5595, "volume": 54427.0}, {"date": "2021-09-15", "close": 25.7395, "volume": 98764.0}, {"date": "2021-09-16", "close": 25.3795, "volume": 103218.0}, {"date": "2021-09-17", "close": 24.9595, "volume": 252900.0}, {"date": "2021-09-20", "close": 24.6595, "volume": 277421.0}, {"date": "2021-09-21", "close": 24.1195, "volume": 428452.0}, {"date": "2021-09-22", "close": 24.1795, "volume": 159803.0}, {"date": "2021-09-23", "close": 24.1795, "volume": 144951.0}, {"date": "2021-09-24", "close": 24.1195, "volume": 229557.0}, {"date": "2021-09-27", "close": 24.2395, "volume": 145636.0}, {"date": "2021-09-28", "close": 24.3595, "volume": 252876.0}, {"date": "2021-09-29", "close": 24.4795, "volume": 339406.0}, {"date": "2021-09-30", "close": 24.8995, "volume": 236547.0}, {"date": "2021-10-01", "close": 24.8395, "volume": 158781.0}, {"date": "2021-10-04", "close": 24.7795, "volume": 152439.0}, {"date": "2021-10-05", "close": 25.0195, "volume": 194118.0}, {"date": "2021-10-06", "close": 25.1395, "volume": 384087.0}, {"date": "2021-10-07", "close": 25.7395, "volume": 401406.0}, {"date": "2021-10-08", "close": 25.0795, "volume": 196522.0}, {"date": "2021-10-11", "close": 25.0795, "volume": 102520.0}, {"date": "2021-10-12", "close": 25.2595, "volume": 111772.0}, {"date": "2021-10-13", "close": 24.9595, "volume": 166731.0}, {"date": "2021-10-14", "close": 25.2595, "volume": 160403.0}, {"date": "2021-10-15", "close": 25.1395, "volume": 131145.0}, {"date": "2021-10-18", "close": 25.3195, "volume": 95958.0}, {"date": "2021-10-19", "close": 25.1395, "volume": 139442.0}, {"date": "2021-10-20", "close": 25.2595, "volume": 73132.0}, {"date": "2021-10-21", "close": 24.7795, "volume": 113056.0}, {"date": "2021-10-22", "close": 25.3795, "volume": 98938.0}, {"date": "2021-10-25", "close": 25.0795, "volume": 103644.0}, {"date": "2021-10-26", "close": 25.1995, "volume": 59434.0}, {"date": "2021-10-27", "close": 25.0795, "volume": 102507.0}, {"date": "2021-10-28", "close": 25.3195, "volume": 277580.0}, {"date": "2021-10-29", "close": 25.3195, "volume": 121367.0}, {"date": "2021-11-01", "close": 25.1995, "volume": 107343.0}, {"date": "2021-11-02", "close": 25.2595, "volume": 122397.0}, {"date": "2021-11-03", "close": 25.1395, "volume": 63101.0}, {"date": "2021-11-04", "close": 24.8995, "volume": 159629.0}, {"date": "2021-11-05", "close": 24.4795, "volume": 283287.0}, {"date": "2021-11-08", "close": 24.5395, "volume": 122461.0}, {"date": "2021-11-09", "close": 24.8995, "volume": 106449.0}, {"date": "2021-11-10", "close": 24.5395, "volume": 173428.0}, {"date": "2021-11-11", "close": 24.5395, "volume": 109854.0}, {"date": "2021-11-12", "close": 25.0195, "volume": 204945.0}, {"date": "2021-11-15", "close": 24.9595, "volume": 160500.0}, {"date": "2021-11-16", "close": 25.1395, "volume": 90708.0}, {"date": "2021-11-17", "close": 24.7195, "volume": 169222.0}, {"date": "2021-11-18", "close": 24.4795, "volume": 283708.0}, {"date": "2021-11-19", "close": 24.4795, "volume": 265892.0}, {"date": "2021-11-22", "close": 24.4195, "volume": 86124.0}, {"date": "2021-11-23", "close": 24.4795, "volume": 76602.0}, {"date": "2021-11-24", "close": 24.5995, "volume": 69042.0}, {"date": "2021-11-26", "close": 24.3595, "volume": 56209.0}, {"date": "2021-11-29", "close": 24.4795, "volume": 51710.0}, {"date": "2021-11-30", "close": 24.2395, "volume": 99797.0}, {"date": "2021-12-01", "close": 23.9395, "volume": 303355.0}, {"date": "2021-12-02", "close": 23.9395, "volume": 102336.0}, {"date": "2021-12-03", "close": 23.9395, "volume": 113868.0}, {"date": "2021-12-06", "close": 23.9395, "volume": 92771.0}, {"date": "2021-12-07", "close": 23.6995, "volume": 318936.0}, {"date": "2021-12-08", "close": 23.3395, "volume": 628918.0}, {"date": "2021-12-09", "close": 23.6995, "volume": 108592.0}, {"date": "2021-12-10", "close": 23.5195, "volume": 146300.0}, {"date": "2021-12-13", "close": 23.0995, "volume": 247062.0}, {"date": "2021-12-14", "close": 23.3995, "volume": 190384.0}, {"date": "2021-12-15", "close": 23.3995, "volume": 167293.0}, {"date": "2021-12-16", "close": 23.5795, "volume": 98870.0}, {"date": "2021-12-17", "close": 23.5195, "volume": 124862.0}, {"date": "2021-12-20", "close": 23.2795, "volume": 145217.0}, {"date": "2021-12-21", "close": 23.3395, "volume": 116142.0}, {"date": "2021-12-22", "close": 23.5795, "volume": 126632.0}, {"date": "2021-12-23", "close": 23.6395, "volume": 149693.0}, {"date": "2021-12-27", "close": 23.7595, "volume": 117022.0}, {"date": "2021-12-28", "close": 23.4595, "volume": 93207.0}, {"date": "2021-12-29", "close": 23.3395, "volume": 155333.0}, {"date": "2021-12-30", "close": 23.2195, "volume": 174181.0}, {"date": "2021-12-31", "close": 22.9195, "volume": 582725.0}, {"date": "2022-01-03", "close": 23.0395, "volume": 178401.0}, {"date": "2022-01-04", "close": 23.2195, "volume": 156796.0}, {"date": "2022-01-05", "close": 22.9195, "volume": 175240.0}, {"date": "2022-01-06", "close": 22.9195, "volume": 128977.0}, {"date": "2022-01-07", "close": 23.1595, "volume": 134900.0}, {"date": "2022-01-10", "close": 22.9195, "volume": 174845.0}, {"date": "2022-01-11", "close": 23.0395, "volume": 109870.0}, {"date": "2022-01-12", "close": 23.2195, "volume": 391490.0}, {"date": "2022-01-13", "close": 22.9795, "volume": 317902.0}, {"date": "2022-01-14", "close": 22.9195, "volume": 741182.0}, {"date": "2022-01-18", "close": 22.7995, "volume": 279538.0}, {"date": "2022-01-19", "close": 22.3796, "volume": 442194.0}, {"date": "2022-01-20", "close": 22.4396, "volume": 196634.0}, {"date": "2022-01-21", "close": 21.9596, "volume": 810099.0}, {"date": "2022-01-24", "close": 21.5396, "volume": 471328.0}, {"date": "2022-01-25", "close": 21.7796, "volume": 224657.0}, {"date": "2022-01-26", "close": 21.8996, "volume": 128028.0}, {"date": "2022-01-27", "close": 22.0196, "volume": 134316.0}, {"date": "2022-01-28", "close": 21.8996, "volume": 84029.0}, {"date": "2022-01-31", "close": 22.0796, "volume": 161435.0}, {"date": "2022-02-01", "close": 22.3196, "volume": 132985.0}, {"date": "2022-02-02", "close": 22.2596, "volume": 106352.0}, {"date": "2022-02-03", "close": 21.9596, "volume": 71257.0}, {"date": "2022-02-04", "close": 21.8396, "volume": 131419.0}, {"date": "2022-02-07", "close": 22.0796, "volume": 111775.0}, {"date": "2022-02-08", "close": 22.0196, "volume": 100852.0}, {"date": "2022-02-09", "close": 22.3796, "volume": 163373.0}, {"date": "2022-02-10", "close": 22.0796, "volume": 124253.0}, {"date": "2022-02-11", "close": 21.8396, "volume": 184535.0}, {"date": "2022-02-14", "close": 21.7796, "volume": 178589.0}, {"date": "2022-02-15", "close": 21.9596, "volume": 127000.0}, {"date": "2022-02-16", "close": 22.0196, "volume": 75637.0}, {"date": "2022-02-17", "close": 21.8396, "volume": 101281.0}, {"date": "2022-02-18", "close": 21.7196, "volume": 92189.0}, {"date": "2022-02-22", "close": 21.5396, "volume": 126352.0}, {"date": "2022-02-23", "close": 21.3596, "volume": 217954.0}, {"date": "2022-02-24", "close": 21.2996, "volume": 204895.0}, {"date": "2022-02-25", "close": 21.2396, "volume": 191360.0}, {"date": "2022-02-28", "close": 20.9396, "volume": 274748.0}, {"date": "2022-03-01", "close": 21.1796, "volume": 131759.0}, {"date": "2022-03-02", "close": 21.1796, "volume": 145487.0}, {"date": "2022-03-03", "close": 21.1196, "volume": 107798.0}, {"date": "2022-03-04", "close": 20.9396, "volume": 291131.0}, {"date": "2022-03-07", "close": 20.4596, "volume": 160178.0}, {"date": "2022-03-08", "close": 20.3996, "volume": 211914.0}, {"date": "2022-03-09", "close": 20.3996, "volume": 122565.0}, {"date": "2022-03-10", "close": 20.0996, "volume": 134617.0}, {"date": "2022-03-11", "close": 19.9196, "volume": 190081.0}, {"date": "2022-03-14", "close": 19.4396, "volume": 231110.0}, {"date": "2022-03-15", "close": 19.6196, "volume": 125339.0}, {"date": "2022-03-16", "close": 20.0396, "volume": 172667.0}, {"date": "2022-03-17", "close": 20.0996, "volume": 148124.0}, {"date": "2022-03-18", "close": 19.9796, "volume": 144661.0}, {"date": "2022-03-21", "close": 19.6796, "volume": 459955.0}, {"date": "2022-03-22", "close": 19.5596, "volume": 562516.0}, {"date": "2022-03-23", "close": 19.5596, "volume": 158327.0}, {"date": "2022-03-24", "close": 19.6796, "volume": 136406.0}, {"date": "2022-03-25", "close": 19.6796, "volume": 202547.0}, {"date": "2022-03-28", "close": 19.6196, "volume": 223370.0}, {"date": "2022-03-29", "close": 19.7996, "volume": 197020.0}, {"date": "2022-03-30", "close": 19.9196, "volume": 191459.0}, {"date": "2022-03-31", "close": 20.2796, "volume": 250025.0}, {"date": "2022-04-01", "close": 20.3396, "volume": 357185.0}, {"date": "2022-04-04", "close": 20.3996, "volume": 263382.0}, {"date": "2022-04-05", "close": 20.2796, "volume": 192786.0}, {"date": "2022-04-06", "close": 20.0996, "volume": 164099.0}, {"date": "2022-04-07", "close": 20.1596, "volume": 73191.0}, {"date": "2022-04-08", "close": 20.0996, "volume": 101740.0}, {"date": "2022-04-11", "close": 19.9796, "volume": 94970.0}, {"date": "2022-04-12", "close": 19.8596, "volume": 121845.0}, {"date": "2022-04-13", "close": 20.0396, "volume": 77939.0}, {"date": "2022-04-14", "close": 19.7396, "volume": 134457.0}, {"date": "2022-04-18", "close": 19.8596, "volume": 144144.0}, {"date": "2022-04-19", "close": 19.7996, "volume": 95474.0}, {"date": "2022-04-20", "close": 19.9196, "volume": 142521.0}, {"date": "2022-04-21", "close": 19.6796, "volume": 109611.0}, {"date": "2022-04-22", "close": 19.4996, "volume": 125596.0}, {"date": "2022-04-25", "close": 19.4396, "volume": 105582.0}, {"date": "2022-04-26", "close": 19.1996, "volume": 74998.0}, {"date": "2022-04-27", "close": 19.3196, "volume": 116556.0}, {"date": "2022-04-28", "close": 19.2596, "volume": 80018.0}, {"date": "2022-04-29", "close": 19.1996, "volume": 137999.0}, {"date": "2022-05-02", "close": 19.1996, "volume": 142856.0}, {"date": "2022-05-03", "close": 19.2596, "volume": 105464.0}, {"date": "2022-05-04", "close": 19.1996, "volume": 185490.0}, {"date": "2022-05-05", "close": 18.8396, "volume": 158503.0}, {"date": "2022-05-06", "close": 18.8996, "volume": 174205.0}, {"date": "2022-05-09", "close": 18.2396, "volume": 249405.0}, {"date": "2022-05-10", "close": 18.4196, "volume": 106905.0}, {"date": "2022-05-11", "close": 18.0596, "volume": 119600.0}, {"date": "2022-05-12", "close": 17.9396, "volume": 206072.0}, {"date": "2022-05-13", "close": 17.9996, "volume": 120822.0}, {"date": "2022-05-16", "close": 17.9996, "volume": 112182.0}, {"date": "2022-05-17", "close": 18.1796, "volume": 154765.0}, {"date": "2022-05-18", "close": 18.1196, "volume": 155669.0}, {"date": "2022-05-19", "close": 17.8796, "volume": 104428.0}, {"date": "2022-05-20", "close": 17.8796, "volume": 123543.0}, {"date": "2022-05-23", "close": 17.9996, "volume": 96320.0}, {"date": "2022-05-24", "close": 18.0596, "volume": 92719.0}, {"date": "2022-05-25", "close": 17.9996, "volume": 114397.0}, {"date": "2022-05-26", "close": 18.1796, "volume": 151624.0}, {"date": "2022-05-27", "close": 18.2396, "volume": 327833.0}, {"date": "2022-05-31", "close": 18.2996, "volume": 208811.0}, {"date": "2022-06-01", "close": 18.3596, "volume": 122526.0}, {"date": "2022-06-02", "close": 18.4196, "volume": 102507.0}, {"date": "2022-06-03", "close": 18.2996, "volume": 54488.0}, {"date": "2022-06-06", "close": 18.2996, "volume": 183401.0}, {"date": "2022-06-07", "close": 18.5396, "volume": 82840.0}, {"date": "2022-06-08", "close": 18.2996, "volume": 64619.0}, {"date": "2022-06-09", "close": 18.2396, "volume": 104499.0}, {"date": "2022-06-10", "close": 18.1796, "volume": 345338.0}, {"date": "2022-06-13", "close": 17.9996, "volume": 209254.0}, {"date": "2022-06-14", "close": 17.9396, "volume": 153366.0}, {"date": "2022-06-15", "close": 17.8196, "volume": 86921.0}, {"date": "2022-06-16", "close": 17.2797, "volume": 184730.0}, {"date": "2022-06-17", "close": 17.4597, "volume": 153966.0}, {"date": "2022-06-21", "close": 17.5196, "volume": 190681.0}, {"date": "2022-06-22", "close": 17.3997, "volume": 154887.0}, {"date": "2022-06-23", "close": 17.2197, "volume": 225116.0}, {"date": "2022-06-24", "close": 17.3397, "volume": 78568.0}, {"date": "2022-06-27", "close": 17.2797, "volume": 104719.0}, {"date": "2022-06-28", "close": 17.3397, "volume": 102420.0}, {"date": "2022-06-29", "close": 17.3397, "volume": 144014.0}, {"date": "2022-06-30", "close": 17.5196, "volume": 139367.0}, {"date": "2022-07-01", "close": 17.0997, "volume": 889621.0}, {"date": "2022-07-05", "close": 16.6197, "volume": 392440.0}, {"date": "2022-07-06", "close": 16.4397, "volume": 348679.0}, {"date": "2022-07-07", "close": 16.6197, "volume": 221666.0}, {"date": "2022-07-08", "close": 16.6197, "volume": 274669.0}, {"date": "2022-07-11", "close": 16.5597, "volume": 139169.0}, {"date": "2022-07-12", "close": 16.4997, "volume": 152303.0}, {"date": "2022-07-13", "close": 16.3797, "volume": 138528.0}, {"date": "2022-07-14", "close": 16.3797, "volume": 160086.0}, {"date": "2022-07-15", "close": 16.3797, "volume": 201621.0}, {"date": "2022-07-18", "close": 16.1997, "volume": 264352.0}, {"date": "2022-07-19", "close": 16.4397, "volume": 247078.0}, {"date": "2022-07-20", "close": 16.2597, "volume": 275123.0}, {"date": "2022-07-21", "close": 16.1997, "volume": 106793.0}, {"date": "2022-07-22", "close": 16.1997, "volume": 305684.0}, {"date": "2022-07-25", "close": 16.2597, "volume": 163591.0}, {"date": "2022-07-26", "close": 16.1997, "volume": 129617.0}, {"date": "2022-07-27", "close": 16.4997, "volume": 314577.0}, {"date": "2022-07-28", "close": 16.5597, "volume": 162883.0}, {"date": "2022-07-29", "close": 16.6797, "volume": 307859.0}, {"date": "2022-08-01", "close": 17.0397, "volume": 253026.0}, {"date": "2022-08-02", "close": 16.9197, "volume": 211458.0}, {"date": "2022-08-03", "close": 17.0997, "volume": 161915.0}, {"date": "2022-08-04", "close": 17.0997, "volume": 107588.0}, {"date": "2022-08-05", "close": 16.9197, "volume": 188893.0}, {"date": "2022-08-08", "close": 17.1597, "volume": 138387.0}, {"date": "2022-08-09", "close": 17.0397, "volume": 163732.0}, {"date": "2022-08-10", "close": 17.3997, "volume": 319938.0}, {"date": "2022-08-11", "close": 17.6396, "volume": 165920.0}, {"date": "2022-08-12", "close": 17.8796, "volume": 170777.0}, {"date": "2022-08-15", "close": 17.8796, "volume": 156082.0}, {"date": "2022-08-16", "close": 17.9996, "volume": 133629.0}, {"date": "2022-08-17", "close": 17.7596, "volume": 180185.0}, {"date": "2022-08-18", "close": 17.3397, "volume": 185825.0}, {"date": "2022-08-19", "close": 17.0397, "volume": 211025.0}, {"date": "2022-08-22", "close": 17.2197, "volume": 181040.0}, {"date": "2022-08-23", "close": 17.2797, "volume": 207324.0}, {"date": "2022-08-24", "close": 17.2797, "volume": 105609.0}, {"date": "2022-08-25", "close": 17.3397, "volume": 79622.0}, {"date": "2022-08-26", "close": 17.0997, "volume": 75690.0}, {"date": "2022-08-29", "close": 17.3397, "volume": 92928.0}, {"date": "2022-08-30", "close": 17.0397, "volume": 117127.0}, {"date": "2022-08-31", "close": 17.2797, "volume": 134848.0}, {"date": "2022-09-01", "close": 17.2197, "volume": 205841.0}, {"date": "2022-09-02", "close": 17.1597, "volume": 77812.0}, {"date": "2022-09-06", "close": 16.6797, "volume": 184878.0}, {"date": "2022-09-07", "close": 16.7397, "volume": 113319.0}, {"date": "2022-09-08", "close": 16.7997, "volume": 84606.0}, {"date": "2022-09-09", "close": 16.8597, "volume": 86538.0}, {"date": "2022-09-12", "close": 16.7397, "volume": 187072.0}, {"date": "2022-09-13", "close": 16.4997, "volume": 183490.0}, {"date": "2022-09-14", "close": 16.5597, "volume": 169225.0}, {"date": "2022-09-15", "close": 16.4997, "volume": 89412.0}, {"date": "2022-09-16", "close": 16.0797, "volume": 413485.0}, {"date": "2022-09-19", "close": 15.9597, "volume": 394777.0}, {"date": "2022-09-20", "close": 15.7197, "volume": 325455.0}, {"date": "2022-09-21", "close": 15.8397, "volume": 203689.0}, {"date": "2022-09-22", "close": 15.6597, "volume": 275730.0}, {"date": "2022-09-23", "close": 15.5397, "volume": 396731.0}, {"date": "2022-09-26", "close": 15.2397, "volume": 161454.0}, {"date": "2022-09-27", "close": 15.0597, "volume": 223227.0}, {"date": "2022-09-28", "close": 15.5997, "volume": 154296.0}, {"date": "2022-09-29", "close": 15.0597, "volume": 276674.0}, {"date": "2022-09-30", "close": 15.1197, "volume": 290266.0}, {"date": "2022-10-03", "close": 15.3597, "volume": 279316.0}, {"date": "2022-10-04", "close": 15.4797, "volume": 248524.0}, {"date": "2022-10-05", "close": 15.4197, "volume": 110372.0}, {"date": "2022-10-06", "close": 15.2997, "volume": 119069.0}, {"date": "2022-10-07", "close": 15.0597, "volume": 136017.0}, {"date": "2022-10-10", "close": 15.1197, "volume": 270323.0}, {"date": "2022-10-11", "close": 15.0597, "volume": 103372.0}, {"date": "2022-10-12", "close": 14.9997, "volume": 115777.0}, {"date": "2022-10-13", "close": 14.8797, "volume": 123474.0}, {"date": "2022-10-14", "close": 14.7597, "volume": 60667.0}, {"date": "2022-10-17", "close": 14.6997, "volume": 133969.0}, {"date": "2022-10-18", "close": 14.4597, "volume": 277876.0}, {"date": "2022-10-19", "close": 14.2197, "volume": 194693.0}, {"date": "2022-10-20", "close": 14.0397, "volume": 336883.0}, {"date": "2022-10-21", "close": 14.1597, "volume": 164464.0}, {"date": "2022-10-24", "close": 13.8597, "volume": 236635.0}, {"date": "2022-10-25", "close": 14.2197, "volume": 171817.0}, {"date": "2022-10-26", "close": 14.0397, "volume": 288036.0}, {"date": "2022-10-27", "close": 13.9797, "volume": 230653.0}, {"date": "2022-10-28", "close": 14.1597, "volume": 242064.0}, {"date": "2022-10-31", "close": 14.2197, "volume": 200835.0}, {"date": "2022-11-01", "close": 14.4597, "volume": 191514.0}, {"date": "2022-11-02", "close": 14.2197, "volume": 103224.0}, {"date": "2022-11-03", "close": 13.9797, "volume": 144497.0}, {"date": "2022-11-04", "close": 14.1597, "volume": 116089.0}, {"date": "2022-11-07", "close": 14.3997, "volume": 166588.0}, {"date": "2022-11-08", "close": 14.3397, "volume": 152628.0}, {"date": "2022-11-09", "close": 14.1597, "volume": 72220.0}, {"date": "2022-11-10", "close": 14.6997, "volume": 309540.0}, {"date": "2022-11-11", "close": 14.5797, "volume": 176911.0}, {"date": "2022-11-14", "close": 14.6397, "volume": 157933.0}, {"date": "2022-11-15", "close": 14.9997, "volume": 271195.0}, {"date": "2022-11-16", "close": 15.4197, "volume": 208197.0}, {"date": "2022-11-17", "close": 15.0597, "volume": 116002.0}, {"date": "2022-11-18", "close": 14.9397, "volume": 219756.0}, {"date": "2022-11-21", "close": 14.6997, "volume": 168127.0}, {"date": "2022-11-22", "close": 14.7597, "volume": 226970.0}, {"date": "2022-11-23", "close": 14.9697, "volume": 120293.0}, {"date": "2022-11-25", "close": 14.8197, "volume": 91245.0}, {"date": "2022-11-28", "close": 15.2397, "volume": 386321.0}, {"date": "2022-11-29", "close": 15.2997, "volume": 185410.0}, {"date": "2022-11-30", "close": 15.7197, "volume": 245711.0}, {"date": "2022-12-01", "close": 15.8397, "volume": 202775.0}, {"date": "2022-12-02", "close": 15.7797, "volume": 159717.0}, {"date": "2022-12-05", "close": 15.8997, "volume": 242651.0}, {"date": "2022-12-06", "close": 15.5397, "volume": 104830.0}, {"date": "2022-12-07", "close": 15.8397, "volume": 98857.0}, {"date": "2022-12-08", "close": 15.7797, "volume": 168527.0}, {"date": "2022-12-09", "close": 15.7197, "volume": 183006.0}, {"date": "2022-12-12", "close": 15.7797, "volume": 335447.0}, {"date": "2022-12-13", "close": 15.6597, "volume": 192920.0}, {"date": "2022-12-14", "close": 15.8397, "volume": 156494.0}, {"date": "2022-12-15", "close": 15.6597, "volume": 159863.0}, {"date": "2022-12-16", "close": 15.7197, "volume": 157458.0}, {"date": "2022-12-19", "close": 15.7197, "volume": 250897.0}, {"date": "2022-12-20", "close": 15.6597, "volume": 256183.0}, {"date": "2022-12-21", "close": 15.8397, "volume": 146056.0}, {"date": "2022-12-22", "close": 15.7197, "volume": 143423.0}, {"date": "2022-12-23", "close": 15.8997, "volume": 182014.0}, {"date": "2022-12-27", "close": 15.7797, "volume": 162216.0}, {"date": "2022-12-28", "close": 15.8397, "volume": 209993.0}, {"date": "2022-12-29", "close": 15.7797, "volume": 258136.0}, {"date": "2022-12-30", "close": 15.7797, "volume": 307494.0}, {"date": "2023-01-03", "close": 15.8397, "volume": 96688.0}, {"date": "2023-01-04", "close": 16.2597, "volume": 179812.0}, {"date": "2023-01-05", "close": 15.7797, "volume": 113941.0}, {"date": "2023-01-06", "close": 16.3197, "volume": 142241.0}, {"date": "2023-01-09", "close": 16.4397, "volume": 244300.0}, {"date": "2023-01-10", "close": 16.4397, "volume": 202167.0}, {"date": "2023-01-11", "close": 16.6797, "volume": 157318.0}, {"date": "2023-01-12", "close": 16.8597, "volume": 234555.0}, {"date": "2023-01-13", "close": 16.9797, "volume": 157628.0}, {"date": "2023-01-17", "close": 16.9797, "volume": 161954.0}, {"date": "2023-01-18", "close": 16.9797, "volume": 179601.0}, {"date": "2023-01-19", "close": 16.9197, "volume": 173288.0}, {"date": "2023-01-20", "close": 17.2797, "volume": 159931.0}, {"date": "2023-01-23", "close": 17.1597, "volume": 139922.0}, {"date": "2023-01-24", "close": 17.1597, "volume": 109800.0}, {"date": "2023-01-25", "close": 17.0397, "volume": 69892.0}, {"date": "2023-01-26", "close": 17.1597, "volume": 124668.0}, {"date": "2023-01-27", "close": 17.3997, "volume": 176978.0}, {"date": "2023-01-30", "close": 16.9797, "volume": 150046.0}, {"date": "2023-01-31", "close": 17.3397, "volume": 142336.0}, {"date": "2023-02-01", "close": 17.2797, "volume": 175521.0}, {"date": "2023-02-02", "close": 17.3997, "volume": 137950.0}, {"date": "2023-02-03", "close": 17.3997, "volume": 166022.0}, {"date": "2023-02-06", "close": 17.2197, "volume": 96578.0}, {"date": "2023-02-07", "close": 17.3397, "volume": 241322.0}, {"date": "2023-02-08", "close": 17.2197, "volume": 184998.0}, {"date": "2023-02-09", "close": 17.2197, "volume": 122617.0}, {"date": "2023-02-10", "close": 17.1597, "volume": 88408.0}, {"date": "2023-02-13", "close": 17.1597, "volume": 159118.0}, {"date": "2023-02-14", "close": 17.0397, "volume": 92546.0}, {"date": "2023-02-15", "close": 17.0397, "volume": 67505.0}, {"date": "2023-02-16", "close": 16.7997, "volume": 185488.0}, {"date": "2023-02-17", "close": 16.6197, "volume": 98980.0}, {"date": "2023-02-21", "close": 16.1997, "volume": 210301.0}, {"date": "2023-02-22", "close": 16.3197, "volume": 121596.0}, {"date": "2023-02-23", "close": 16.3797, "volume": 222640.0}, {"date": "2023-02-24", "close": 16.0797, "volume": 135836.0}, {"date": "2023-02-27", "close": 16.4397, "volume": 106271.0}, {"date": "2023-02-28", "close": 16.4997, "volume": 119775.0}, {"date": "2023-03-01", "close": 16.4997, "volume": 126961.0}, {"date": "2023-03-02", "close": 16.3197, "volume": 105904.0}, {"date": "2023-03-03", "close": 16.3797, "volume": 133658.0}, {"date": "2023-03-06", "close": 16.4397, "volume": 167260.0}, {"date": "2023-03-07", "close": 16.3797, "volume": 172220.0}, {"date": "2023-03-08", "close": 16.3797, "volume": 111231.0}, {"date": "2023-03-09", "close": 16.0797, "volume": 164930.0}, {"date": "2023-03-10", "close": 16.2597, "volume": 123892.0}, {"date": "2023-03-13", "close": 16.1397, "volume": 173569.0}, {"date": "2023-03-14", "close": 16.4397, "volume": 98361.0}, {"date": "2023-03-15", "close": 15.9597, "volume": 158421.0}, {"date": "2023-03-16", "close": 16.1997, "volume": 127125.0}, {"date": "2023-03-17", "close": 16.0197, "volume": 181554.0}, {"date": "2023-03-20", "close": 15.8997, "volume": 82381.0}, {"date": "2023-03-21", "close": 16.0197, "volume": 136539.0}, {"date": "2023-03-22", "close": 16.0197, "volume": 116007.0}, {"date": "2023-03-23", "close": 15.8397, "volume": 101382.0}, {"date": "2023-03-24", "close": 15.7797, "volume": 86285.0}, {"date": "2023-03-27", "close": 15.8997, "volume": 63947.0}, {"date": "2023-03-28", "close": 15.8397, "volume": 65743.0}, {"date": "2023-03-29", "close": 16.0197, "volume": 139502.0}, {"date": "2023-03-30", "close": 16.0797, "volume": 73096.0}, {"date": "2023-03-31", "close": 15.9597, "volume": 218013.0}, {"date": "2023-04-03", "close": 16.3197, "volume": 206205.0}, {"date": "2023-04-04", "close": 16.0797, "volume": 84274.0}, {"date": "2023-04-05", "close": 16.0197, "volume": 133126.0}, {"date": "2023-04-06", "close": 15.8397, "volume": 130868.0}, {"date": "2023-04-10", "close": 16.1397, "volume": 213987.0}, {"date": "2023-04-11", "close": 16.1397, "volume": 129408.0}, {"date": "2023-04-12", "close": 16.2597, "volume": 96849.0}, {"date": "2023-04-13", "close": 16.3797, "volume": 94724.0}, {"date": "2023-04-14", "close": 16.1997, "volume": 94363.0}, {"date": "2023-04-17", "close": 16.4397, "volume": 72864.0}, {"date": "2023-04-18", "close": 16.4997, "volume": 86150.0}, {"date": "2023-04-19", "close": 16.6197, "volume": 117599.0}, {"date": "2023-04-20", "close": 16.4997, "volume": 71928.0}, {"date": "2023-04-21", "close": 16.3197, "volume": 65654.0}, {"date": "2023-04-24", "close": 16.1997, "volume": 124080.0}, {"date": "2023-04-25", "close": 15.9597, "volume": 90474.0}, {"date": "2023-04-26", "close": 16.0797, "volume": 182230.0}, {"date": "2023-04-27", "close": 16.3797, "volume": 73012.0}, {"date": "2023-04-28", "close": 16.3197, "volume": 111049.0}, {"date": "2023-05-01", "close": 16.3197, "volume": 131788.0}, {"date": "2023-05-02", "close": 16.1397, "volume": 81714.0}, {"date": "2023-05-03", "close": 16.0197, "volume": 102132.0}, {"date": "2023-05-04", "close": 16.3197, "volume": 93538.0}, {"date": "2023-05-05", "close": 16.4397, "volume": 154162.0}, {"date": "2023-05-08", "close": 16.2597, "volume": 118447.0}, {"date": "2023-05-09", "close": 16.2597, "volume": 72416.0}, {"date": "2023-05-10", "close": 16.3197, "volume": 61436.0}, {"date": "2023-05-11", "close": 16.2597, "volume": 89019.0}, {"date": "2023-05-12", "close": 16.1997, "volume": 88741.0}, {"date": "2023-05-15", "close": 16.4397, "volume": 111802.0}, {"date": "2023-05-16", "close": 16.3797, "volume": 75960.0}, {"date": "2023-05-17", "close": 16.4397, "volume": 71148.0}, {"date": "2023-05-18", "close": 16.0797, "volume": 152324.0}, {"date": "2023-05-19", "close": 15.8997, "volume": 73459.0}, {"date": "2023-05-22", "close": 16.1397, "volume": 65837.0}, {"date": "2023-05-23", "close": 16.1997, "volume": 108822.0}, {"date": "2023-05-24", "close": 15.8997, "volume": 70319.0}, {"date": "2023-05-25", "close": 16.1397, "volume": 58707.0}, {"date": "2023-05-26", "close": 16.0797, "volume": 100288.0}, {"date": "2023-05-30", "close": 16.1997, "volume": 70649.0}, {"date": "2023-05-31", "close": 16.3797, "volume": 136934.0}, {"date": "2023-06-01", "close": 16.2597, "volume": 144903.0}, {"date": "2023-06-02", "close": 16.0197, "volume": 143647.0}, {"date": "2023-06-05", "close": 16.0197, "volume": 94223.0}, {"date": "2023-06-06", "close": 16.2597, "volume": 63653.0}, {"date": "2023-06-07", "close": 16.2597, "volume": 120875.0}, {"date": "2023-06-08", "close": 16.2597, "volume": 43596.0}, {"date": "2023-06-09", "close": 16.3197, "volume": 51380.0}, {"date": "2023-06-12", "close": 16.2597, "volume": 85367.0}, {"date": "2023-06-13", "close": 16.0197, "volume": 72630.0}, {"date": "2023-06-14", "close": 16.2597, "volume": 138287.0}, {"date": "2023-06-15", "close": 16.1997, "volume": 90868.0}, {"date": "2023-06-16", "close": 16.3797, "volume": 70576.0}, {"date": "2023-06-20", "close": 16.3797, "volume": 97130.0}, {"date": "2023-06-21", "close": 16.3797, "volume": 70010.0}, {"date": "2023-06-22", "close": 16.1397, "volume": 77942.0}, {"date": "2023-06-23", "close": 16.0797, "volume": 54512.0}, {"date": "2023-06-26", "close": 16.1397, "volume": 67298.0}, {"date": "2023-06-27", "close": 16.2597, "volume": 120574.0}, {"date": "2023-06-28", "close": 16.3797, "volume": 110609.0}, {"date": "2023-06-29", "close": 16.2597, "volume": 91485.0}, {"date": "2023-06-30", "close": 16.1997, "volume": 159033.0}, {"date": "2023-07-03", "close": 16.4397, "volume": 131481.0}, {"date": "2023-07-05", "close": 16.4997, "volume": 107908.0}, {"date": "2023-07-06", "close": 16.3797, "volume": 92203.0}, {"date": "2023-07-07", "close": 16.4397, "volume": 77960.0}, {"date": "2023-07-10", "close": 16.3197, "volume": 64275.0}, {"date": "2023-07-11", "close": 16.4997, "volume": 77226.0}, {"date": "2023-07-12", "close": 16.4997, "volume": 139888.0}, {"date": "2023-07-13", "close": 16.4997, "volume": 53740.0}, {"date": "2023-07-14", "close": 16.2597, "volume": 172926.0}, {"date": "2023-07-17", "close": 16.3797, "volume": 121432.0}, {"date": "2023-07-18", "close": 16.3797, "volume": 175418.0}, {"date": "2023-07-19", "close": 16.3797, "volume": 139866.0}, {"date": "2023-07-20", "close": 16.2597, "volume": 117560.0}, {"date": "2023-07-21", "close": 16.0197, "volume": 317683.0}, {"date": "2023-07-24", "close": 16.3797, "volume": 237915.0}, {"date": "2023-07-25", "close": 16.1997, "volume": 101129.0}, {"date": "2023-07-26", "close": 16.1997, "volume": 90453.0}, {"date": "2023-07-27", "close": 16.1397, "volume": 264595.0}, {"date": "2023-07-28", "close": 16.2597, "volume": 189758.0}, {"date": "2023-07-31", "close": 16.4997, "volume": 315512.0}, {"date": "2023-08-01", "close": 16.2597, "volume": 189660.0}, {"date": "2023-08-02", "close": 16.2597, "volume": 100040.0}, {"date": "2023-08-03", "close": 16.0797, "volume": 212308.0}, {"date": "2023-08-04", "close": 16.1997, "volume": 126701.0}, {"date": "2023-08-07", "close": 16.0797, "volume": 145243.0}, {"date": "2023-08-08", "close": 16.0797, "volume": 90991.0}, {"date": "2023-08-09", "close": 16.2597, "volume": 72068.0}, {"date": "2023-08-10", "close": 16.2597, "volume": 74101.0}, {"date": "2023-08-11", "close": 16.3797, "volume": 62683.0}, {"date": "2023-08-14", "close": 16.0797, "volume": 113005.0}, {"date": "2023-08-15", "close": 15.8997, "volume": 138785.0}, {"date": "2023-08-16", "close": 15.5997, "volume": 246685.0}, {"date": "2023-08-17", "close": 15.5997, "volume": 118567.0}, {"date": "2023-08-18", "close": 15.5997, "volume": 82343.0}, {"date": "2023-08-21", "close": 15.6597, "volume": 84346.0}, {"date": "2023-08-22", "close": 15.5397, "volume": 80675.0}, {"date": "2023-08-23", "close": 15.6597, "volume": 96129.0}, {"date": "2023-08-24", "close": 15.6597, "volume": 67060.0}, {"date": "2023-08-25", "close": 15.8997, "volume": 66466.0}, {"date": "2023-08-28", "close": 15.8397, "volume": 50674.0}, {"date": "2023-08-29", "close": 15.7797, "volume": 101338.0}, {"date": "2023-08-30", "close": 15.8997, "volume": 105472.0}, {"date": "2023-08-31", "close": 15.7197, "volume": 122072.0}, {"date": "2023-09-01", "close": 15.7797, "volume": 79475.0}, {"date": "2023-09-05", "close": 15.7197, "volume": 117157.0}, {"date": "2023-09-06", "close": 15.7197, "volume": 94809.0}, {"date": "2023-09-07", "close": 15.8397, "volume": 62989.0}, {"date": "2023-09-08", "close": 15.5997, "volume": 92850.0}, {"date": "2023-09-11", "close": 15.6597, "volume": 94126.0}, {"date": "2023-09-12", "close": 15.7197, "volume": 97429.0}, {"date": "2023-09-13", "close": 15.5997, "volume": 63098.0}, {"date": "2023-09-14", "close": 15.7797, "volume": 141566.0}, {"date": "2023-09-15", "close": 15.7197, "volume": 71821.0}, {"date": "2023-09-18", "close": 15.8397, "volume": 102559.0}, {"date": "2023-09-19", "close": 15.7197, "volume": 59515.0}, {"date": "2023-09-20", "close": 15.7797, "volume": 86590.0}, {"date": "2023-09-21", "close": 15.4797, "volume": 94687.0}, {"date": "2023-09-22", "close": 15.4197, "volume": 76721.0}, {"date": "2023-09-25", "close": 15.1797, "volume": 106939.0}, {"date": "2023-09-26", "close": 14.8797, "volume": 186595.0}, {"date": "2023-09-27", "close": 14.8197, "volume": 146063.0}, {"date": "2023-09-28", "close": 14.7597, "volume": 134079.0}, {"date": "2023-09-29", "close": 14.6997, "volume": 313445.0}, {"date": "2023-10-02", "close": 14.8797, "volume": 176738.0}, {"date": "2023-10-03", "close": 14.6397, "volume": 109045.0}, {"date": "2023-10-04", "close": 14.6397, "volume": 128428.0}, {"date": "2023-10-05", "close": 14.8197, "volume": 170511.0}, {"date": "2023-10-06", "close": 14.8197, "volume": 132787.0}, {"date": "2023-10-09", "close": 14.9997, "volume": 59075.0}, {"date": "2023-10-10", "close": 14.9397, "volume": 66501.0}, {"date": "2023-10-11", "close": 15.2997, "volume": 138678.0}, {"date": "2023-10-12", "close": 14.9997, "volume": 111219.0}, {"date": "2023-10-13", "close": 15.1197, "volume": 71302.0}, {"date": "2023-10-16", "close": 14.9997, "volume": 99963.0}, {"date": "2023-10-17", "close": 14.9997, "volume": 170244.0}, {"date": "2023-10-18", "close": 14.9997, "volume": 67617.0}, {"date": "2023-10-19", "close": 14.8197, "volume": 58280.0}, {"date": "2023-10-20", "close": 14.5197, "volume": 108249.0}, {"date": "2023-10-23", "close": 14.3397, "volume": 118638.0}, {"date": "2023-10-24", "close": 14.3397, "volume": 97090.0}, {"date": "2023-10-25", "close": 14.3397, "volume": 141048.0}, {"date": "2023-10-26", "close": 14.2197, "volume": 64647.0}, {"date": "2023-10-27", "close": 14.3397, "volume": 141854.0}, {"date": "2023-10-30", "close": 14.3397, "volume": 78957.0}, {"date": "2023-10-31", "close": 14.3397, "volume": 213182.0}, {"date": "2023-11-01", "close": 14.3997, "volume": 304432.0}, {"date": "2023-11-02", "close": 14.9997, "volume": 162972.0}, {"date": "2023-11-03", "close": 15.0597, "volume": 147560.0}, {"date": "2023-11-06", "close": 14.9997, "volume": 113973.0}, {"date": "2023-11-07", "close": 15.1797, "volume": 147190.0}, {"date": "2023-11-08", "close": 15.2397, "volume": 120174.0}, {"date": "2023-11-09", "close": 15.1197, "volume": 115066.0}, {"date": "2023-11-10", "close": 15.2397, "volume": 106370.0}, {"date": "2023-11-13", "close": 15.1797, "volume": 69982.0}, {"date": "2023-11-14", "close": 15.4797, "volume": 103366.0}, {"date": "2023-11-15", "close": 15.3597, "volume": 124476.0}, {"date": "2023-11-16", "close": 15.8997, "volume": 303103.0}, {"date": "2023-11-17", "close": 16.0797, "volume": 228843.0}, {"date": "2023-11-20", "close": 16.0197, "volume": 70014.0}, {"date": "2023-11-21", "close": 15.8397, "volume": 96344.0}, {"date": "2023-11-22", "close": 15.8397, "volume": 83674.0}, {"date": "2023-11-24", "close": 16.0797, "volume": 56673.0}, {"date": "2023-11-27", "close": 15.6597, "volume": 82030.0}, {"date": "2023-11-28", "close": 15.7197, "volume": 77479.0}, {"date": "2023-11-29", "close": 15.7797, "volume": 155964.0}, {"date": "2023-11-30", "close": 16.0197, "volume": 128430.0}, {"date": "2023-12-01", "close": 16.5597, "volume": 364084.0}, {"date": "2023-12-04", "close": 16.4397, "volume": 231543.0}, {"date": "2023-12-05", "close": 16.6797, "volume": 374951.0}, {"date": "2023-12-06", "close": 16.3797, "volume": 131738.0}, {"date": "2023-12-07", "close": 16.4397, "volume": 112881.0}, {"date": "2023-12-08", "close": 16.3797, "volume": 67336.0}, {"date": "2023-12-11", "close": 16.3797, "volume": 92114.0}, {"date": "2023-12-12", "close": 16.4997, "volume": 255606.0}, {"date": "2023-12-13", "close": 16.7397, "volume": 220693.0}, {"date": "2023-12-14", "close": 16.6197, "volume": 130633.0}, {"date": "2023-12-15", "close": 16.5597, "volume": 106674.0}, {"date": "2023-12-18", "close": 16.6197, "volume": 225259.0}, {"date": "2023-12-19", "close": 16.6797, "volume": 153358.0}, {"date": "2023-12-20", "close": 16.6197, "volume": 173079.0}, {"date": "2023-12-21", "close": 16.6797, "volume": 98336.0}, {"date": "2023-12-22", "close": 16.7397, "volume": 107791.0}, {"date": "2023-12-26", "close": 16.9197, "volume": 130798.0}, {"date": "2023-12-27", "close": 16.7997, "volume": 86537.0}, {"date": "2023-12-28", "close": 16.4997, "volume": 141143.0}, {"date": "2023-12-29", "close": 16.2597, "volume": 321742.0}, {"date": "2024-01-02", "close": 16.3197, "volume": 104020.0}, {"date": "2024-01-03", "close": 16.3197, "volume": 146039.0}, {"date": "2024-01-04", "close": 16.7997, "volume": 657645.0}, {"date": "2024-01-05", "close": 16.6797, "volume": 114218.0}, {"date": "2024-01-08", "close": 16.5597, "volume": 120001.0}, {"date": "2024-01-09", "close": 16.6197, "volume": 79187.0}, {"date": "2024-01-10", "close": 16.5597, "volume": 128681.0}, {"date": "2024-01-11", "close": 16.6197, "volume": 119359.0}, {"date": "2024-01-12", "close": 16.5597, "volume": 60064.0}, {"date": "2024-01-16", "close": 16.1997, "volume": 188145.0}, {"date": "2024-01-17", "close": 15.9597, "volume": 165254.0}, {"date": "2024-01-18", "close": 16.0797, "volume": 114518.0}, {"date": "2024-01-19", "close": 15.8997, "volume": 885619.0}, {"date": "2024-01-22", "close": 16.0197, "volume": 158911.0}, {"date": "2024-01-23", "close": 15.7197, "volume": 155813.0}, {"date": "2024-01-24", "close": 15.8997, "volume": 151747.0}, {"date": "2024-01-25", "close": 15.8997, "volume": 217599.0}, {"date": "2024-01-26", "close": 15.7797, "volume": 131671.0}, {"date": "2024-01-29", "close": 16.0197, "volume": 130800.0}, {"date": "2024-01-30", "close": 16.0197, "volume": 74132.0}, {"date": "2024-01-31", "close": 15.8997, "volume": 185022.0}, {"date": "2024-02-01", "close": 16.0197, "volume": 150299.0}, {"date": "2024-02-02", "close": 15.8397, "volume": 231330.0}, {"date": "2024-02-05", "close": 15.8397, "volume": 126285.0}, {"date": "2024-02-06", "close": 16.0197, "volume": 118234.0}, {"date": "2024-02-07", "close": 15.9597, "volume": 120093.0}, {"date": "2024-02-08", "close": 16.0797, "volume": 65561.0}, {"date": "2024-02-09", "close": 16.0197, "volume": 66046.0}, {"date": "2024-02-12", "close": 16.0797, "volume": 107716.0}, {"date": "2024-02-13", "close": 16.0797, "volume": 105575.0}, {"date": "2024-02-14", "close": 16.0797, "volume": 105231.0}, {"date": "2024-02-15", "close": 16.1997, "volume": 83902.0}, {"date": "2024-02-16", "close": 16.0197, "volume": 102786.0}, {"date": "2024-02-20", "close": 16.0197, "volume": 86624.0}, {"date": "2024-02-21", "close": 15.9597, "volume": 126358.0}, {"date": "2024-02-22", "close": 15.9597, "volume": 78751.0}, {"date": "2024-02-23", "close": 16.0197, "volume": 105859.0}, {"date": "2024-02-26", "close": 15.8997, "volume": 66986.0}, {"date": "2024-02-27", "close": 16.0797, "volume": 92896.0}, {"date": "2024-02-28", "close": 16.0797, "volume": 89952.0}, {"date": "2024-02-29", "close": 16.1397, "volume": 83608.0}, {"date": "2024-03-01", "close": 16.3197, "volume": 120041.0}, {"date": "2024-03-04", "close": 16.3797, "volume": 84222.0}, {"date": "2024-03-05", "close": 16.1397, "volume": 119994.0}, {"date": "2024-03-06", "close": 16.0797, "volume": 93813.0}, {"date": "2024-03-07", "close": 16.1397, "volume": 110043.0}, {"date": "2024-03-08", "close": 16.1397, "volume": 97775.0}, {"date": "2024-03-11", "close": 16.1997, "volume": 65862.0}, {"date": "2024-03-12", "close": 16.4397, "volume": 179105.0}, {"date": "2024-03-13", "close": 16.3797, "volume": 159533.0}, {"date": "2024-03-14", "close": 16.3197, "volume": 99673.0}, {"date": "2024-03-15", "close": 16.4397, "volume": 45249.0}, {"date": "2024-03-18", "close": 16.4997, "volume": 95439.0}, {"date": "2024-03-19", "close": 16.4997, "volume": 85178.0}, {"date": "2024-03-20", "close": 16.4997, "volume": 93911.0}, {"date": "2024-03-21", "close": 16.3797, "volume": 85532.0}, {"date": "2024-03-22", "close": 16.3797, "volume": 58423.0}, {"date": "2024-03-25", "close": 16.3797, "volume": 45050.0}, {"date": "2024-03-26", "close": 16.4997, "volume": 89327.0}, {"date": "2024-03-27", "close": 16.6197, "volume": 70991.0}, {"date": "2024-03-28", "close": 16.7997, "volume": 180916.0}, {"date": "2024-04-01", "close": 16.6797, "volume": 97580.0}, {"date": "2024-04-02", "close": 16.3197, "volume": 328979.0}, {"date": "2024-04-03", "close": 16.1397, "volume": 160534.0}, {"date": "2024-04-04", "close": 16.1397, "volume": 136940.0}, {"date": "2024-04-05", "close": 16.0797, "volume": 136680.0}, {"date": "2024-04-08", "close": 16.2597, "volume": 117774.0}, {"date": "2024-04-09", "close": 16.1997, "volume": 101831.0}, {"date": "2024-04-10", "close": 16.0797, "volume": 92796.0}, {"date": "2024-04-11", "close": 15.9597, "volume": 205343.0}, {"date": "2024-04-12", "close": 15.7797, "volume": 155773.0}, {"date": "2024-04-15", "close": 15.5397, "volume": 208370.0}, {"date": "2024-04-16", "close": 15.4797, "volume": 232650.0}, {"date": "2024-04-17", "close": 15.5397, "volume": 122056.0}, {"date": "2024-04-18", "close": 15.5997, "volume": 89885.0}, {"date": "2024-04-19", "close": 15.4197, "volume": 135405.0}, {"date": "2024-04-22", "close": 15.4797, "volume": 95959.0}, {"date": "2024-04-23", "close": 15.4797, "volume": 110169.0}, {"date": "2024-04-24", "close": 15.1797, "volume": 285184.0}, {"date": "2024-04-25", "close": 15.1197, "volume": 110049.0}, {"date": "2024-04-26", "close": 15.4197, "volume": 66027.0}, {"date": "2024-04-29", "close": 15.1197, "volume": 204866.0}, {"date": "2024-04-30", "close": 14.9997, "volume": 242489.0}, {"date": "2024-05-01", "close": 14.9997, "volume": 204978.0}, {"date": "2024-05-02", "close": 15.2397, "volume": 88100.0}, {"date": "2024-05-03", "close": 15.4197, "volume": 131325.0}, {"date": "2024-05-06", "close": 15.6597, "volume": 166707.0}, {"date": "2024-05-07", "close": 15.4197, "volume": 355314.0}, {"date": "2024-05-08", "close": 15.5997, "volume": 100833.0}, {"date": "2024-05-09", "close": 15.6597, "volume": 91060.0}, {"date": "2024-05-10", "close": 15.4797, "volume": 166880.0}, {"date": "2024-05-13", "close": 15.4797, "volume": 121052.0}, {"date": "2024-05-14", "close": 15.5997, "volume": 113976.0}, {"date": "2024-05-15", "close": 15.8997, "volume": 192953.0}, {"date": "2024-05-16", "close": 15.7197, "volume": 194428.0}, {"date": "2024-05-17", "close": 15.5397, "volume": 137786.0}, {"date": "2024-05-20", "close": 15.8397, "volume": 142773.0}, {"date": "2024-05-21", "close": 16.0797, "volume": 146965.0}, {"date": "2024-05-22", "close": 15.9597, "volume": 138906.0}, {"date": "2024-05-23", "close": 15.9597, "volume": 292305.0}, {"date": "2024-05-24", "close": 15.9597, "volume": 129051.0}, {"date": "2024-05-28", "close": 15.8997, "volume": 94517.0}, {"date": "2024-05-29", "close": 15.6597, "volume": 86546.0}, {"date": "2024-05-30", "close": 15.6597, "volume": 88490.0}, {"date": "2024-05-31", "close": 15.8997, "volume": 143205.0}, {"date": "2024-06-03", "close": 15.8397, "volume": 83658.0}, {"date": "2024-06-04", "close": 15.8997, "volume": 71027.0}, {"date": "2024-06-05", "close": 15.9597, "volume": 101893.0}, {"date": "2024-06-06", "close": 15.8397, "volume": 80661.0}, {"date": "2024-06-07", "close": 15.7797, "volume": 93283.0}, {"date": "2024-06-10", "close": 15.8997, "volume": 59849.0}, {"date": "2024-06-11", "close": 16.0197, "volume": 74185.0}, {"date": "2024-06-12", "close": 16.0797, "volume": 119550.0}, {"date": "2024-06-13", "close": 16.1997, "volume": 151181.0}, {"date": "2024-06-14", "close": 15.9597, "volume": 93259.0}, {"date": "2024-06-17", "close": 16.1997, "volume": 67552.0}, {"date": "2024-06-18", "close": 16.3197, "volume": 108703.0}, {"date": "2024-06-20", "close": 16.1997, "volume": 93793.0}, {"date": "2024-06-21", "close": 15.9597, "volume": 51982.0}, {"date": "2024-06-24", "close": 15.7197, "volume": 125600.0}, {"date": "2024-06-25", "close": 15.7797, "volume": 91234.0}, {"date": "2024-06-26", "close": 15.7797, "volume": 78875.0}, {"date": "2024-06-27", "close": 15.8997, "volume": 111215.0}, {"date": "2024-06-28", "close": 16.0797, "volume": 177577.0}, {"date": "2024-07-01", "close": 16.0797, "volume": 109822.0}, {"date": "2024-07-02", "close": 16.1997, "volume": 91748.0}, {"date": "2024-07-03", "close": 16.0197, "volume": 104604.0}, {"date": "2024-07-05", "close": 16.0197, "volume": 85980.0}, {"date": "2024-07-08", "close": 15.9597, "volume": 153999.0}, {"date": "2024-07-09", "close": 16.2597, "volume": 148140.0}, {"date": "2024-07-10", "close": 16.4997, "volume": 212508.0}, {"date": "2024-07-11", "close": 16.4397, "volume": 97699.0}, {"date": "2024-07-12", "close": 16.5597, "volume": 107715.0}, {"date": "2024-07-15", "close": 16.7997, "volume": 302664.0}, {"date": "2024-07-16", "close": 16.9797, "volume": 233127.0}, {"date": "2024-07-17", "close": 16.9197, "volume": 196576.0}, {"date": "2024-07-18", "close": 16.6797, "volume": 231482.0}, {"date": "2024-07-19", "close": 16.9797, "volume": 891543.0}, {"date": "2024-07-22", "close": 16.9797, "volume": 89615.0}, {"date": "2024-07-23", "close": 16.9197, "volume": 89437.0}, {"date": "2024-07-24", "close": 16.5597, "volume": 236676.0}, {"date": "2024-07-25", "close": 16.5597, "volume": 73626.0}, {"date": "2024-07-26", "close": 16.5597, "volume": 79280.0}, {"date": "2024-07-29", "close": 16.5597, "volume": 87017.0}, {"date": "2024-07-30", "close": 16.6797, "volume": 121034.0}, {"date": "2024-07-31", "close": 16.7997, "volume": 187733.0}, {"date": "2024-08-01", "close": 16.7997, "volume": 151199.0}, {"date": "2024-08-02", "close": 16.6797, "volume": 182158.0}, {"date": "2024-08-05", "close": 16.0197, "volume": 208299.0}, {"date": "2024-08-06", "close": 16.4397, "volume": 81534.0}, {"date": "2024-08-07", "close": 16.7997, "volume": 131701.0}, {"date": "2024-08-08", "close": 16.7997, "volume": 116953.0}, {"date": "2024-08-09", "close": 16.9197, "volume": 104184.0}, {"date": "2024-08-12", "close": 16.9197, "volume": 81676.0}, {"date": "2024-08-13", "close": 16.9197, "volume": 87507.0}, {"date": "2024-08-14", "close": 16.9197, "volume": 69597.0}, {"date": "2024-08-15", "close": 16.9797, "volume": 96280.0}, {"date": "2024-08-16", "close": 16.9797, "volume": 71728.0}, {"date": "2024-08-19", "close": 17.1597, "volume": 169785.0}, {"date": "2024-08-20", "close": 17.1597, "volume": 137022.0}, {"date": "2024-08-21", "close": 17.2797, "volume": 146945.0}, {"date": "2024-08-22", "close": 16.9797, "volume": 154492.0}, {"date": "2024-08-23", "close": 17.0997, "volume": 111119.0}, {"date": "2024-08-26", "close": 16.9797, "volume": 187313.0}, {"date": "2024-08-27", "close": 16.9197, "volume": 120908.0}, {"date": "2024-08-28", "close": 16.7997, "volume": 111173.0}, {"date": "2024-08-29", "close": 16.8597, "volume": 102511.0}, {"date": "2024-08-30", "close": 16.9797, "volume": 159971.0}, {"date": "2024-09-03", "close": 16.8597, "volume": 74080.0}, {"date": "2024-09-04", "close": 16.7997, "volume": 105309.0}, {"date": "2024-09-05", "close": 16.7397, "volume": 127644.0}, {"date": "2024-09-06", "close": 16.6197, "volume": 77694.0}, {"date": "2024-09-09", "close": 16.81, "volume": 238027.0}, {"date": "2024-09-10", "close": 16.74, "volume": 286083.0}, {"date": "2024-09-11", "close": 16.74, "volume": 118452.0}, {"date": "2024-09-12", "close": 16.71, "volume": 156806.0}, {"date": "2024-09-13", "close": 16.79, "volume": 134837.0}, {"date": "2024-09-16", "close": 16.94, "volume": 103813.0}, {"date": "2024-09-17", "close": 17.28, "volume": 232055.0}, {"date": "2024-09-18", "close": 17.34, "volume": 182942.0}, {"date": "2024-09-19", "close": 17.46, "volume": 197792.0}, {"date": "2024-09-20", "close": 17.51, "volume": 260315.0}, {"date": "2024-09-23", "close": 17.22, "volume": 132952.0}, {"date": "2024-09-24", "close": 17.42, "volume": 153293.0}, {"date": "2024-09-25", "close": 17.39, "volume": 136535.0}, {"date": "2024-09-26", "close": 17.31, "volume": 141451.0}, {"date": "2024-09-27", "close": 17.49, "volume": 157785.0}, {"date": "2024-09-30", "close": 17.4, "volume": 255958.0}, {"date": "2024-10-01", "close": 17.43, "volume": 134895.0}, {"date": "2024-10-02", "close": 17.45, "volume": 128664.0}, {"date": "2024-10-03", "close": 17.31, "volume": 98287.0}, {"date": "2024-10-04", "close": 17.26, "volume": 56659.0}, {"date": "2024-10-07", "close": 17.03, "volume": 121742.0}, {"date": "2024-10-08", "close": 17.01, "volume": 149097.0}, {"date": "2024-10-09", "close": 17.05, "volume": 105259.0}, {"date": "2024-10-10", "close": 17.02, "volume": 97224.0}, {"date": "2024-10-11", "close": 16.96, "volume": 144940.0}, {"date": "2024-10-14", "close": 16.9, "volume": 98310.0}, {"date": "2024-10-15", "close": 16.92, "volume": 106817.0}, {"date": "2024-10-16", "close": 16.89, "volume": 169977.0}, {"date": "2024-10-17", "close": 16.8, "volume": 148954.0}, {"date": "2024-10-18", "close": 16.86, "volume": 162861.0}, {"date": "2024-10-21", "close": 16.98, "volume": 95162.0}, {"date": "2024-10-22", "close": 16.995, "volume": 128376.0}, {"date": "2024-10-23", "close": 16.93, "volume": 109936.0}, {"date": "2024-10-24", "close": 16.7, "volume": 119353.0}, {"date": "2024-10-25", "close": 16.73, "volume": 113153.0}, {"date": "2024-10-28", "close": 16.53, "volume": 176485.0}, {"date": "2024-10-29", "close": 16.3, "volume": 120972.0}, {"date": "2024-10-30", "close": 16.47, "volume": 128519.0}, {"date": "2024-10-31", "close": 16.4, "volume": 117633.0}, {"date": "2024-11-01", "close": 16.59, "volume": 135422.0}, {"date": "2024-11-04", "close": 16.35, "volume": 109123.0}, {"date": "2024-11-05", "close": 16.63, "volume": 99113.0}, {"date": "2024-11-06", "close": 16.68, "volume": 117059.0}, {"date": "2024-11-07", "close": 16.9, "volume": 84892.0}, {"date": "2024-11-08", "close": 16.96, "volume": 122814.0}, {"date": "2024-11-11", "close": 16.74, "volume": 182074.0}, {"date": "2024-11-12", "close": 16.39, "volume": 204232.0}, {"date": "2024-11-13", "close": 15.98, "volume": 326436.0}, {"date": "2024-11-14", "close": 15.89, "volume": 198011.0}, {"date": "2024-11-15", "close": 15.9, "volume": 120861.0}, {"date": "2024-11-18", "close": 16.03, "volume": 149835.0}, {"date": "2024-11-19", "close": 15.91, "volume": 370622.0}, {"date": "2024-11-20", "close": 15.92, "volume": 99287.0}, {"date": "2024-11-21", "close": 15.7, "volume": 308791.0}, {"date": "2024-11-22", "close": 15.77, "volume": 93611.0}, {"date": "2024-11-25", "close": 15.85, "volume": 146130.0}, {"date": "2024-11-26", "close": 15.72, "volume": 151886.0}, {"date": "2024-11-27", "close": 15.76, "volume": 259504.0}, {"date": "2024-11-29", "close": 15.86, "volume": 121377.0}, {"date": "2024-12-02", "close": 15.89, "volume": 113921.0}, {"date": "2024-12-03", "close": 15.91, "volume": 186076.0}, {"date": "2024-12-04", "close": 15.92, "volume": 91311.0}, {"date": "2024-12-05", "close": 15.96, "volume": 132023.0}, {"date": "2024-12-06", "close": 16.04, "volume": 174158.0}, {"date": "2024-12-09", "close": 15.96, "volume": 143730.0}, {"date": "2024-12-10", "close": 15.97, "volume": 106571.0}, {"date": "2024-12-11", "close": 15.98, "volume": 93293.0}, {"date": "2024-12-12", "close": 15.895, "volume": 115100.0}, {"date": "2024-12-13", "close": 15.84, "volume": 120772.0}, {"date": "2024-12-16", "close": 15.71, "volume": 147175.0}, {"date": "2024-12-17", "close": 15.67, "volume": 148116.0}, {"date": "2024-12-18", "close": 15.48, "volume": 145213.0}, {"date": "2024-12-19", "close": 15.27, "volume": 229013.0}, {"date": "2024-12-20", "close": 15.24, "volume": 240811.0}, {"date": "2024-12-23", "close": 15.26, "volume": 227491.0}, {"date": "2024-12-24", "close": 15.3987, "volume": 131132.0}, {"date": "2024-12-26", "close": 15.23, "volume": 206468.0}, {"date": "2024-12-27", "close": 15.07, "volume": 237509.0}, {"date": "2024-12-30", "close": 14.74, "volume": 439131.0}, {"date": "2024-12-31", "close": 14.72, "volume": 493321.0}, {"date": "2025-01-02", "close": 14.84, "volume": 175945.0}, {"date": "2025-01-03", "close": 14.88, "volume": 247582.0}, {"date": "2025-01-06", "close": 14.83, "volume": 180284.0}, {"date": "2025-01-07", "close": 14.73, "volume": 177036.0}, {"date": "2025-01-08", "close": 14.97, "volume": 193832.0}, {"date": "2025-01-10", "close": 15.01, "volume": 258844.0}, {"date": "2025-01-13", "close": 15.03, "volume": 63270.0}, {"date": "2025-01-14", "close": 15.062, "volume": 112907.0}, {"date": "2025-01-15", "close": 15.32, "volume": 141757.0}, {"date": "2025-01-16", "close": 15.28, "volume": 149288.0}, {"date": "2025-01-17", "close": 15.25, "volume": 162870.0}, {"date": "2025-01-21", "close": 15.33, "volume": 140571.0}, {"date": "2025-01-22", "close": 15.36, "volume": 151108.0}, {"date": "2025-01-23", "close": 15.53, "volume": 215902.0}, {"date": "2025-01-24", "close": 15.41, "volume": 155880.0}, {"date": "2025-01-27", "close": 15.47, "volume": 144035.0}, {"date": "2025-01-28", "close": 15.42, "volume": 103993.0}, {"date": "2025-01-29", "close": 15.43, "volume": 89490.0}, {"date": "2025-01-30", "close": 15.44, "volume": 127477.0}, {"date": "2025-01-31", "close": 15.49, "volume": 182426.0}, {"date": "2025-02-03", "close": 15.49, "volume": 114778.0}, {"date": "2025-02-04", "close": 15.51, "volume": 79336.0}, {"date": "2025-02-05", "close": 15.6, "volume": 100201.0}, {"date": "2025-02-06", "close": 15.67, "volume": 100270.0}, {"date": "2025-02-07", "close": 15.59, "volume": 102580.0}, {"date": "2025-02-10", "close": 15.47, "volume": 115608.0}, {"date": "2025-02-11", "close": 15.5, "volume": 168230.0}, {"date": "2025-02-12", "close": 15.51, "volume": 109751.0}, {"date": "2025-02-13", "close": 15.52, "volume": 108481.0}, {"date": "2025-02-14", "close": 15.59, "volume": 132974.0}, {"date": "2025-02-18", "close": 15.6, "volume": 148666.0}, {"date": "2025-02-19", "close": 15.77, "volume": 164174.0}, {"date": "2025-02-20", "close": 15.87, "volume": 131428.0}, {"date": "2025-02-21", "close": 15.71, "volume": 96292.0}, {"date": "2025-02-24", "close": 15.72, "volume": 98414.0}, {"date": "2025-02-25", "close": 15.85, "volume": 123769.0}, {"date": "2025-02-26", "close": 15.75, "volume": 108807.0}, {"date": "2025-02-27", "close": 15.59, "volume": 149390.0}, {"date": "2025-02-28", "close": 15.59, "volume": 209959.0}, {"date": "2025-03-03", "close": 15.71, "volume": 126438.0}, {"date": "2025-03-04", "close": 15.71, "volume": 90662.0}, {"date": "2025-03-05", "close": 15.8, "volume": 152647.0}, {"date": "2025-03-06", "close": 15.87, "volume": 127866.0}, {"date": "2025-03-07", "close": 15.83, "volume": 159846.0}, {"date": "2025-03-10", "close": 15.86, "volume": 158216.0}, {"date": "2025-03-11", "close": 15.77, "volume": 87791.0}, {"date": "2025-03-12", "close": 15.84, "volume": 143910.0}, {"date": "2025-03-13", "close": 15.72, "volume": 139264.0}, {"date": "2025-03-14", "close": 15.72, "volume": 85700.0}, {"date": "2025-03-17", "close": 15.82, "volume": 146087.0}, {"date": "2025-03-18", "close": 15.91, "volume": 116953.0}, {"date": "2025-03-19", "close": 16.08, "volume": 194851.0}, {"date": "2025-03-20", "close": 16.08, "volume": 128505.0}, {"date": "2025-03-21", "close": 16.06, "volume": 90036.0}, {"date": "2025-03-24", "close": 15.99, "volume": 201128.0}, {"date": "2025-03-25", "close": 15.86, "volume": 191105.0}, {"date": "2025-03-26", "close": 15.7, "volume": 147130.0}, {"date": "2025-03-27", "close": 15.64, "volume": 227197.0}, {"date": "2025-03-28", "close": 15.67, "volume": 135425.0}, {"date": "2025-03-31", "close": 15.7, "volume": 271262.0}, {"date": "2025-04-01", "close": 15.85, "volume": 110994.0}, {"date": "2025-04-02", "close": 15.89, "volume": 87837.0}, {"date": "2025-04-03", "close": 15.73, "volume": 82615.0}, {"date": "2025-04-04", "close": 15.11, "volume": 416317.0}, {"date": "2025-04-07", "close": 14.57, "volume": 438929.0}, {"date": "2025-04-08", "close": 14.68, "volume": 148577.0}, {"date": "2025-04-09", "close": 15.07, "volume": 282884.0}, {"date": "2025-04-10", "close": 14.52, "volume": 143443.0}, {"date": "2025-04-11", "close": 14.49, "volume": 113431.0}, {"date": "2025-04-14", "close": 14.8, "volume": 139023.0}, {"date": "2025-04-15", "close": 14.95, "volume": 120347.0}, {"date": "2025-04-16", "close": 14.96, "volume": 97264.0}, {"date": "2025-04-17", "close": 15.01, "volume": 98351.0}, {"date": "2025-04-21", "close": 15.0, "volume": 158518.0}, {"date": "2025-04-22", "close": 15.25, "volume": 156879.0}, {"date": "2025-04-23", "close": 15.27, "volume": 150057.0}, {"date": "2025-04-24", "close": 15.28, "volume": 105272.0}, {"date": "2025-04-25", "close": 15.12, "volume": 98661.0}, {"date": "2025-04-28", "close": 15.25, "volume": 82011.0}, {"date": "2025-04-29", "close": 15.45, "volume": 144471.0}, {"date": "2025-04-30", "close": 15.49, "volume": 184732.0}, {"date": "2025-05-01", "close": 15.61, "volume": 98714.0}, {"date": "2025-05-02", "close": 15.6, "volume": 75909.0}, {"date": "2025-05-05", "close": 15.63, "volume": 119181.0}, {"date": "2025-05-06", "close": 15.38, "volume": 151139.0}, {"date": "2025-05-07", "close": 15.4, "volume": 101053.0}, {"date": "2025-05-08", "close": 15.34, "volume": 111123.0}, {"date": "2025-05-09", "close": 15.5, "volume": 84886.0}, {"date": "2025-05-12", "close": 15.57, "volume": 97122.0}, {"date": "2025-05-13", "close": 15.75, "volume": 102874.0}, {"date": "2025-05-14", "close": 15.64, "volume": 100438.0}, {"date": "2025-05-15", "close": 15.55, "volume": 97625.0}, {"date": "2025-05-16", "close": 15.58, "volume": 127826.0}, {"date": "2025-05-19", "close": 15.63, "volume": 169312.0}, {"date": "2025-05-20", "close": 15.63, "volume": 123303.0}, {"date": "2025-05-21", "close": 15.5, "volume": 178647.0}, {"date": "2025-05-22", "close": 15.29, "volume": 138629.0}, {"date": "2025-05-23", "close": 15.38, "volume": 140151.0}, {"date": "2025-05-27", "close": 15.68, "volume": 188137.0}, {"date": "2025-05-28", "close": 15.43, "volume": 131653.0}, {"date": "2025-05-29", "close": 15.66, "volume": 150354.0}, {"date": "2025-05-30", "close": 15.58, "volume": 169971.0}, {"date": "2025-06-02", "close": 15.58, "volume": 95747.0}, {"date": "2025-06-03", "close": 15.69, "volume": 57444.0}, {"date": "2025-06-04", "close": 15.78, "volume": 70383.0}, {"date": "2025-06-05", "close": 15.7, "volume": 94153.0}, {"date": "2025-06-06", "close": 15.75, "volume": 52104.0}, {"date": "2025-06-09", "close": 15.72, "volume": 81967.0}, {"date": "2025-06-10", "close": 15.75, "volume": 80386.0}, {"date": "2025-06-11", "close": 15.75, "volume": 115491.0}, {"date": "2025-06-12", "close": 15.78, "volume": 86939.0}, {"date": "2025-06-13", "close": 15.88, "volume": 93059.0}, {"date": "2025-06-16", "close": 15.871, "volume": 134250.0}, {"date": "2025-06-17", "close": 15.83, "volume": 118003.0}, {"date": "2025-06-18", "close": 15.79, "volume": 116554.0}, {"date": "2025-06-20", "close": 15.79, "volume": 157437.0}, {"date": "2025-06-23", "close": 15.61, "volume": 126282.0}, {"date": "2025-06-24", "close": 15.7, "volume": 113464.0}, {"date": "2025-06-25", "close": 15.77, "volume": 128126.0}, {"date": "2025-06-26", "close": 15.86, "volume": 153339.0}, {"date": "2025-06-27", "close": 15.94, "volume": 185768.0}, {"date": "2025-06-30", "close": 15.92, "volume": 355808.0}, {"date": "2025-07-01", "close": 16.17, "volume": 227571.0}, {"date": "2025-07-02", "close": 16.38, "volume": 278694.0}, {"date": "2025-07-03", "close": 16.34, "volume": 74703.0}, {"date": "2025-07-07", "close": 16.1, "volume": 96500.0}, {"date": "2025-07-08", "close": 16.04, "volume": 134895.0}, {"date": "2025-07-09", "close": 16.05, "volume": 223635.0}, {"date": "2025-07-10", "close": 16.09, "volume": 145693.0}, {"date": "2025-07-11", "close": 16.11, "volume": 97017.0}, {"date": "2025-07-14", "close": 15.96, "volume": 158033.0}, {"date": "2025-07-15", "close": 15.95, "volume": 217347.0}, {"date": "2025-07-16", "close": 15.9, "volume": 142317.0}, {"date": "2025-07-17", "close": 15.95, "volume": 112768.0}, {"date": "2025-07-18", "close": 16.0, "volume": 159406.0}, {"date": "2025-07-21", "close": 15.98, "volume": 115427.0}, {"date": "2025-07-22", "close": 16.07, "volume": 95394.0}, {"date": "2025-07-23", "close": 16.04, "volume": 91964.0}, {"date": "2025-07-24", "close": 15.85, "volume": 114935.0}, {"date": "2025-07-25", "close": 15.99, "volume": 82698.0}, {"date": "2025-07-28", "close": 16.11, "volume": 236390.0}, {"date": "2025-07-29", "close": 16.14, "volume": 123877.0}, {"date": "2025-07-30", "close": 16.16, "volume": 167219.0}, {"date": "2025-07-31", "close": 16.11, "volume": 109247.0}, {"date": "2025-08-01", "close": 16.11, "volume": 110736.0}, {"date": "2025-08-04", "close": 16.05, "volume": 75277.0}, {"date": "2025-08-05", "close": 16.17, "volume": 136243.0}, {"date": "2025-08-06", "close": 16.22, "volume": 109630.0}, {"date": "2025-08-07", "close": 16.28, "volume": 125158.0}, {"date": "2025-08-08", "close": 16.3, "volume": 90624.0}, {"date": "2025-08-11", "close": 16.28, "volume": 96858.0}, {"date": "2025-08-12", "close": 16.35, "volume": 154192.0}, {"date": "2025-08-13", "close": 16.55, "volume": 181018.0}, {"date": "2025-08-14", "close": 16.4, "volume": 129395.0}, {"date": "2025-08-15", "close": 16.34, "volume": 175812.0}, {"date": "2025-08-18", "close": 16.48, "volume": 265702.0}, {"date": "2025-08-19", "close": 16.53, "volume": 186144.0}, {"date": "2025-08-20", "close": 16.49, "volume": 137935.0}, {"date": "2025-08-21", "close": 16.3, "volume": 181594.0}, {"date": "2025-08-22", "close": 16.21, "volume": 119726.0}, {"date": "2025-08-25", "close": 16.225, "volume": 149407.0}, {"date": "2025-08-26", "close": 16.26, "volume": 307567.0}, {"date": "2025-08-27", "close": 16.25, "volume": 119734.0}, {"date": "2025-08-28", "close": 16.41, "volume": 193363.0}, {"date": "2025-08-29", "close": 16.36, "volume": 168650.0}, {"date": "2025-09-02", "close": 16.29, "volume": 136973.0}, {"date": "2025-09-03", "close": 16.32, "volume": 92327.0}, {"date": "2025-09-04", "close": 16.35, "volume": 120296.0}, {"date": "2025-09-05", "close": 16.43, "volume": 69215.0}, {"date": "2025-09-08", "close": 16.43, "volume": 82365.0}, {"date": "2025-09-09", "close": 16.57, "volume": 137995.0}, {"date": "2025-09-10", "close": 16.54, "volume": 134604.0}, {"date": "2025-09-11", "close": 16.61, "volume": 298213.0}, {"date": "2025-09-12", "close": 16.5, "volume": 176622.0}, {"date": "2025-09-15", "close": 16.6, "volume": 136759.0}, {"date": "2025-09-16", "close": 16.8, "volume": 231476.0}, {"date": "2025-09-17", "close": 16.71, "volume": 256619.0}, {"date": "2025-09-18", "close": 16.63, "volume": 158906.0}, {"date": "2025-09-19", "close": 16.74, "volume": 108892.0}, {"date": "2025-09-22", "close": 16.79, "volume": 160445.0}, {"date": "2025-09-23", "close": 16.59, "volume": 172414.0}, {"date": "2025-09-24", "close": 16.45, "volume": 119497.0}, {"date": "2025-09-25", "close": 16.47, "volume": 211113.0}, {"date": "2025-09-26", "close": 16.29, "volume": 111287.0}, {"date": "2025-09-29", "close": 16.4, "volume": 186720.0}, {"date": "2025-09-30", "close": 16.29, "volume": 508673.0}, {"date": "2025-10-01", "close": 16.18, "volume": 204608.0}, {"date": "2025-10-02", "close": 16.14, "volume": 174858.0}, {"date": "2025-10-03", "close": 15.94, "volume": 315327.0}, {"date": "2025-10-06", "close": 15.8, "volume": 327423.0}, {"date": "2025-10-07", "close": 15.8, "volume": 151708.0}, {"date": "2025-10-08", "close": 15.8, "volume": 229247.0}, {"date": "2025-10-09", "close": 15.76, "volume": 120055.0}, {"date": "2025-10-10", "close": 15.65, "volume": 120887.0}, {"date": "2025-10-13", "close": 15.59, "volume": 156135.0}, {"date": "2025-10-14", "close": 15.56, "volume": 153693.0}, {"date": "2025-10-15", "close": 15.55, "volume": 256033.0}, {"date": "2025-10-16", "close": 15.18, "volume": 613794.0}, {"date": "2025-10-17", "close": 15.25, "volume": 272567.0}, {"date": "2025-10-20", "close": 15.33, "volume": 415410.0}, {"date": "2025-10-21", "close": 15.59, "volume": 223091.0}, {"date": "2025-10-22", "close": 15.59, "volume": 149581.0}, {"date": "2025-10-23", "close": 15.67, "volume": 169500.0}, {"date": "2025-10-24", "close": 15.53, "volume": 248743.0}, {"date": "2025-10-27", "close": 15.64, "volume": 270789.0}, {"date": "2025-10-28", "close": 15.54, "volume": 334909.0}, {"date": "2025-10-29", "close": 15.36, "volume": 369197.0}, {"date": "2025-10-30", "close": 15.49, "volume": 170000.0}, {"date": "2025-10-31", "close": 15.49, "volume": 199117.0}, {"date": "2025-11-03", "close": 15.49, "volume": 186326.0}, {"date": "2025-11-04", "close": 15.39, "volume": 214794.0}, {"date": "2025-11-05", "close": 15.24, "volume": 247638.0}, {"date": "2025-11-06", "close": 15.22, "volume": 235436.0}, {"date": "2025-11-07", "close": 15.18, "volume": 217627.0}, {"date": "2025-11-10", "close": 15.29, "volume": 147066.0}, {"date": "2025-11-11", "close": 15.39, "volume": 98175.0}, {"date": "2025-11-12", "close": 15.4, "volume": 171549.0}, {"date": "2025-11-13", "close": 15.32, "volume": 143712.0}, {"date": "2025-11-14", "close": 15.44, "volume": 160845.0}, {"date": "2025-11-17", "close": 15.48, "volume": 252158.0}, {"date": "2025-11-18", "close": 15.27, "volume": 169531.0}, {"date": "2025-11-19", "close": 15.33, "volume": 126318.0}, {"date": "2025-11-20", "close": 15.18, "volume": 150748.0}, {"date": "2025-11-21", "close": 15.1, "volume": 110361.0}, {"date": "2025-11-24", "close": 15.05, "volume": 486433.0}, {"date": "2025-11-25", "close": 15.22, "volume": 182258.0}, {"date": "2025-11-26", "close": 15.4, "volume": 161465.0}, {"date": "2025-11-28", "close": 15.42, "volume": 119581.0}, {"date": "2025-12-01", "close": 15.32, "volume": 132021.0}, {"date": "2025-12-02", "close": 15.24, "volume": 232940.0}, {"date": "2025-12-03", "close": 15.28, "volume": 204909.0}, {"date": "2025-12-04", "close": 15.23, "volume": 185044.0}, {"date": "2025-12-05", "close": 15.23, "volume": 239614.0}, {"date": "2025-12-08", "close": 15.23, "volume": 212387.0}, {"date": "2025-12-09", "close": 15.32, "volume": 216485.0}, {"date": "2025-12-10", "close": 15.35, "volume": 125398.0}, {"date": "2025-12-11", "close": 15.3, "volume": 245444.0}, {"date": "2025-12-12", "close": 15.21, "volume": 118543.0}, {"date": "2025-12-15", "close": 15.25, "volume": 144769.0}, {"date": "2025-12-16", "close": 15.26, "volume": 220951.0}, {"date": "2025-12-17", "close": 15.22, "volume": 128168.0}, {"date": "2025-12-18", "close": 15.26, "volume": 119323.0}, {"date": "2025-12-19", "close": 15.25, "volume": 95226.0}, {"date": "2025-12-22", "close": 15.32, "volume": 153779.0}, {"date": "2025-12-23", "close": 15.32, "volume": 115192.0}, {"date": "2025-12-24", "close": 15.39, "volume": 152923.0}, {"date": "2025-12-26", "close": 15.65, "volume": 355221.0}, {"date": "2025-12-29", "close": 15.51, "volume": 146302.0}, {"date": "2025-12-30", "close": 15.53, "volume": 209032.0}, {"date": "2025-12-31", "close": 15.34, "volume": 356652.0}, {"date": "2026-01-02", "close": 15.27, "volume": 160453.0}, {"date": "2026-01-05", "close": 15.28, "volume": 225087.0}, {"date": "2026-01-06", "close": 15.29, "volume": 276803.0}, {"date": "2026-01-07", "close": 15.16, "volume": 486914.0}, {"date": "2026-01-08", "close": 15.16, "volume": 163378.0}, {"date": "2026-01-09", "close": 15.26, "volume": 187986.0}, {"date": "2026-01-12", "close": 15.24, "volume": 248847.0}, {"date": "2026-01-13", "close": 15.35, "volume": 266608.0}, {"date": "2026-01-14", "close": 15.41, "volume": 302730.0}, {"date": "2026-01-15", "close": 15.34, "volume": 298347.0}, {"date": "2026-01-16", "close": 15.43, "volume": 534708.0}, {"date": "2026-01-20", "close": 15.39, "volume": 228184.0}, {"date": "2026-01-21", "close": 15.64, "volume": 332948.0}, {"date": "2026-01-22", "close": 15.69, "volume": 221045.0}, {"date": "2026-01-23", "close": 15.52, "volume": 132528.0}, {"date": "2026-01-26", "close": 15.5, "volume": 178687.0}, {"date": "2026-01-27", "close": 15.55, "volume": 108181.0}, {"date": "2026-01-28", "close": 15.63, "volume": 229096.0}, {"date": "2026-01-29", "close": 15.75, "volume": 287233.0}, {"date": "2026-01-30", "close": 15.79, "volume": 265568.0}, {"date": "2026-02-02", "close": 15.7, "volume": 202315.0}, {"date": "2026-02-03", "close": 15.66, "volume": 180731.0}, {"date": "2026-02-04", "close": 15.77, "volume": 172197.0}, {"date": "2026-02-05", "close": 15.8, "volume": 181848.0}, {"date": "2026-02-06", "close": 15.76, "volume": 163833.0}, {"date": "2026-02-09", "close": 15.78, "volume": 123769.0}, {"date": "2026-02-10", "close": 15.9, "volume": 116840.0}, {"date": "2026-02-11", "close": 15.93, "volume": 162000.0}, {"date": "2026-02-12", "close": 15.96, "volume": 170763.0}, {"date": "2026-02-13", "close": 16.15, "volume": 181527.0}, {"date": "2026-02-17", "close": 16.3, "volume": 241881.0}, {"date": "2026-02-18", "close": 16.36, "volume": 347825.0}, {"date": "2026-02-19", "close": 16.29, "volume": 210159.0}, {"date": "2026-02-20", "close": 16.06, "volume": 182615.0}, {"date": "2026-02-23", "close": 15.89, "volume": 167736.0}, {"date": "2026-02-24", "close": 15.87, "volume": 156228.0}, {"date": "2026-02-25", "close": 15.89, "volume": 139003.0}, {"date": "2026-02-26", "close": 15.94, "volume": 151302.0}, {"date": "2026-02-27", "close": 16.04, "volume": 198812.0}, {"date": "2026-03-02", "close": 16.05, "volume": 111969.0}, {"date": "2026-03-03", "close": 15.72, "volume": 184353.0}, {"date": "2026-03-04", "close": 15.68, "volume": 209265.0}, {"date": "2026-03-05", "close": 15.36, "volume": 249141.0}, {"date": "2026-03-06", "close": 15.1, "volume": 276545.0}, {"date": "2026-03-09", "close": 14.95, "volume": 351883.0}, {"date": "2026-03-10", "close": 15.06, "volume": 174572.0}, {"date": "2026-03-11", "close": 15.2, "volume": 178758.0}, {"date": "2026-03-12", "close": 15.26, "volume": 143334.0}, {"date": "2026-03-13", "close": 15.32, "volume": 309657.0}, {"date": "2026-03-16", "close": 15.44, "volume": 163984.0}, {"date": "2026-03-17", "close": 15.28, "volume": 175634.0}, {"date": "2026-03-18", "close": 15.08, "volume": 292744.0}, {"date": "2026-03-19", "close": 14.95, "volume": 204956.0}, {"date": "2026-03-20", "close": 14.72, "volume": 160964.0}, {"date": "2026-03-23", "close": 14.82, "volume": 118793.0}, {"date": "2026-03-24", "close": 14.8, "volume": 154290.0}, {"date": "2026-03-25", "close": 14.94, "volume": 151679.0}, {"date": "2026-03-26", "close": 14.8, "volume": 102275.0}, {"date": "2026-03-27", "close": 14.31, "volume": 264812.0}, {"date": "2026-03-30", "close": 14.23, "volume": 252715.0}, {"date": "2026-03-31", "close": 14.42, "volume": 319394.0}, {"date": "2026-04-01", "close": 14.455, "volume": 308185.0}, {"date": "2026-04-02", "close": 14.29, "volume": 276519.0}, {"date": "2026-04-06", "close": 14.55, "volume": 178314.0}, {"date": "2026-04-07", "close": 14.76, "volume": 171498.0}, {"date": "2026-04-08", "close": 14.94, "volume": 178946.0}, {"date": "2026-04-09", "close": 15.0, "volume": 128252.0}, {"date": "2026-04-10", "close": 14.97, "volume": 111198.0}, {"date": "2026-04-13", "close": 14.98, "volume": 117650.0}, {"date": "2026-04-14", "close": 15.14, "volume": 171880.0}, {"date": "2026-04-15", "close": 15.0, "volume": 170993.0}, {"date": "2026-04-16", "close": 15.0, "volume": 178763.0}, {"date": "2026-04-17", "close": 15.11, "volume": 247507.0}, {"date": "2026-04-20", "close": 15.11, "volume": null}, {"date": "2026-04-21", "close": 15.14, "volume": 128491.0}, {"date": "2026-04-22", "close": 15.09, "volume": 181925.0}, {"date": "2026-04-23", "close": 15.03, "volume": 111521.0}, {"date": "2026-04-24", "close": 14.94, "volume": 135755.0}, {"date": "2026-04-27", "close": 15.07, "volume": 107112.0}, {"date": "2026-04-28", "close": 15.03, "volume": 79698.0}, {"date": "2026-04-29", "close": 14.87, "volume": 242063.0}, {"date": "2026-04-30", "close": 15.02, "volume": 217447.0}, {"date": "2026-05-01", "close": 15.05, "volume": 131514.0}, {"date": "2026-05-04", "close": 14.89, "volume": 149128.0}, {"date": "2026-05-05", "close": 14.82, "volume": 150940.0}, {"date": "2026-05-06", "close": 14.8, "volume": 214144.0}, {"date": "2026-05-07", "close": 14.5, "volume": 289894.0}, {"date": "2026-05-08", "close": 14.91, "volume": 191045.0}, {"date": "2026-05-11", "close": 14.69, "volume": 204696.0}, {"date": "2026-05-12", "close": 14.91, "volume": 279592.0}, {"date": "2026-05-13", "close": 14.9, "volume": 141855.0}, {"date": "2026-05-14", "close": 14.85, "volume": 125321.0}, {"date": "2026-05-15", "close": 14.64, "volume": 129615.0}, {"date": "2026-05-18", "close": 14.55, "volume": 123063.0}, {"date": "2026-05-19", "close": 14.51, "volume": 209497.0}, {"date": "2026-05-20", "close": 14.7, "volume": 152178.0}, {"date": "2026-05-21", "close": 14.73, "volume": 184932.0}, {"date": "2026-05-22", "close": 14.63, "volume": 127470.0}, {"date": "2026-05-26", "close": 14.64, "volume": 188093.0}, {"date": "2026-05-27", "close": 14.63, "volume": 143487.0}, {"date": "2026-05-28", "close": 14.84, "volume": 129758.0}, {"date": "2026-05-29", "close": 14.86, "volume": 270357.0}, {"date": "2026-06-01", "close": 14.66, "volume": 240377.0}, {"date": "2026-06-02", "close": 14.64, "volume": 270816.0}, {"date": "2026-06-03", "close": 14.41, "volume": 295071.0}, {"date": "2026-06-04", "close": 14.41, "volume": 179629.0}, {"date": "2026-06-05", "close": 14.3, "volume": 200799.0}, {"date": "2026-06-08", "close": 14.25, "volume": 227079.0}, {"date": "2026-06-09", "close": 14.27, "volume": 227866.0}, {"date": "2026-06-10", "close": 14.16, "volume": 170484.0}, {"date": "2026-06-11", "close": 14.37, "volume": 157544.0}, {"date": "2026-06-12", "close": 14.46, "volume": 131154.0}, {"date": "2026-06-15", "close": 14.51, "volume": 116030.0}, {"date": "2026-06-16", "close": 14.56, "volume": 267055.0}, {"date": "2026-06-17", "close": 14.48, "volume": 115780.0}, {"date": "2026-06-18", "close": 14.47, "volume": 244896.0}, {"date": "2026-06-22", "close": 14.49, "volume": 231133.0}, {"date": "2026-06-23", "close": 14.35, "volume": 314541.0}, {"date": "2026-06-24", "close": 14.31, "volume": 179595.0}, {"date": "2026-06-25", "close": 14.4, "volume": 156958.0}, {"date": "2026-06-26", "close": 14.37, "volume": 129373.0}, {"date": "2026-06-29", "close": 14.64, "volume": 253082.0}, {"date": "2026-06-30", "close": 14.71, "volume": 235344.0}, {"date": "2026-07-01", "close": 14.59, "volume": 141759.0}, {"date": "2026-07-02", "close": 14.56, "volume": 102278.0}, {"date": "2026-07-06", "close": 14.47, "volume": 86205.0}, {"date": "2026-07-07", "close": 14.6, "volume": 91373.0}, {"date": "2026-07-08", "close": 14.61, "volume": 106344.0}, {"date": "2026-07-09", "close": 14.64, "volume": 66876.0}, {"date": "2026-07-10", "close": 14.68, "volume": 110721.0}, {"date": "2026-07-13", "close": 14.53, "volume": 80316.0}, {"date": "2026-07-14", "close": 14.51, "volume": 147767.0}, {"date": "2026-07-15", "close": 14.53, "volume": 99759.0}, {"date": "2026-07-16", "close": 14.44, "volume": 156432.0}, {"date": "2026-07-17", "close": 14.34, "volume": 232332.0}, {"date": "2026-07-20", "close": 14.51, "volume": 128666.0}, {"date": "2026-07-21", "close": 14.72, "volume": 159088.0}, {"date": "2026-07-22", "close": 14.75, "volume": 127671.0}, {"date": "2026-07-23", "close": 14.46, "volume": 202127.0}, {"date": "2026-07-24", "close": 14.3, "volume": 104774.0}, {"date": "2026-07-27", "close": 14.45, "volume": 91552.0}, {"date": "2026-07-28", "close": 14.42, "volume": 80693.0}, {"date": "2026-07-29", "close": 14.33, "volume": 110832.0}, {"date": "2026-07-30", "close": 14.46, "volume": 134569.0}, {"date": "2026-07-31", "close": 14.5, "volume": 156949.0}, {"date": "2026-08-03", "close": 14.41, "volume": 144012.0}, {"date": "2026-08-04", "close": 14.39, "volume": 109259.0}, {"date": "2026-08-05", "close": 14.39, "volume": 143183.0}, {"date": "2026-08-06", "close": 14.42, "volume": 131671.0}, {"date": "2026-08-07", "close": 14.53, "volume": 182037.0}, {"date": "2026-08-10", "close": 14.63, "volume": 170814.0}, {"date": "2026-08-11", "close": 14.63, "volume": 112044.0}, {"date": "2026-08-12", "close": 14.55, "volume": 150409.0}, {"date": "2026-08-13", "close": 14.53, "volume": 133029.0}, {"date": "2026-08-14", "close": 14.5, "volume": 122216.0}, {"date": "2026-08-17", "close": 14.61, "volume": 109660.0}, {"date": "2026-08-18", "close": 14.65, "volume": 95004.0}, {"date": "2026-08-19", "close": 14.79, "volume": 185576.0}, {"date": "2026-08-20", "close": 14.72, "volume": 133131.0}, {"date": "2026-08-21", "close": 14.77, "volume": 122421.0}, {"date": "2026-08-24", "close": 14.51, "volume": 98695.0}, {"date": "2026-08-25", "close": 14.6, "volume": 129651.0}, {"date": "2026-08-26", "close": 14.58, "volume": 61085.0}, {"date": "2026-08-27", "close": 14.59, "volume": 87632.0}, {"date": "2026-08-28", "close": 14.68, "volume": 102918.0}, {"date": "2026-08-31", "close": 14.7, "volume": 178694.0}, {"date": "2026-09-01", "close": 14.65, "volume": 129170.0}, {"date": "2026-09-02", "close": 14.65, "volume": 57319.0}, {"date": "2026-09-03", "close": 14.52, "volume": 120173.0}, {"date": "2026-09-04", "close": 14.47, "volume": 99490.0}, {"date": "2026-09-08", "close": 14.5, "volume": 70212.0}, {"date": "2026-09-09", "close": 14.51, "volume": 81611.0}, {"date": "2026-09-10", "close": 14.4, "volume": 60251.0}, {"date": "2026-09-11", "close": 14.42, "volume": 144391.0}, {"date": "2026-09-14", "close": 14.03, "volume": 311930.0}, {"date": "2026-09-15", "close": 13.8, "volume": 362413.0}, {"date": "2026-09-16", "close": 13.81, "volume": 217492.0}, {"date": "2026-09-17", "close": 13.94, "volume": 119922.0}, {"date": "2026-09-18", "close": 13.92, "volume": 154444.0}, {"date": "2026-09-21", "close": 14.16, "volume": 176599.0}, {"date": "2026-09-22", "close": 13.93, "volume": 118052.0}, {"date": "2026-09-23", "close": 13.7, "volume": 129138.0}, {"date": "2026-09-24", "close": 13.53, "volume": 182895.0}, {"date": "2026-09-25", "close": 13.5, "volume": 283438.0}, {"date": "2026-09-28", "close": 13.19, "volume": 412427.0}, {"date": "2026-09-29", "close": 13.27, "volume": 436242.0}, {"date": "2026-09-30", "close": 13.08, "volume": 273174.0}, {"date": "2026-10-01", "close": 12.84, "volume": 408553.0}, {"date": "2026-10-02", "close": 12.9, "volume": 243511.0}, {"date": "2026-10-05", "close": 12.67, "volume": 401754.0}, {"date": "2026-10-06", "close": 12.86, "volume": 190576.0}, {"date": "2026-10-07", "close": 12.79, "volume": 209135.0}, {"date": "2026-10-08", "close": 12.75, "volume": 183007.0}], "refreshing": true}