{"ticker": "GBAB", "overview": {"cik": "1495825", "ticker": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001509318-26-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001821268-26-000158", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-14", "title": "GBAB", "accession": "0001821268-26-000138", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-14", "title": "Form N-CEN", "accession": "0000940400-26-029048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000263", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-07", "title": "GBAB", "accession": "0001821268-26-000125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027712", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000170", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-30", "title": "Form 40-APP/A", "accession": "0001821268-26-000077", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0000940400-26-015703", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-13", "title": "Form 40-APP/A", "accession": "0001821268-26-000071", "price_sensitive": false}, {"form": "APP WD", "date": "2026-04-13", "title": "Form APP WD", "accession": "0001821268-26-000067", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-03", "title": "GBAB", "accession": "0001821268-26-000054", "price_sensitive": false}, {"form": "40-APP", "date": "2026-04-01", "title": "40APP", "accession": "0001821268-26-000050", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "CEF PROXY", "accession": "0001821268-26-000041", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-03", "title": "GBAB", "accession": "0001821268-26-000023", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000913181-26-000018", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-15", "title": "GBAB", "accession": "0001821268-25-000269", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "GBAB", "accession": "0001821268-25-000267", "price_sensitive": true}, {"form": "40-APP", "date": "2025-11-10", "title": "Form 40-APP", "accession": "0001821268-25-000231", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0000913181-25-000031", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001821268-25-000218", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-13", "title": "Form N-CEN", "accession": "0001752724-25-186726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000496", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-04", "title": "GBAB", "accession": "0001821268-25-000172", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 13590.0, "sell_n": 0, "sell_sum": 0, "net": 13590.0, "insiders": 1, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "GBAB", "has_prices": true, "as_of": "2026-09-08", "last": 13.54, "prev_close": 13.65, "change": -0.11000000000000121, "change_pct": -0.008058608058608146, "session_volume": 86087.0, "vwap_5": 13.595800483008206, "vwap_20": 13.852471573130435, "vwap_60": 13.934982649952513, "vwap_250": 14.306154416419378, "high_52w": 15.68, "low_52w": 13.54, "avg_volume_20": 96994.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001509318-26-000005", "src": "INSIDERS", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Allen Li", "who_key": "Li Allen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13590.0, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside GBAB is buying \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1509318/000150931826000005/0001509318-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "13DG-0000895421-26-000263", "src": "13DG", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "who_key": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr moves to a 12.8% passive stake in GBAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1495825/0000895421-26-000263-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000895421-26-000170", "src": "13DG", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "who_key": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr moves to a 11.4% passive stake in GBAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1495825/0000895421-26-000170-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}], "recent_buys": [{"id": "0001509318-26-000005", "src": "INSIDERS", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Allen Li", "who_key": "Li Allen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 13590.0, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside GBAB is buying \u2014 $14K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1509318/000150931826000005/0001509318-26-000005-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}], "institutional": [{"id": "13DG-0000895421-26-000263", "src": "13DG", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "who_key": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr moves to a 12.8% passive stake in GBAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1495825/0000895421-26-000263-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117587}, {"id": "13DG-0000895421-26-000170", "src": "13DG", "ticker": "GBAB", "cik": "1495825", "company": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "company_raw": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "who": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "who_key": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Tr moves to a 11.4% passive stake in GBAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1495825/0000895421-26-000170-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", "new_value": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495825", "applied": 1, "detected_at": "2026-10-24T19:04:23.535222"}]}, "key_people": [{"who": "Allen Li", "who_key": "Li Allen", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 13590.0, "sold": 0, "net": 13590.0, "trades": 1, "top_score": 24.0, "lean": "buying", "history": [{"action": "BUY", "amount": 13590.0, "date": "2026-09-08", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509318/000150931826000005/0001509318-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 13590.0, "date": "2026-09-08", "score": 24.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1509318/000150931826000005/0001509318-26-000005-index.htm"}}], "activity": [{"date": "2026-09-08", "net": 13590.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001509318-26-000005", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-24", "title": "Form N-PX", "accession": "0001821268-26-000158", "price_sensitive": false}, {"form": "N-2/A", "date": "2026-08-14", "title": "GBAB", "accession": "0001821268-26-000138", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-08-14", "title": "Form N-CEN", "accession": "0000940400-26-029048", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000263", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-08-07", "title": "GBAB", "accession": "0001821268-26-000125", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-22", "title": "Form NPORT-P", "accession": "0000940400-26-027712", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000170", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-30", "title": "Form 40-APP/A", "accession": "0001821268-26-000077", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-29", "title": "Form NPORT-P", "accession": "0000940400-26-015703", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-04-13", "title": "Form 40-APP/A", "accession": "0001821268-26-000071", "price_sensitive": false}, {"form": "APP WD", "date": "2026-04-13", "title": "Form APP WD", "accession": "0001821268-26-000067", "price_sensitive": false}, {"form": "N-2", "date": "2026-04-03", "title": "GBAB", "accession": "0001821268-26-000054", "price_sensitive": false}, {"form": "40-APP", "date": "2026-04-01", "title": "40APP", "accession": "0001821268-26-000050", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-26", "title": "CEF PROXY", "accession": "0001821268-26-000041", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-02-03", "title": "GBAB", "accession": "0001821268-26-000023", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-01-28", "title": "Form NPORT-P", "accession": "0000913181-26-000018", "price_sensitive": false}, {"form": "424B3", "date": "2025-12-15", "title": "GBAB", "accession": "0001821268-25-000269", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-15", "title": "GBAB", "accession": "0001821268-25-000267", "price_sensitive": true}, {"form": "40-APP", "date": "2025-11-10", "title": "Form 40-APP", "accession": "0001821268-25-000231", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-10-28", "title": "Form NPORT-P", "accession": "0000913181-25-000031", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-26", "title": "Form N-PX", "accession": "0001821268-25-000218", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-08-13", "title": "Form N-CEN", "accession": "0001752724-25-186726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000496", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-08-04", "title": "GBAB", "accession": "0001821268-25-000172", "price_sensitive": false}], "performance": {"ticker": "GBAB", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-08"}, "buys": [{"who": "Li Allen", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 13590.0, "date": "2026-09-08", "score": 24.0, "ref_price": 13.54, "return": 0.0}]}, "price_series": [{"date": "2016-09-08", "close": 23.81, "volume": 30369.0}, {"date": "2016-09-09", "close": 23.41, "volume": 102408.0}, {"date": "2016-09-12", "close": 23.28, "volume": 88821.0}, {"date": "2016-09-13", "close": 22.8, "volume": 56206.0}, {"date": "2016-09-14", "close": 22.91, "volume": 37702.0}, {"date": "2016-09-15", "close": 22.75, "volume": 64490.0}, {"date": "2016-09-16", "close": 23.2, "volume": 185552.0}, {"date": "2016-09-19", "close": 23.22, "volume": 63845.0}, {"date": "2016-09-20", "close": 22.9, "volume": 105431.0}, {"date": "2016-09-21", "close": 23.21, "volume": 55344.0}, {"date": "2016-09-22", "close": 23.39, "volume": 62134.0}, {"date": "2016-09-23", "close": 23.27, "volume": 34506.0}, {"date": "2016-09-26", "close": 23.23, "volume": 68763.0}, {"date": "2016-09-27", "close": 23.19, "volume": 80768.0}, {"date": "2016-09-28", "close": 23.28, "volume": 61372.0}, {"date": "2016-09-29", "close": 23.09, "volume": 63844.0}, {"date": "2016-09-30", "close": 23.25, "volume": 76992.0}, {"date": "2016-10-03", "close": 23.16, "volume": 28557.0}, {"date": "2016-10-04", "close": 23.02, "volume": 51825.0}, {"date": "2016-10-05", "close": 22.91, "volume": 63923.0}, {"date": "2016-10-06", "close": 22.8, "volume": 27099.0}, {"date": "2016-10-07", "close": 22.78, "volume": 55769.0}, {"date": "2016-10-10", "close": 22.76, "volume": 27888.0}, {"date": "2016-10-11", "close": 22.38, "volume": 124884.0}, {"date": "2016-10-12", "close": 22.1689, "volume": 41295.0}, {"date": "2016-10-13", "close": 22.25, "volume": 47335.0}, {"date": "2016-10-14", "close": 22.11, "volume": 52230.0}, {"date": "2016-10-17", "close": 22.17, "volume": 49731.0}, {"date": "2016-10-18", "close": 22.32, "volume": 27382.0}, {"date": "2016-10-19", "close": 22.14, "volume": 146777.0}, {"date": "2016-10-20", "close": 22.21, "volume": 47927.0}, {"date": "2016-10-21", "close": 22.4, "volume": 52700.0}, {"date": "2016-10-24", "close": 22.26, "volume": 36149.0}, {"date": "2016-10-25", "close": 22.35, "volume": 20501.0}, {"date": "2016-10-26", "close": 22.35, "volume": 56780.0}, {"date": "2016-10-27", "close": 22.22, "volume": 38646.0}, {"date": "2016-10-28", "close": 22.28, "volume": 39934.0}, {"date": "2016-10-31", "close": 22.26, "volume": 30174.0}, {"date": "2016-11-01", "close": 22.15, "volume": 46001.0}, {"date": "2016-11-02", "close": 22.17, "volume": 87696.0}, {"date": "2016-11-03", "close": 21.66, "volume": 226875.0}, {"date": "2016-11-04", "close": 21.75, "volume": 73583.0}, {"date": "2016-11-07", "close": 21.75, "volume": 46975.0}, {"date": "2016-11-08", "close": 21.8, "volume": 47362.0}, {"date": "2016-11-09", "close": 21.42, "volume": 174194.0}, {"date": "2016-11-10", "close": 20.5, "volume": 646535.0}, {"date": "2016-11-11", "close": 20.53, "volume": 165412.0}, {"date": "2016-11-14", "close": 20.34, "volume": 264231.0}, {"date": "2016-11-15", "close": 20.79, "volume": 97064.0}, {"date": "2016-11-16", "close": 21.06, "volume": 106104.0}, {"date": "2016-11-17", "close": 20.91, "volume": 111404.0}, {"date": "2016-11-18", "close": 20.66, "volume": 119160.0}, {"date": "2016-11-21", "close": 21.0, "volume": 109843.0}, {"date": "2016-11-22", "close": 21.07, "volume": 82292.0}, {"date": "2016-11-23", "close": 21.15, "volume": 89698.0}, {"date": "2016-11-25", "close": 21.18, "volume": 14834.0}, {"date": "2016-11-28", "close": 21.23, "volume": 82862.0}, {"date": "2016-11-29", "close": 21.3, "volume": 42841.0}, {"date": "2016-11-30", "close": 21.07, "volume": 88950.0}, {"date": "2016-12-01", "close": 20.8, "volume": 87702.0}, {"date": "2016-12-02", "close": 20.96, "volume": 83090.0}, {"date": "2016-12-05", "close": 21.06, "volume": 54469.0}, {"date": "2016-12-06", "close": 21.22, "volume": 93975.0}, {"date": "2016-12-07", "close": 21.35, "volume": 86844.0}, {"date": "2016-12-08", "close": 21.32, "volume": 104875.0}, {"date": "2016-12-09", "close": 21.35, "volume": 135042.0}, {"date": "2016-12-12", "close": 21.4, "volume": 110146.0}, {"date": "2016-12-13", "close": 21.18, "volume": 53281.0}, {"date": "2016-12-14", "close": 21.15, "volume": 56371.0}, {"date": "2016-12-15", "close": 21.02, "volume": 66524.0}, {"date": "2016-12-16", "close": 21.02, "volume": 115486.0}, {"date": "2016-12-19", "close": 21.13, "volume": 41027.0}, {"date": "2016-12-20", "close": 21.07, "volume": 77546.0}, {"date": "2016-12-21", "close": 21.08, "volume": 89188.0}, {"date": "2016-12-22", "close": 21.21, "volume": 114846.0}, {"date": "2016-12-23", "close": 21.1, "volume": 53368.0}, {"date": "2016-12-27", "close": 21.12, "volume": 83204.0}, {"date": "2016-12-28", "close": 21.21, "volume": 42976.0}, {"date": "2016-12-29", "close": 21.34, "volume": 52546.0}, {"date": "2016-12-30", "close": 21.41, "volume": 94652.0}, {"date": "2017-01-03", "close": 21.39, "volume": 95849.0}, {"date": "2017-01-04", "close": 21.53, "volume": 50269.0}, {"date": "2017-01-05", "close": 21.58, "volume": 80759.0}, {"date": "2017-01-06", "close": 21.63, "volume": 56339.0}, {"date": "2017-01-09", "close": 21.76, "volume": 35961.0}, {"date": "2017-01-10", "close": 21.79, "volume": 25988.0}, {"date": "2017-01-11", "close": 21.58, "volume": 66260.0}, {"date": "2017-01-12", "close": 21.58, "volume": 77707.0}, {"date": "2017-01-13", "close": 21.63, "volume": 20114.0}, {"date": "2017-01-17", "close": 21.58, "volume": 38487.0}, {"date": "2017-01-18", "close": 21.58, "volume": 75459.0}, {"date": "2017-01-19", "close": 21.71, "volume": 147749.0}, {"date": "2017-01-20", "close": 21.6, "volume": 46770.0}, {"date": "2017-01-23", "close": 21.67, "volume": 74029.0}, {"date": "2017-01-24", "close": 21.77, "volume": 43930.0}, {"date": "2017-01-25", "close": 21.66, "volume": 36791.0}, {"date": "2017-01-26", "close": 21.61, "volume": 39079.0}, {"date": "2017-01-27", "close": 21.68, "volume": 30813.0}, {"date": "2017-01-30", "close": 21.98, "volume": 81616.0}, {"date": "2017-01-31", "close": 21.86, "volume": 111208.0}, {"date": "2017-02-01", "close": 21.78, "volume": 128264.0}, {"date": "2017-02-02", "close": 21.865, "volume": 37437.0}, {"date": "2017-02-03", "close": 21.83, "volume": 71174.0}, {"date": "2017-02-06", "close": 21.8, "volume": 77141.0}, {"date": "2017-02-07", "close": 22.08, "volume": 61677.0}, {"date": "2017-02-08", "close": 22.3, "volume": 199981.0}, {"date": "2017-02-09", "close": 22.23, "volume": 124996.0}, {"date": "2017-02-10", "close": 22.2803, "volume": 51732.0}, {"date": "2017-02-13", "close": 22.17, "volume": 79217.0}, {"date": "2017-02-14", "close": 22.25, "volume": 80925.0}, {"date": "2017-02-15", "close": 22.1, "volume": 52876.0}, {"date": "2017-02-16", "close": 22.17, "volume": 105301.0}, {"date": "2017-02-17", "close": 22.33, "volume": 52569.0}, {"date": "2017-02-21", "close": 22.4, "volume": 52374.0}, {"date": "2017-02-22", "close": 22.4, "volume": 43194.0}, {"date": "2017-02-23", "close": 22.39, "volume": 46317.0}, {"date": "2017-02-24", "close": 22.45, "volume": 65976.0}, {"date": "2017-02-27", "close": 22.34, "volume": 30631.0}, {"date": "2017-02-28", "close": 22.28, "volume": 42423.0}, {"date": "2017-03-01", "close": 22.29, "volume": 87167.0}, {"date": "2017-03-02", "close": 22.27, "volume": 40781.0}, {"date": "2017-03-03", "close": 22.26, "volume": 42080.0}, {"date": "2017-03-06", "close": 22.17, "volume": 30556.0}, {"date": "2017-03-07", "close": 22.0, "volume": 28407.0}, {"date": "2017-03-08", "close": 21.78, "volume": 98446.0}, {"date": "2017-03-09", "close": 21.54, "volume": 70551.0}, {"date": "2017-03-10", "close": 21.51, "volume": 39986.0}, {"date": "2017-03-13", "close": 21.3999, "volume": 51817.0}, {"date": "2017-03-14", "close": 21.4, "volume": 48090.0}, {"date": "2017-03-15", "close": 21.58, "volume": 43984.0}, {"date": "2017-03-16", "close": 21.55, "volume": 30363.0}, {"date": "2017-03-17", "close": 21.7, "volume": 30824.0}, {"date": "2017-03-20", "close": 21.83, "volume": 53402.0}, {"date": "2017-03-21", "close": 22.11, "volume": 66957.0}, {"date": "2017-03-22", "close": 22.41, "volume": 59936.0}, {"date": "2017-03-23", "close": 22.29, "volume": 22709.0}, {"date": "2017-03-24", "close": 22.32, "volume": 25263.0}, {"date": "2017-03-27", "close": 22.28, "volume": 29656.0}, {"date": "2017-03-28", "close": 22.23, "volume": 35638.0}, {"date": "2017-03-29", "close": 22.37, "volume": 30833.0}, {"date": "2017-03-30", "close": 22.36, "volume": 50721.0}, {"date": "2017-03-31", "close": 22.25, "volume": 45172.0}, {"date": "2017-04-03", "close": 22.33, "volume": 21712.0}, {"date": "2017-04-04", "close": 22.29, "volume": 32938.0}, {"date": "2017-04-05", "close": 22.25, "volume": 32009.0}, {"date": "2017-04-06", "close": 22.23, "volume": 15180.0}, {"date": "2017-04-07", "close": 22.25, "volume": 27292.0}, {"date": "2017-04-10", "close": 22.39, "volume": 22593.0}, {"date": "2017-04-11", "close": 22.36, "volume": 26154.0}, {"date": "2017-04-12", "close": 22.3, "volume": 12609.0}, {"date": "2017-04-13", "close": 22.4, "volume": 31282.0}, {"date": "2017-04-17", "close": 22.39, "volume": 21824.0}, {"date": "2017-04-18", "close": 22.36, "volume": 52747.0}, {"date": "2017-04-19", "close": 22.48, "volume": 53526.0}, {"date": "2017-04-20", "close": 22.46, "volume": 25252.0}, {"date": "2017-04-21", "close": 22.4, "volume": 47606.0}, {"date": "2017-04-24", "close": 22.43, "volume": 33122.0}, {"date": "2017-04-25", "close": 22.35, "volume": 55073.0}, {"date": "2017-04-26", "close": 22.5, "volume": 41719.0}, {"date": "2017-04-27", "close": 22.77, "volume": 21355.0}, {"date": "2017-04-28", "close": 22.93, "volume": 44291.0}, {"date": "2017-05-01", "close": 22.75, "volume": 45906.0}, {"date": "2017-05-02", "close": 22.73, "volume": 23465.0}, {"date": "2017-05-03", "close": 22.75, "volume": 14552.0}, {"date": "2017-05-04", "close": 22.68, "volume": 30720.0}, {"date": "2017-05-05", "close": 22.58, "volume": 22894.0}, {"date": "2017-05-08", "close": 22.53, "volume": 38270.0}, {"date": "2017-05-09", "close": 22.5, "volume": 26845.0}, {"date": "2017-05-10", "close": 22.62, "volume": 22573.0}, {"date": "2017-05-11", "close": 22.57, "volume": 26076.0}, {"date": "2017-05-12", "close": 22.67, "volume": 17782.0}, {"date": "2017-05-15", "close": 22.81, "volume": 23593.0}, {"date": "2017-05-16", "close": 22.86, "volume": 30883.0}, {"date": "2017-05-17", "close": 22.85, "volume": 43527.0}, {"date": "2017-05-18", "close": 22.69, "volume": 29399.0}, {"date": "2017-05-19", "close": 22.85, "volume": 17681.0}, {"date": "2017-05-22", "close": 22.83, "volume": 12779.0}, {"date": "2017-05-23", "close": 22.85, "volume": 27451.0}, {"date": "2017-05-24", "close": 22.86, "volume": 44389.0}, {"date": "2017-05-25", "close": 23.09, "volume": 33104.0}, {"date": "2017-05-26", "close": 23.12, "volume": 11219.0}, {"date": "2017-05-30", "close": 23.12, "volume": 22382.0}, {"date": "2017-05-31", "close": 23.23, "volume": 51960.0}, {"date": "2017-06-01", "close": 23.15, "volume": 27772.0}, {"date": "2017-06-02", "close": 22.92, "volume": 88747.0}, {"date": "2017-06-05", "close": 23.0, "volume": 15046.0}, {"date": "2017-06-06", "close": 22.92, "volume": 30213.0}, {"date": "2017-06-07", "close": 22.99, "volume": 36008.0}, {"date": "2017-06-08", "close": 23.0, "volume": 22143.0}, {"date": "2017-06-09", "close": 22.99, "volume": 10018.0}, {"date": "2017-06-12", "close": 23.0, "volume": 25502.0}, {"date": "2017-06-13", "close": 22.91, "volume": 25627.0}, {"date": "2017-06-14", "close": 22.87, "volume": 19673.0}, {"date": "2017-06-15", "close": 23.0099, "volume": 11870.0}, {"date": "2017-06-16", "close": 22.87, "volume": 38044.0}, {"date": "2017-06-19", "close": 22.9, "volume": 17963.0}, {"date": "2017-06-20", "close": 22.89, "volume": 28574.0}, {"date": "2017-06-21", "close": 22.9, "volume": 22600.0}, {"date": "2017-06-22", "close": 22.85, "volume": 22461.0}, {"date": "2017-06-23", "close": 22.89, "volume": 21796.0}, {"date": "2017-06-26", "close": 22.88, "volume": 25863.0}, {"date": "2017-06-27", "close": 22.95, "volume": 13003.0}, {"date": "2017-06-28", "close": 22.93, "volume": 10916.0}, {"date": "2017-06-29", "close": 22.74, "volume": 32931.0}, {"date": "2017-06-30", "close": 22.75, "volume": 55177.0}, {"date": "2017-07-03", "close": 22.93, "volume": 17269.0}, {"date": "2017-07-05", "close": 22.83, "volume": 20902.0}, {"date": "2017-07-06", "close": 22.77, "volume": 34049.0}, {"date": "2017-07-07", "close": 22.82, "volume": 25823.0}, {"date": "2017-07-10", "close": 22.77, "volume": 19291.0}, {"date": "2017-07-11", "close": 22.86, "volume": 21481.0}, {"date": "2017-07-12", "close": 22.78, "volume": 38052.0}, {"date": "2017-07-13", "close": 22.7, "volume": 38233.0}, {"date": "2017-07-14", "close": 22.839, "volume": 14228.0}, {"date": "2017-07-17", "close": 22.77, "volume": 25720.0}, {"date": "2017-07-18", "close": 22.83, "volume": 35964.0}, {"date": "2017-07-19", "close": 22.798, "volume": 25527.0}, {"date": "2017-07-20", "close": 22.88, "volume": 22105.0}, {"date": "2017-07-21", "close": 22.97, "volume": 31084.0}, {"date": "2017-07-24", "close": 22.97, "volume": 13867.0}, {"date": "2017-07-25", "close": 22.75, "volume": 25831.0}, {"date": "2017-07-26", "close": 22.85, "volume": 27237.0}, {"date": "2017-07-27", "close": 22.87, "volume": 11065.0}, {"date": "2017-07-28", "close": 22.89, "volume": 13212.0}, {"date": "2017-07-31", "close": 23.0133, "volume": 25774.0}, {"date": "2017-08-01", "close": 22.87, "volume": 170784.0}, {"date": "2017-08-02", "close": 22.87, "volume": 25894.0}, {"date": "2017-08-03", "close": 22.88, "volume": 23113.0}, {"date": "2017-08-04", "close": 22.82, "volume": 17319.0}, {"date": "2017-08-07", "close": 22.9, "volume": 53384.0}, {"date": "2017-08-08", "close": 22.84, "volume": 52464.0}, {"date": "2017-08-09", "close": 22.83, "volume": 42137.0}, {"date": "2017-08-10", "close": 22.79, "volume": 31021.0}, {"date": "2017-08-11", "close": 22.73, "volume": 20717.0}, {"date": "2017-08-14", "close": 22.64, "volume": 25319.0}, {"date": "2017-08-15", "close": 22.57, "volume": 21487.0}, {"date": "2017-08-16", "close": 22.64, "volume": 39418.0}, {"date": "2017-08-17", "close": 22.75, "volume": 45132.0}, {"date": "2017-08-18", "close": 22.82, "volume": 36395.0}, {"date": "2017-08-21", "close": 22.93, "volume": 19488.0}, {"date": "2017-08-22", "close": 22.88, "volume": 39459.0}, {"date": "2017-08-23", "close": 23.07, "volume": 28140.0}, {"date": "2017-08-24", "close": 23.07, "volume": 22971.0}, {"date": "2017-08-25", "close": 23.12, "volume": 16974.0}, {"date": "2017-08-28", "close": 23.24, "volume": 30888.0}, {"date": "2017-08-29", "close": 23.13, "volume": 45373.0}, {"date": "2017-08-30", "close": 23.09, "volume": 41721.0}, {"date": "2017-08-31", "close": 23.2, "volume": 51930.0}, {"date": "2017-09-01", "close": 23.15, "volume": 28822.0}, {"date": "2017-09-05", "close": 23.07, "volume": 16609.0}, {"date": "2017-09-06", "close": 23.16, "volume": 20632.0}, {"date": "2017-09-07", "close": 23.14, "volume": 23517.0}, {"date": "2017-09-08", "close": 23.23, "volume": 12174.0}, {"date": "2017-09-11", "close": 23.19, "volume": 17440.0}, {"date": "2017-09-12", "close": 23.19, "volume": 20858.0}, {"date": "2017-09-13", "close": 23.03, "volume": 34149.0}, {"date": "2017-09-14", "close": 22.84, "volume": 37734.0}, {"date": "2017-09-15", "close": 22.96, "volume": 31595.0}, {"date": "2017-09-18", "close": 22.93, "volume": 22201.0}, {"date": "2017-09-19", "close": 22.88, "volume": 41478.0}, {"date": "2017-09-20", "close": 22.89, "volume": 26729.0}, {"date": "2017-09-21", "close": 22.84, "volume": 22419.0}, {"date": "2017-09-22", "close": 22.87, "volume": 36571.0}, {"date": "2017-09-25", "close": 22.93, "volume": 22366.0}, {"date": "2017-09-26", "close": 22.94, "volume": 16149.0}, {"date": "2017-09-27", "close": 22.81, "volume": 24855.0}, {"date": "2017-09-28", "close": 22.66, "volume": 20272.0}, {"date": "2017-09-29", "close": 22.8, "volume": 60723.0}, {"date": "2017-10-02", "close": 22.65, "volume": 56621.0}, {"date": "2017-10-03", "close": 22.63, "volume": 31217.0}, {"date": "2017-10-04", "close": 22.66, "volume": 31983.0}, {"date": "2017-10-05", "close": 22.6203, "volume": 30142.0}, {"date": "2017-10-06", "close": 22.59, "volume": 24697.0}, {"date": "2017-10-09", "close": 22.61, "volume": 30147.0}, {"date": "2017-10-10", "close": 22.67, "volume": 30611.0}, {"date": "2017-10-11", "close": 22.67, "volume": 30497.0}, {"date": "2017-10-12", "close": 22.649, "volume": 14265.0}, {"date": "2017-10-13", "close": 22.61, "volume": 31240.0}, {"date": "2017-10-16", "close": 22.658, "volume": 23159.0}, {"date": "2017-10-17", "close": 22.71, "volume": 27034.0}, {"date": "2017-10-18", "close": 22.55, "volume": 27383.0}, {"date": "2017-10-19", "close": 22.57, "volume": 15641.0}, {"date": "2017-10-20", "close": 22.55, "volume": 22059.0}, {"date": "2017-10-23", "close": 22.49, "volume": 38721.0}, {"date": "2017-10-24", "close": 22.4, "volume": 41778.0}, {"date": "2017-10-25", "close": 22.16, "volume": 53940.0}, {"date": "2017-10-26", "close": 22.14, "volume": 46258.0}, {"date": "2017-10-27", "close": 22.14, "volume": 29442.0}, {"date": "2017-10-30", "close": 22.26, "volume": 41364.0}, {"date": "2017-10-31", "close": 22.21, "volume": 37961.0}, {"date": "2017-11-01", "close": 22.31, "volume": 46692.0}, {"date": "2017-11-02", "close": 22.41, "volume": 46599.0}, {"date": "2017-11-03", "close": 22.44, "volume": 30075.0}, {"date": "2017-11-06", "close": 22.5144, "volume": 60683.0}, {"date": "2017-11-07", "close": 22.55, "volume": 34535.0}, {"date": "2017-11-08", "close": 22.52, "volume": 29417.0}, {"date": "2017-11-09", "close": 22.53, "volume": 52163.0}, {"date": "2017-11-10", "close": 22.51, "volume": 56659.0}, {"date": "2017-11-13", "close": 22.5231, "volume": 29073.0}, {"date": "2017-11-14", "close": 22.57, "volume": 26900.0}, {"date": "2017-11-15", "close": 22.6001, "volume": 30620.0}, {"date": "2017-11-16", "close": 22.73, "volume": 44322.0}, {"date": "2017-11-17", "close": 22.48, "volume": 37056.0}, {"date": "2017-11-20", "close": 22.49, "volume": 19902.0}, {"date": "2017-11-21", "close": 22.45, "volume": 47894.0}, {"date": "2017-11-22", "close": 22.46, "volume": 36405.0}, {"date": "2017-11-24", "close": 22.36, "volume": 12612.0}, {"date": "2017-11-27", "close": 22.55, "volume": 54027.0}, {"date": "2017-11-28", "close": 22.4, "volume": 52201.0}, {"date": "2017-11-29", "close": 22.46, "volume": 32750.0}, {"date": "2017-11-30", "close": 22.51, "volume": 55927.0}, {"date": "2017-12-01", "close": 22.73, "volume": 38136.0}, {"date": "2017-12-04", "close": 22.8, "volume": 60208.0}, {"date": "2017-12-05", "close": 23.0, "volume": 33881.0}, {"date": "2017-12-06", "close": 23.12, "volume": 61051.0}, {"date": "2017-12-07", "close": 22.93, "volume": 42112.0}, {"date": "2017-12-08", "close": 22.89, "volume": 22965.0}, {"date": "2017-12-11", "close": 22.62, "volume": 39746.0}, {"date": "2017-12-12", "close": 22.52, "volume": 38283.0}, {"date": "2017-12-13", "close": 22.64, "volume": 22305.0}, {"date": "2017-12-14", "close": 22.79, "volume": 35355.0}, {"date": "2017-12-15", "close": 22.5, "volume": 41063.0}, {"date": "2017-12-18", "close": 22.71, "volume": 41043.0}, {"date": "2017-12-19", "close": 22.54, "volume": 41039.0}, {"date": "2017-12-20", "close": 22.34, "volume": 39071.0}, {"date": "2017-12-21", "close": 22.3, "volume": 66507.0}, {"date": "2017-12-22", "close": 22.48, "volume": 38516.0}, {"date": "2017-12-26", "close": 22.39, "volume": 13739.0}, {"date": "2017-12-27", "close": 22.45, "volume": 30085.0}, {"date": "2017-12-28", "close": 22.55, "volume": 26353.0}, {"date": "2017-12-29", "close": 22.73, "volume": 30550.0}, {"date": "2018-01-02", "close": 22.67, "volume": 27502.0}, {"date": "2018-01-03", "close": 22.77, "volume": 43096.0}, {"date": "2018-01-04", "close": 22.8, "volume": 40327.0}, {"date": "2018-01-05", "close": 22.9, "volume": 83630.0}, {"date": "2018-01-08", "close": 23.0, "volume": 85321.0}, {"date": "2018-01-09", "close": 22.85, "volume": 93018.0}, {"date": "2018-01-10", "close": 22.72, "volume": 25066.0}, {"date": "2018-01-11", "close": 22.53, "volume": 24886.0}, {"date": "2018-01-12", "close": 22.49, "volume": 13600.0}, {"date": "2018-01-16", "close": 22.38, "volume": 44651.0}, {"date": "2018-01-17", "close": 22.31, "volume": 27325.0}, {"date": "2018-01-18", "close": 22.08, "volume": 65518.0}, {"date": "2018-01-19", "close": 22.07, "volume": 48913.0}, {"date": "2018-01-22", "close": 22.1, "volume": 50931.0}, {"date": "2018-01-23", "close": 21.92, "volume": 86536.0}, {"date": "2018-01-24", "close": 21.95, "volume": 49454.0}, {"date": "2018-01-25", "close": 22.0, "volume": 41458.0}, {"date": "2018-01-26", "close": 21.83, "volume": 57079.0}, {"date": "2018-01-29", "close": 21.34, "volume": 141757.0}, {"date": "2018-01-30", "close": 21.28, "volume": 115191.0}, {"date": "2018-01-31", "close": 21.48, "volume": 71123.0}, {"date": "2018-02-01", "close": 21.6, "volume": 78773.0}, {"date": "2018-02-02", "close": 21.37, "volume": 73705.0}, {"date": "2018-02-05", "close": 21.3, "volume": 35892.0}, {"date": "2018-02-06", "close": 21.53, "volume": 50627.0}, {"date": "2018-02-07", "close": 21.4696, "volume": 52399.0}, {"date": "2018-02-08", "close": 21.39, "volume": 30159.0}, {"date": "2018-02-09", "close": 21.32, "volume": 53471.0}, {"date": "2018-02-12", "close": 21.49, "volume": 53494.0}, {"date": "2018-02-13", "close": 21.4799, "volume": 31734.0}, {"date": "2018-02-14", "close": 21.3269, "volume": 29451.0}, {"date": "2018-02-15", "close": 21.2877, "volume": 15453.0}, {"date": "2018-02-16", "close": 21.28, "volume": 15996.0}, {"date": "2018-02-20", "close": 21.2204, "volume": 20608.0}, {"date": "2018-02-21", "close": 21.03, "volume": 38765.0}, {"date": "2018-02-22", "close": 20.98, "volume": 47856.0}, {"date": "2018-02-23", "close": 21.12, "volume": 36061.0}, {"date": "2018-02-26", "close": 21.16, "volume": 23539.0}, {"date": "2018-02-27", "close": 21.12, "volume": 35257.0}, {"date": "2018-02-28", "close": 21.1815, "volume": 19368.0}, {"date": "2018-03-01", "close": 21.31, "volume": 24338.0}, {"date": "2018-03-02", "close": 21.25, "volume": 31638.0}, {"date": "2018-03-05", "close": 21.2, "volume": 20506.0}, {"date": "2018-03-06", "close": 21.2673, "volume": 29122.0}, {"date": "2018-03-07", "close": 21.2, "volume": 22635.0}, {"date": "2018-03-08", "close": 21.22, "volume": 30692.0}, {"date": "2018-03-09", "close": 21.23, "volume": 46246.0}, {"date": "2018-03-12", "close": 21.42, "volume": 51165.0}, {"date": "2018-03-13", "close": 21.8, "volume": 101162.0}, {"date": "2018-03-14", "close": 21.84, "volume": 79206.0}, {"date": "2018-03-15", "close": 21.7, "volume": 30376.0}, {"date": "2018-03-16", "close": 21.73, "volume": 27701.0}, {"date": "2018-03-19", "close": 21.6696, "volume": 28133.0}, {"date": "2018-03-20", "close": 21.37, "volume": 39266.0}, {"date": "2018-03-21", "close": 21.34, "volume": 29121.0}, {"date": "2018-03-22", "close": 21.32, "volume": 62677.0}, {"date": "2018-03-23", "close": 21.3, "volume": 46438.0}, {"date": "2018-03-26", "close": 21.29, "volume": 30955.0}, {"date": "2018-03-27", "close": 21.44, "volume": 45666.0}, {"date": "2018-03-28", "close": 21.51, "volume": 26765.0}, {"date": "2018-03-29", "close": 21.5, "volume": 28161.0}, {"date": "2018-04-02", "close": 21.61, "volume": 30154.0}, {"date": "2018-04-03", "close": 21.568, "volume": 40013.0}, {"date": "2018-04-04", "close": 21.51, "volume": 33665.0}, {"date": "2018-04-05", "close": 21.501, "volume": 25432.0}, {"date": "2018-04-06", "close": 21.55, "volume": 17751.0}, {"date": "2018-04-09", "close": 21.5, "volume": 27937.0}, {"date": "2018-04-10", "close": 21.54, "volume": 32244.0}, {"date": "2018-04-11", "close": 21.53, "volume": 16285.0}, {"date": "2018-04-12", "close": 21.27, "volume": 47560.0}, {"date": "2018-04-13", "close": 21.28, "volume": 16198.0}, {"date": "2018-04-16", "close": 21.199, "volume": 41967.0}, {"date": "2018-04-17", "close": 21.27, "volume": 35616.0}, {"date": "2018-04-18", "close": 21.27, "volume": 24206.0}, {"date": "2018-04-19", "close": 21.4108, "volume": 42722.0}, {"date": "2018-04-20", "close": 21.24, "volume": 28503.0}, {"date": "2018-04-23", "close": 21.29, "volume": 19374.0}, {"date": "2018-04-24", "close": 21.3, "volume": 23046.0}, {"date": "2018-04-25", "close": 21.13, "volume": 44780.0}, {"date": "2018-04-26", "close": 21.15, "volume": 39290.0}, {"date": "2018-04-27", "close": 21.59, "volume": 31620.0}, {"date": "2018-04-30", "close": 21.45, "volume": 29871.0}, {"date": "2018-05-01", "close": 21.33, "volume": 28619.0}, {"date": "2018-05-02", "close": 21.33, "volume": 38514.0}, {"date": "2018-05-03", "close": 21.32, "volume": 39271.0}, {"date": "2018-05-04", "close": 21.55, "volume": 23643.0}, {"date": "2018-05-07", "close": 21.49, "volume": 32036.0}, {"date": "2018-05-08", "close": 21.59, "volume": 37215.0}, {"date": "2018-05-09", "close": 21.63, "volume": 33526.0}, {"date": "2018-05-10", "close": 21.66, "volume": 12198.0}, {"date": "2018-05-11", "close": 21.73, "volume": 20260.0}, {"date": "2018-05-14", "close": 21.51, "volume": 17858.0}, {"date": "2018-05-15", "close": 21.55, "volume": 34826.0}, {"date": "2018-05-16", "close": 21.43, "volume": 31080.0}, {"date": "2018-05-17", "close": 21.39, "volume": 13354.0}, {"date": "2018-05-18", "close": 21.15, "volume": 37571.0}, {"date": "2018-05-21", "close": 21.2183, "volume": 21094.0}, {"date": "2018-05-22", "close": 21.24, "volume": 26583.0}, {"date": "2018-05-23", "close": 21.22, "volume": 37697.0}, {"date": "2018-05-24", "close": 21.1, "volume": 51330.0}, {"date": "2018-05-25", "close": 21.27, "volume": 41147.0}, {"date": "2018-05-29", "close": 21.52, "volume": 29906.0}, {"date": "2018-05-30", "close": 21.52, "volume": 29364.0}, {"date": "2018-05-31", "close": 21.44, "volume": 41870.0}, {"date": "2018-06-01", "close": 21.46, "volume": 25591.0}, {"date": "2018-06-04", "close": 21.4811, "volume": 45361.0}, {"date": "2018-06-05", "close": 21.52, "volume": 30294.0}, {"date": "2018-06-06", "close": 21.43, "volume": 21356.0}, {"date": "2018-06-07", "close": 21.5, "volume": 29329.0}, {"date": "2018-06-08", "close": 21.36, "volume": 23424.0}, {"date": "2018-06-11", "close": 21.26, "volume": 63102.0}, {"date": "2018-06-12", "close": 21.44, "volume": 38509.0}, {"date": "2018-06-13", "close": 21.48, "volume": 34442.0}, {"date": "2018-06-14", "close": 21.28, "volume": 45195.0}, {"date": "2018-06-15", "close": 21.37, "volume": 26275.0}, {"date": "2018-06-18", "close": 21.41, "volume": 25447.0}, {"date": "2018-06-19", "close": 21.35, "volume": 28706.0}, {"date": "2018-06-20", "close": 21.27, "volume": 16025.0}, {"date": "2018-06-21", "close": 21.24, "volume": 28551.0}, {"date": "2018-06-22", "close": 21.28, "volume": 16244.0}, {"date": "2018-06-25", "close": 21.34, "volume": 10694.0}, {"date": "2018-06-26", "close": 21.28, "volume": 20113.0}, {"date": "2018-06-27", "close": 21.27, "volume": 39101.0}, {"date": "2018-06-28", "close": 21.39, "volume": 58049.0}, {"date": "2018-06-29", "close": 21.69, "volume": 68340.0}, {"date": "2018-07-02", "close": 21.76, "volume": 44280.0}, {"date": "2018-07-03", "close": 21.73, "volume": 17855.0}, {"date": "2018-07-05", "close": 22.21, "volume": 31529.0}, {"date": "2018-07-06", "close": 21.99, "volume": 24581.0}, {"date": "2018-07-09", "close": 21.74, "volume": 29683.0}, {"date": "2018-07-10", "close": 21.93, "volume": 30558.0}, {"date": "2018-07-11", "close": 21.88, "volume": 10765.0}, {"date": "2018-07-12", "close": 21.79, "volume": 21584.0}, {"date": "2018-07-13", "close": 21.74, "volume": 26607.0}, {"date": "2018-07-16", "close": 21.57, "volume": 37803.0}, {"date": "2018-07-17", "close": 21.59, "volume": 19806.0}, {"date": "2018-07-18", "close": 21.56, "volume": 24212.0}, {"date": "2018-07-19", "close": 21.58, "volume": 28473.0}, {"date": "2018-07-20", "close": 21.72, "volume": 18994.0}, {"date": "2018-07-23", "close": 21.55, "volume": 21168.0}, {"date": "2018-07-24", "close": 21.54, "volume": 24019.0}, {"date": "2018-07-25", "close": 21.54, "volume": 20245.0}, {"date": "2018-07-26", "close": 21.45, "volume": 25824.0}, {"date": "2018-07-27", "close": 21.4152, "volume": 21159.0}, {"date": "2018-07-30", "close": 21.43, "volume": 17081.0}, {"date": "2018-07-31", "close": 21.49, "volume": 14006.0}, {"date": "2018-08-01", "close": 21.54, "volume": 32755.0}, {"date": "2018-08-02", "close": 21.72, "volume": 21741.0}, {"date": "2018-08-03", "close": 21.55, "volume": 37138.0}, {"date": "2018-08-06", "close": 21.78, "volume": 32629.0}, {"date": "2018-08-07", "close": 21.73, "volume": 29836.0}, {"date": "2018-08-08", "close": 21.76, "volume": 22430.0}, {"date": "2018-08-09", "close": 21.76, "volume": 24932.0}, {"date": "2018-08-10", "close": 21.67, "volume": 32103.0}, {"date": "2018-08-13", "close": 21.69, "volume": 35690.0}, {"date": "2018-08-14", "close": 21.75, "volume": 22547.0}, {"date": "2018-08-15", "close": 21.86, "volume": 49896.0}, {"date": "2018-08-16", "close": 21.56, "volume": 67867.0}, {"date": "2018-08-17", "close": 21.58, "volume": 44146.0}, {"date": "2018-08-20", "close": 21.6434, "volume": 35541.0}, {"date": "2018-08-21", "close": 21.67, "volume": 33561.0}, {"date": "2018-08-22", "close": 21.77, "volume": 21212.0}, {"date": "2018-08-23", "close": 21.89, "volume": 13824.0}, {"date": "2018-08-24", "close": 21.9, "volume": 29383.0}, {"date": "2018-08-27", "close": 21.84, "volume": 24343.0}, {"date": "2018-08-28", "close": 21.88, "volume": 37978.0}, {"date": "2018-08-29", "close": 21.89, "volume": 47344.0}, {"date": "2018-08-30", "close": 21.94, "volume": 21576.0}, {"date": "2018-08-31", "close": 22.11, "volume": 25059.0}, {"date": "2018-09-04", "close": 22.19, "volume": 43696.0}, {"date": "2018-09-05", "close": 22.0, "volume": 37587.0}, {"date": "2018-09-06", "close": 21.9023, "volume": 20632.0}, {"date": "2018-09-07", "close": 21.78, "volume": 21154.0}, {"date": "2018-09-10", "close": 21.79, "volume": 25932.0}, {"date": "2018-09-11", "close": 21.7, "volume": 22587.0}, {"date": "2018-09-12", "close": 21.83, "volume": 19434.0}, {"date": "2018-09-13", "close": 21.8, "volume": 25979.0}, {"date": "2018-09-14", "close": 21.74, "volume": 22175.0}, {"date": "2018-09-17", "close": 21.71, "volume": 27210.0}, {"date": "2018-09-18", "close": 21.68, "volume": 19979.0}, {"date": "2018-09-19", "close": 21.57, "volume": 24142.0}, {"date": "2018-09-20", "close": 21.55, "volume": 29182.0}, {"date": "2018-09-21", "close": 21.42, "volume": 32763.0}, {"date": "2018-09-24", "close": 21.59, "volume": 37408.0}, {"date": "2018-09-25", "close": 21.56, "volume": 21585.0}, {"date": "2018-09-26", "close": 21.43, "volume": 24597.0}, {"date": "2018-09-27", "close": 21.28, "volume": 43890.0}, {"date": "2018-09-28", "close": 21.22, "volume": 58386.0}, {"date": "2018-10-01", "close": 21.2548, "volume": 22781.0}, {"date": "2018-10-02", "close": 21.3594, "volume": 18519.0}, {"date": "2018-10-03", "close": 21.35, "volume": 47453.0}, {"date": "2018-10-04", "close": 21.25, "volume": 32718.0}, {"date": "2018-10-05", "close": 20.96, "volume": 63316.0}, {"date": "2018-10-08", "close": 20.98, "volume": 20918.0}, {"date": "2018-10-09", "close": 20.89, "volume": 75311.0}, {"date": "2018-10-10", "close": 20.87, "volume": 69801.0}, {"date": "2018-10-11", "close": 20.88, "volume": 69131.0}, {"date": "2018-10-12", "close": 20.82, "volume": 34472.0}, {"date": "2018-10-15", "close": 20.89, "volume": 27068.0}, {"date": "2018-10-16", "close": 20.78, "volume": 34972.0}, {"date": "2018-10-17", "close": 20.85, "volume": 19108.0}, {"date": "2018-10-18", "close": 20.68, "volume": 16148.0}, {"date": "2018-10-19", "close": 20.67, "volume": 25499.0}, {"date": "2018-10-22", "close": 20.35, "volume": 33421.0}, {"date": "2018-10-23", "close": 20.4, "volume": 40077.0}, {"date": "2018-10-24", "close": 20.7, "volume": 23086.0}, {"date": "2018-10-25", "close": 20.3473, "volume": 50577.0}, {"date": "2018-10-26", "close": 20.36, "volume": 24047.0}, {"date": "2018-10-29", "close": 20.36, "volume": 48711.0}, {"date": "2018-10-30", "close": 20.24, "volume": 61565.0}, {"date": "2018-10-31", "close": 20.13, "volume": 52748.0}, {"date": "2018-11-01", "close": 20.29, "volume": 36026.0}, {"date": "2018-11-02", "close": 20.18, "volume": 33113.0}, {"date": "2018-11-05", "close": 20.13, "volume": 46639.0}, {"date": "2018-11-06", "close": 20.06, "volume": 27615.0}, {"date": "2018-11-07", "close": 20.01, "volume": 49523.0}, {"date": "2018-11-08", "close": 19.97, "volume": 104243.0}, {"date": "2018-11-09", "close": 20.01, "volume": 50071.0}, {"date": "2018-11-12", "close": 20.24, "volume": 84059.0}, {"date": "2018-11-13", "close": 20.38, "volume": 78744.0}, {"date": "2018-11-14", "close": 20.09, "volume": 64694.0}, {"date": "2018-11-15", "close": 20.0, "volume": 46728.0}, {"date": "2018-11-16", "close": 19.94, "volume": 31848.0}, {"date": "2018-11-19", "close": 20.0, "volume": 46872.0}, {"date": "2018-11-20", "close": 20.25, "volume": 59185.0}, {"date": "2018-11-21", "close": 20.2, "volume": 39418.0}, {"date": "2018-11-23", "close": 20.1, "volume": 11719.0}, {"date": "2018-11-26", "close": 20.26, "volume": 56854.0}, {"date": "2018-11-27", "close": 20.45, "volume": 49673.0}, {"date": "2018-11-28", "close": 20.7, "volume": 43612.0}, {"date": "2018-11-29", "close": 20.93, "volume": 47436.0}, {"date": "2018-11-30", "close": 21.23, "volume": 66428.0}, {"date": "2018-12-03", "close": 21.7, "volume": 127152.0}, {"date": "2018-12-04", "close": 21.81, "volume": 102660.0}, {"date": "2018-12-06", "close": 22.26, "volume": 124041.0}, {"date": "2018-12-07", "close": 21.6, "volume": 91810.0}, {"date": "2018-12-10", "close": 21.23, "volume": 306223.0}, {"date": "2018-12-11", "close": 21.42, "volume": 55174.0}, {"date": "2018-12-12", "close": 21.3, "volume": 174838.0}, {"date": "2018-12-13", "close": 21.51, "volume": 71387.0}, {"date": "2018-12-14", "close": 21.57, "volume": 84997.0}, {"date": "2018-12-17", "close": 21.85, "volume": 82055.0}, {"date": "2018-12-18", "close": 21.61, "volume": 75470.0}, {"date": "2018-12-19", "close": 21.74, "volume": 43166.0}, {"date": "2018-12-20", "close": 21.69, "volume": 71909.0}, {"date": "2018-12-21", "close": 21.43, "volume": 52891.0}, {"date": "2018-12-24", "close": 21.55, "volume": 26229.0}, {"date": "2018-12-26", "close": 21.9, "volume": 60136.0}, {"date": "2018-12-27", "close": 22.0, "volume": 74785.0}, {"date": "2018-12-28", "close": 21.91, "volume": 62136.0}, {"date": "2018-12-31", "close": 21.93, "volume": 55077.0}, {"date": "2019-01-02", "close": 21.95, "volume": 47460.0}, {"date": "2019-01-03", "close": 22.2, "volume": 116612.0}, {"date": "2019-01-04", "close": 22.16, "volume": 38693.0}, {"date": "2019-01-07", "close": 22.14, "volume": 51219.0}, {"date": "2019-01-08", "close": 22.18, "volume": 47203.0}, {"date": "2019-01-09", "close": 22.05, "volume": 41622.0}, {"date": "2019-01-10", "close": 22.04, "volume": 31223.0}, {"date": "2019-01-11", "close": 22.01, "volume": 47309.0}, {"date": "2019-01-14", "close": 22.12, "volume": 42109.0}, {"date": "2019-01-15", "close": 22.14, "volume": 46567.0}, {"date": "2019-01-16", "close": 22.19, "volume": 32514.0}, {"date": "2019-01-17", "close": 22.01, "volume": 31162.0}, {"date": "2019-01-18", "close": 22.05, "volume": 56431.0}, {"date": "2019-01-22", "close": 22.05, "volume": 40819.0}, {"date": "2019-01-23", "close": 22.22, "volume": 35561.0}, {"date": "2019-01-24", "close": 22.14, "volume": 27216.0}, {"date": "2019-01-25", "close": 22.2, "volume": 41846.0}, {"date": "2019-01-28", "close": 22.21, "volume": 25890.0}, {"date": "2019-01-29", "close": 22.33, "volume": 55042.0}, {"date": "2019-01-30", "close": 22.31, "volume": 49020.0}, {"date": "2019-01-31", "close": 22.45, "volume": 37413.0}, {"date": "2019-02-01", "close": 22.43, "volume": 49271.0}, {"date": "2019-02-04", "close": 22.62, "volume": 49423.0}, {"date": "2019-02-05", "close": 22.66, "volume": 60043.0}, {"date": "2019-02-06", "close": 22.88, "volume": 42026.0}, {"date": "2019-02-07", "close": 22.53, "volume": 71870.0}, {"date": "2019-02-08", "close": 22.43, "volume": 41867.0}, {"date": "2019-02-11", "close": 22.68, "volume": 46177.0}, {"date": "2019-02-12", "close": 22.71, "volume": 30873.0}, {"date": "2019-02-13", "close": 22.56, "volume": 37641.0}, {"date": "2019-02-14", "close": 22.51, "volume": 43670.0}, {"date": "2019-02-15", "close": 22.52, "volume": 48072.0}, {"date": "2019-02-19", "close": 22.53, "volume": 25587.0}, {"date": "2019-02-20", "close": 22.67, "volume": 36938.0}, {"date": "2019-02-21", "close": 22.47, "volume": 43598.0}, {"date": "2019-02-22", "close": 22.49, "volume": 32967.0}, {"date": "2019-02-25", "close": 22.7, "volume": 46393.0}, {"date": "2019-02-26", "close": 22.65, "volume": 35517.0}, {"date": "2019-02-27", "close": 22.61, "volume": 28190.0}, {"date": "2019-02-28", "close": 22.53, "volume": 35130.0}, {"date": "2019-03-01", "close": 22.55, "volume": 25337.0}, {"date": "2019-03-04", "close": 22.55, "volume": 44052.0}, {"date": "2019-03-05", "close": 22.54, "volume": 31223.0}, {"date": "2019-03-06", "close": 22.35, "volume": 22142.0}, {"date": "2019-03-07", "close": 22.4, "volume": 65462.0}, {"date": "2019-03-08", "close": 22.36, "volume": 34834.0}, {"date": "2019-03-11", "close": 22.63, "volume": 40273.0}, {"date": "2019-03-12", "close": 22.47, "volume": 45498.0}, {"date": "2019-03-13", "close": 22.47, "volume": 37798.0}, {"date": "2019-03-14", "close": 22.19, "volume": 47199.0}, {"date": "2019-03-15", "close": 22.28, "volume": 43487.0}, {"date": "2019-03-18", "close": 22.09, "volume": 85787.0}, {"date": "2019-03-19", "close": 21.97, "volume": 84082.0}, {"date": "2019-03-20", "close": 22.15, "volume": 85516.0}, {"date": "2019-03-21", "close": 22.23, "volume": 40412.0}, {"date": "2019-03-22", "close": 22.4, "volume": 63513.0}, {"date": "2019-03-25", "close": 22.5, "volume": 78607.0}, {"date": "2019-03-26", "close": 22.6, "volume": 77589.0}, {"date": "2019-03-27", "close": 22.81, "volume": 50719.0}, {"date": "2019-03-28", "close": 22.86, "volume": 55994.0}, {"date": "2019-03-29", "close": 22.63, "volume": 70814.0}, {"date": "2019-04-01", "close": 22.85, "volume": 40251.0}, {"date": "2019-04-02", "close": 23.04, "volume": 61612.0}, {"date": "2019-04-03", "close": 22.99, "volume": 25603.0}, {"date": "2019-04-04", "close": 22.81, "volume": 39694.0}, {"date": "2019-04-05", "close": 23.06, "volume": 24628.0}, {"date": "2019-04-08", "close": 23.27, "volume": 126809.0}, {"date": "2019-04-09", "close": 23.37, "volume": 88184.0}, {"date": "2019-04-10", "close": 23.53, "volume": 108364.0}, {"date": "2019-04-11", "close": 23.46, "volume": 42246.0}, {"date": "2019-04-12", "close": 23.3, "volume": 71232.0}, {"date": "2019-04-15", "close": 23.13, "volume": 51250.0}, {"date": "2019-04-16", "close": 23.04, "volume": 34237.0}, {"date": "2019-04-17", "close": 22.85, "volume": 76181.0}, {"date": "2019-04-18", "close": 22.77, "volume": 33233.0}, {"date": "2019-04-22", "close": 22.72, "volume": 36158.0}, {"date": "2019-04-23", "close": 22.77, "volume": 28429.0}, {"date": "2019-04-24", "close": 22.78, "volume": 48561.0}, {"date": "2019-04-25", "close": 22.84, "volume": 43297.0}, {"date": "2019-04-26", "close": 22.84, "volume": 51551.0}, {"date": "2019-04-29", "close": 23.05, "volume": 40978.0}, {"date": "2019-04-30", "close": 22.96, "volume": 38984.0}, {"date": "2019-05-01", "close": 23.05, "volume": 62908.0}, {"date": "2019-05-02", "close": 23.08, "volume": 44271.0}, {"date": "2019-05-03", "close": 23.07, "volume": 71004.0}, {"date": "2019-05-06", "close": 23.08, "volume": 27192.0}, {"date": "2019-05-07", "close": 22.89, "volume": 44626.0}, {"date": "2019-05-08", "close": 23.0, "volume": 35602.0}, {"date": "2019-05-09", "close": 23.02, "volume": 47282.0}, {"date": "2019-05-10", "close": 23.15, "volume": 39159.0}, {"date": "2019-05-13", "close": 23.09, "volume": 21698.0}, {"date": "2019-05-14", "close": 23.02, "volume": 22789.0}, {"date": "2019-05-15", "close": 22.81, "volume": 68258.0}, {"date": "2019-05-16", "close": 22.9857, "volume": 24251.0}, {"date": "2019-05-17", "close": 23.07, "volume": 33111.0}, {"date": "2019-05-20", "close": 23.16, "volume": 35954.0}, {"date": "2019-05-21", "close": 23.32, "volume": 36661.0}, {"date": "2019-05-22", "close": 23.53, "volume": 47665.0}, {"date": "2019-05-23", "close": 23.46, "volume": 47234.0}, {"date": "2019-05-24", "close": 23.35, "volume": 28835.0}, {"date": "2019-05-28", "close": 23.42, "volume": 28243.0}, {"date": "2019-05-29", "close": 23.55, "volume": 35088.0}, {"date": "2019-05-30", "close": 23.38, "volume": 37335.0}, {"date": "2019-05-31", "close": 23.38, "volume": 39621.0}, {"date": "2019-06-03", "close": 23.38, "volume": 22844.0}, {"date": "2019-06-04", "close": 23.36, "volume": 28413.0}, {"date": "2019-06-05", "close": 23.25, "volume": 36479.0}, {"date": "2019-06-06", "close": 23.24, "volume": 30009.0}, {"date": "2019-06-07", "close": 23.35, "volume": 60594.0}, {"date": "2019-06-10", "close": 23.4, "volume": 34495.0}, {"date": "2019-06-11", "close": 23.34, "volume": 32340.0}, {"date": "2019-06-12", "close": 23.43, "volume": 49710.0}, {"date": "2019-06-13", "close": 23.21, "volume": 54917.0}, {"date": "2019-06-14", "close": 23.65, "volume": 73278.0}, {"date": "2019-06-17", "close": 23.51, "volume": 57000.0}, {"date": "2019-06-18", "close": 23.75, "volume": 42462.0}, {"date": "2019-06-19", "close": 23.77, "volume": 49792.0}, {"date": "2019-06-20", "close": 23.91, "volume": 52119.0}, {"date": "2019-06-21", "close": 23.7799, "volume": 56323.0}, {"date": "2019-06-24", "close": 23.73, "volume": 44359.0}, {"date": "2019-06-25", "close": 23.71, "volume": 53465.0}, {"date": "2019-06-26", "close": 23.73, "volume": 28791.0}, {"date": "2019-06-27", "close": 23.74, "volume": 35849.0}, {"date": "2019-06-28", "close": 23.99, "volume": 60047.0}, {"date": "2019-07-01", "close": 23.99, "volume": 31932.0}, {"date": "2019-07-02", "close": 23.9, "volume": 36665.0}, {"date": "2019-07-03", "close": 24.0, "volume": 14886.0}, {"date": "2019-07-05", "close": 24.08, "volume": 21779.0}, {"date": "2019-07-08", "close": 23.96, "volume": 33518.0}, {"date": "2019-07-09", "close": 23.92, "volume": 45361.0}, {"date": "2019-07-10", "close": 24.32, "volume": 40873.0}, {"date": "2019-07-11", "close": 24.09, "volume": 56160.0}, {"date": "2019-07-12", "close": 23.91, "volume": 37478.0}, {"date": "2019-07-15", "close": 23.85, "volume": 38924.0}, {"date": "2019-07-16", "close": 23.96, "volume": 27189.0}, {"date": "2019-07-17", "close": 23.88, "volume": 36126.0}, {"date": "2019-07-18", "close": 23.94, "volume": 25183.0}, {"date": "2019-07-19", "close": 24.2, "volume": 31582.0}, {"date": "2019-07-22", "close": 24.14, "volume": 43127.0}, {"date": "2019-07-23", "close": 24.15, "volume": 40760.0}, {"date": "2019-07-24", "close": 24.07, "volume": 40662.0}, {"date": "2019-07-25", "close": 23.71, "volume": 50781.0}, {"date": "2019-07-26", "close": 23.77, "volume": 23803.0}, {"date": "2019-07-29", "close": 23.8049, "volume": 56137.0}, {"date": "2019-07-30", "close": 23.84, "volume": 33347.0}, {"date": "2019-07-31", "close": 24.0, "volume": 47092.0}, {"date": "2019-08-01", "close": 23.98, "volume": 52796.0}, {"date": "2019-08-02", "close": 24.17, "volume": 35433.0}, {"date": "2019-08-05", "close": 24.14, "volume": 123997.0}, {"date": "2019-08-06", "close": 24.4, "volume": 40547.0}, {"date": "2019-08-07", "close": 24.4, "volume": 95781.0}, {"date": "2019-08-08", "close": 24.4, "volume": 52755.0}, {"date": "2019-08-09", "close": 24.35, "volume": 58141.0}, {"date": "2019-08-12", "close": 24.37, "volume": 53948.0}, {"date": "2019-08-13", "close": 24.42, "volume": 57240.0}, {"date": "2019-08-14", "close": 24.46, "volume": 50391.0}, {"date": "2019-08-15", "close": 24.543, "volume": 41497.0}, {"date": "2019-08-16", "close": 24.81, "volume": 41922.0}, {"date": "2019-08-19", "close": 25.18, "volume": 77394.0}, {"date": "2019-08-20", "close": 25.02, "volume": 70547.0}, {"date": "2019-08-21", "close": 25.35, "volume": 71857.0}, {"date": "2019-08-22", "close": 25.385, "volume": 32739.0}, {"date": "2019-08-23", "close": 25.36, "volume": 43407.0}, {"date": "2019-08-26", "close": 25.13, "volume": 57856.0}, {"date": "2019-08-27", "close": 25.09, "volume": 63921.0}, {"date": "2019-08-28", "close": 25.12, "volume": 55580.0}, {"date": "2019-08-29", "close": 25.02, "volume": 47482.0}, {"date": "2019-08-30", "close": 24.98, "volume": 48544.0}, {"date": "2019-09-03", "close": 24.99, "volume": 47218.0}, {"date": "2019-09-04", "close": 25.31, "volume": 46408.0}, {"date": "2019-09-05", "close": 25.39, "volume": 49757.0}, {"date": "2019-09-06", "close": 25.18, "volume": 55626.0}, {"date": "2019-09-09", "close": 25.02, "volume": 51003.0}, {"date": "2019-09-10", "close": 24.5701, "volume": 75896.0}, {"date": "2019-09-11", "close": 24.7, "volume": 97843.0}, {"date": "2019-09-12", "close": 24.45, "volume": 49727.0}, {"date": "2019-09-13", "close": 23.54, "volume": 209253.0}, {"date": "2019-09-16", "close": 23.62, "volume": 84877.0}, {"date": "2019-09-17", "close": 23.84, "volume": 44632.0}, {"date": "2019-09-18", "close": 24.18, "volume": 66946.0}, {"date": "2019-09-19", "close": 23.97, "volume": 126614.0}, {"date": "2019-09-20", "close": 23.93, "volume": 52665.0}, {"date": "2019-09-23", "close": 23.93, "volume": 46726.0}, {"date": "2019-09-24", "close": 24.04, "volume": 39351.0}, {"date": "2019-09-25", "close": 23.86, "volume": 27822.0}, {"date": "2019-09-26", "close": 23.85, "volume": 22650.0}, {"date": "2019-09-27", "close": 23.93, "volume": 28604.0}, {"date": "2019-09-30", "close": 23.9, "volume": 32381.0}, {"date": "2019-10-01", "close": 23.95, "volume": 57471.0}, {"date": "2019-10-02", "close": 24.25, "volume": 59552.0}, {"date": "2019-10-03", "close": 24.48, "volume": 66030.0}, {"date": "2019-10-04", "close": 24.57, "volume": 36178.0}, {"date": "2019-10-07", "close": 24.82, "volume": 47274.0}, {"date": "2019-10-08", "close": 25.02, "volume": 60522.0}, {"date": "2019-10-09", "close": 25.31, "volume": 86826.0}, {"date": "2019-10-10", "close": 25.12, "volume": 43123.0}, {"date": "2019-10-11", "close": 25.1, "volume": 72428.0}, {"date": "2019-10-14", "close": 24.64, "volume": 41082.0}, {"date": "2019-10-15", "close": 24.6, "volume": 29633.0}, {"date": "2019-10-16", "close": 24.36, "volume": 34968.0}, {"date": "2019-10-17", "close": 24.24, "volume": 34565.0}, {"date": "2019-10-18", "close": 24.24, "volume": 42344.0}, {"date": "2019-10-21", "close": 24.01, "volume": 51825.0}, {"date": "2019-10-22", "close": 24.13, "volume": 28689.0}, {"date": "2019-10-23", "close": 23.9841, "volume": 27000.0}, {"date": "2019-10-24", "close": 24.04, "volume": 44193.0}, {"date": "2019-10-25", "close": 23.8, "volume": 46721.0}, {"date": "2019-10-28", "close": 23.55, "volume": 49443.0}, {"date": "2019-10-29", "close": 23.39, "volume": 77775.0}, {"date": "2019-10-30", "close": 23.69, "volume": 71737.0}, {"date": "2019-10-31", "close": 23.75, "volume": 68520.0}, {"date": "2019-11-01", "close": 23.85, "volume": 43058.0}, {"date": "2019-11-04", "close": 24.19, "volume": 58987.0}, {"date": "2019-11-05", "close": 23.95, "volume": 45403.0}, {"date": "2019-11-06", "close": 23.79, "volume": 46807.0}, {"date": "2019-11-07", "close": 23.81, "volume": 43226.0}, {"date": "2019-11-08", "close": 23.56, "volume": 45632.0}, {"date": "2019-11-11", "close": 23.36, "volume": 46040.0}, {"date": "2019-11-12", "close": 23.3, "volume": 32965.0}, {"date": "2019-11-13", "close": 23.33, "volume": 24956.0}, {"date": "2019-11-14", "close": 23.38, "volume": 60782.0}, {"date": "2019-11-15", "close": 23.36, "volume": 46465.0}, {"date": "2019-11-18", "close": 23.41, "volume": 34196.0}, {"date": "2019-11-19", "close": 23.52, "volume": 38450.0}, {"date": "2019-11-20", "close": 23.54, "volume": 61155.0}, {"date": "2019-11-21", "close": 23.43, "volume": 33078.0}, {"date": "2019-11-22", "close": 23.43, "volume": 32211.0}, {"date": "2019-11-25", "close": 23.39, "volume": 41142.0}, {"date": "2019-11-26", "close": 23.56, "volume": 43927.0}, {"date": "2019-11-27", "close": 23.55, "volume": 27100.0}, {"date": "2019-11-29", "close": 23.51, "volume": 26273.0}, {"date": "2019-12-02", "close": 23.41, "volume": 65422.0}, {"date": "2019-12-03", "close": 23.5, "volume": 57018.0}, {"date": "2019-12-04", "close": 23.56, "volume": 55726.0}, {"date": "2019-12-05", "close": 23.55, "volume": 50462.0}, {"date": "2019-12-06", "close": 23.45, "volume": 73578.0}, {"date": "2019-12-09", "close": 23.46, "volume": 44281.0}, {"date": "2019-12-10", "close": 23.49, "volume": 56100.0}, {"date": "2019-12-11", "close": 23.62, "volume": 52941.0}, {"date": "2019-12-12", "close": 23.44, "volume": 50393.0}, {"date": "2019-12-13", "close": 23.45, "volume": 35196.0}, {"date": "2019-12-16", "close": 23.36, "volume": 50263.0}, {"date": "2019-12-17", "close": 23.43, "volume": 42479.0}, {"date": "2019-12-18", "close": 23.45, "volume": 72873.0}, {"date": "2019-12-19", "close": 23.435, "volume": 57437.0}, {"date": "2019-12-20", "close": 23.41, "volume": 64295.0}, {"date": "2019-12-23", "close": 23.45, "volume": 43100.0}, {"date": "2019-12-24", "close": 23.59, "volume": 20990.0}, {"date": "2019-12-26", "close": 23.58, "volume": 43914.0}, {"date": "2019-12-27", "close": 23.61, "volume": 23527.0}, {"date": "2019-12-30", "close": 23.67, "volume": 41465.0}, {"date": "2019-12-31", "close": 23.68, "volume": 50221.0}, {"date": "2020-01-02", "close": 23.85, "volume": 48194.0}, {"date": "2020-01-03", "close": 23.98, "volume": 43842.0}, {"date": "2020-01-06", "close": 24.02, "volume": 44750.0}, {"date": "2020-01-07", "close": 24.07, "volume": 44197.0}, {"date": "2020-01-08", "close": 24.1, "volume": 38067.0}, {"date": "2020-01-09", "close": 24.17, "volume": 56852.0}, {"date": "2020-01-10", "close": 24.2, "volume": 34894.0}, {"date": "2020-01-13", "close": 24.19, "volume": 59037.0}, {"date": "2020-01-14", "close": 24.09, "volume": 56911.0}, {"date": "2020-01-15", "close": 24.19, "volume": 33897.0}, {"date": "2020-01-16", "close": 24.17, "volume": 35689.0}, {"date": "2020-01-17", "close": 24.14, "volume": 25938.0}, {"date": "2020-01-21", "close": 24.28, "volume": 33981.0}, {"date": "2020-01-22", "close": 24.21, "volume": 39988.0}, {"date": "2020-01-23", "close": 24.12, "volume": 39130.0}, {"date": "2020-01-24", "close": 24.19, "volume": 50327.0}, {"date": "2020-01-27", "close": 24.29, "volume": 44558.0}, {"date": "2020-01-28", "close": 24.287, "volume": 35004.0}, {"date": "2020-01-29", "close": 24.425, "volume": 50216.0}, {"date": "2020-01-30", "close": 24.385, "volume": 47003.0}, {"date": "2020-01-31", "close": 24.38, "volume": 37208.0}, {"date": "2020-02-03", "close": 24.49, "volume": 41604.0}, {"date": "2020-02-04", "close": 24.5, "volume": 46821.0}, {"date": "2020-02-05", "close": 24.57, "volume": 48955.0}, {"date": "2020-02-06", "close": 24.66, "volume": 33367.0}, {"date": "2020-02-07", "close": 24.68, "volume": 36318.0}, {"date": "2020-02-10", "close": 24.77, "volume": 70229.0}, {"date": "2020-02-11", "close": 24.72, "volume": 24649.0}, {"date": "2020-02-12", "close": 24.72, "volume": 49796.0}, {"date": "2020-02-13", "close": 24.52, "volume": 33066.0}, {"date": "2020-02-14", "close": 24.41, "volume": 33947.0}, {"date": "2020-02-18", "close": 24.47, "volume": 18425.0}, {"date": "2020-02-19", "close": 24.54, "volume": 43176.0}, {"date": "2020-02-20", "close": 24.58, "volume": 32365.0}, {"date": "2020-02-21", "close": 24.68, "volume": 67954.0}, {"date": "2020-02-24", "close": 24.92, "volume": 102899.0}, {"date": "2020-02-25", "close": 25.2, "volume": 120424.0}, {"date": "2020-02-26", "close": 24.85, "volume": 89141.0}, {"date": "2020-02-27", "close": 23.96, "volume": 383026.0}, {"date": "2020-02-28", "close": 22.97, "volume": 421255.0}, {"date": "2020-03-02", "close": 23.68, "volume": 192638.0}, {"date": "2020-03-03", "close": 24.03, "volume": 203015.0}, {"date": "2020-03-04", "close": 24.18, "volume": 66468.0}, {"date": "2020-03-05", "close": 24.12, "volume": 137358.0}, {"date": "2020-03-06", "close": 24.47, "volume": 183054.0}, {"date": "2020-03-09", "close": 24.15, "volume": 333638.0}, {"date": "2020-03-10", "close": 23.73, "volume": 108366.0}, {"date": "2020-03-11", "close": 22.745, "volume": 225949.0}, {"date": "2020-03-12", "close": 20.3, "volume": 406777.0}, {"date": "2020-03-13", "close": 21.56, "volume": 150631.0}, {"date": "2020-03-16", "close": 21.04, "volume": 105097.0}, {"date": "2020-03-17", "close": 20.76, "volume": 110987.0}, {"date": "2020-03-18", "close": 17.55, "volume": 206845.0}, {"date": "2020-03-19", "close": 18.2, "volume": 287263.0}, {"date": "2020-03-20", "close": 18.94, "volume": 215912.0}, {"date": "2020-03-23", "close": 19.31, "volume": 189173.0}, {"date": "2020-03-24", "close": 20.43, "volume": 191056.0}, {"date": "2020-03-25", "close": 21.42, "volume": 224831.0}, {"date": "2020-03-26", "close": 21.34, "volume": 187332.0}, {"date": "2020-03-27", "close": 20.76, "volume": 170415.0}, {"date": "2020-03-30", "close": 21.45, "volume": 109049.0}, {"date": "2020-03-31", "close": 22.02, "volume": 158617.0}, {"date": "2020-04-01", "close": 20.95, "volume": 143777.0}, {"date": "2020-04-02", "close": 20.69, "volume": 91425.0}, {"date": "2020-04-03", "close": 20.48, "volume": 63575.0}, {"date": "2020-04-06", "close": 20.72, "volume": 171555.0}, {"date": "2020-04-07", "close": 21.21, "volume": 111892.0}, {"date": "2020-04-08", "close": 21.89, "volume": 69412.0}, {"date": "2020-04-09", "close": 22.29, "volume": 112899.0}, {"date": "2020-04-13", "close": 22.15, "volume": 64801.0}, {"date": "2020-04-14", "close": 21.86, "volume": 121699.0}, {"date": "2020-04-15", "close": 21.97, "volume": 70094.0}, {"date": "2020-04-16", "close": 22.32, "volume": 129249.0}, {"date": "2020-04-17", "close": 22.49, "volume": 112565.0}, {"date": "2020-04-20", "close": 22.83, "volume": 111763.0}, {"date": "2020-04-21", "close": 22.79, "volume": 99911.0}, {"date": "2020-04-22", "close": 22.53, "volume": 56188.0}, {"date": "2020-04-23", "close": 22.5, "volume": 53932.0}, {"date": "2020-04-24", "close": 22.25, "volume": 65670.0}, {"date": "2020-04-27", "close": 22.27, "volume": 138036.0}, {"date": "2020-04-28", "close": 22.29, "volume": 61716.0}, {"date": "2020-04-29", "close": 22.52, "volume": 77824.0}, {"date": "2020-04-30", "close": 22.73, "volume": 78129.0}, {"date": "2020-05-01", "close": 22.85, "volume": 48001.0}, {"date": "2020-05-04", "close": 22.88, "volume": 50180.0}, {"date": "2020-05-05", "close": 22.86, "volume": 37610.0}, {"date": "2020-05-06", "close": 22.9, "volume": 95238.0}, {"date": "2020-05-07", "close": 23.05, "volume": 74156.0}, {"date": "2020-05-08", "close": 23.14, "volume": 74546.0}, {"date": "2020-05-11", "close": 23.2, "volume": 55173.0}, {"date": "2020-05-12", "close": 23.23, "volume": 41421.0}, {"date": "2020-05-13", "close": 22.91, "volume": 56387.0}, {"date": "2020-05-14", "close": 22.27, "volume": 78417.0}, {"date": "2020-05-15", "close": 22.13, "volume": 71298.0}, {"date": "2020-05-18", "close": 22.17, "volume": 45793.0}, {"date": "2020-05-19", "close": 22.39, "volume": 73665.0}, {"date": "2020-05-20", "close": 22.4, "volume": 46904.0}, {"date": "2020-05-21", "close": 22.52, "volume": 24623.0}, {"date": "2020-05-22", "close": 22.56, "volume": 30716.0}, {"date": "2020-05-26", "close": 22.57, "volume": 61961.0}, {"date": "2020-05-27", "close": 22.87, "volume": 54275.0}, {"date": "2020-05-28", "close": 22.98, "volume": 54753.0}, {"date": "2020-05-29", "close": 23.2, "volume": 79556.0}, {"date": "2020-06-01", "close": 23.5, "volume": 129719.0}, {"date": "2020-06-02", "close": 23.17, "volume": 112476.0}, {"date": "2020-06-03", "close": 23.13, "volume": 43284.0}, {"date": "2020-06-04", "close": 23.1, "volume": 32005.0}, {"date": "2020-06-05", "close": 22.99, "volume": 56259.0}, {"date": "2020-06-08", "close": 22.85, "volume": 84684.0}, {"date": "2020-06-09", "close": 22.93, "volume": 76384.0}, {"date": "2020-06-10", "close": 22.82, "volume": 76682.0}, {"date": "2020-06-11", "close": 22.53, "volume": 57626.0}, {"date": "2020-06-12", "close": 22.65, "volume": 59701.0}, {"date": "2020-06-15", "close": 22.7, "volume": 40219.0}, {"date": "2020-06-16", "close": 22.72, "volume": 52756.0}, {"date": "2020-06-17", "close": 22.8, "volume": 51396.0}, {"date": "2020-06-18", "close": 22.85, "volume": 31405.0}, {"date": "2020-06-19", "close": 22.87, "volume": 30318.0}, {"date": "2020-06-22", "close": 22.98, "volume": 47386.0}, {"date": "2020-06-23", "close": 22.98, "volume": 37387.0}, {"date": "2020-06-24", "close": 22.94, "volume": 41846.0}, {"date": "2020-06-25", "close": 23.05, "volume": 46702.0}, {"date": "2020-06-26", "close": 22.96, "volume": 30962.0}, {"date": "2020-06-29", "close": 23.12, "volume": 39833.0}, {"date": "2020-06-30", "close": 23.25, "volume": 72613.0}, {"date": "2020-07-01", "close": 23.01, "volume": 67163.0}, {"date": "2020-07-02", "close": 23.32, "volume": 48196.0}, {"date": "2020-07-06", "close": 23.33, "volume": 47111.0}, {"date": "2020-07-07", "close": 23.39, "volume": 58059.0}, {"date": "2020-07-08", "close": 23.5, "volume": 43903.0}, {"date": "2020-07-09", "close": 23.46, "volume": 38262.0}, {"date": "2020-07-10", "close": 23.53, "volume": 62601.0}, {"date": "2020-07-13", "close": 23.98, "volume": 92729.0}, {"date": "2020-07-14", "close": 23.86, "volume": 30941.0}, {"date": "2020-07-15", "close": 23.74, "volume": 35015.0}, {"date": "2020-07-16", "close": 23.79, "volume": 28615.0}, {"date": "2020-07-17", "close": 23.65, "volume": 34061.0}, {"date": "2020-07-20", "close": 23.85, "volume": 45970.0}, {"date": "2020-07-21", "close": 23.84, "volume": 41053.0}, {"date": "2020-07-22", "close": 23.85, "volume": 23503.0}, {"date": "2020-07-23", "close": 23.85, "volume": 34510.0}, {"date": "2020-07-24", "close": 23.62, "volume": 52890.0}, {"date": "2020-07-27", "close": 23.4, "volume": 38605.0}, {"date": "2020-07-28", "close": 23.51, "volume": 33972.0}, {"date": "2020-07-29", "close": 23.77, "volume": 48607.0}, {"date": "2020-07-30", "close": 23.96, "volume": 63861.0}, {"date": "2020-07-31", "close": 24.1, "volume": 57677.0}, {"date": "2020-08-03", "close": 24.11, "volume": 36210.0}, {"date": "2020-08-04", "close": 24.15, "volume": 54586.0}, {"date": "2020-08-05", "close": 24.1, "volume": 67791.0}, {"date": "2020-08-06", "close": 24.18, "volume": 30964.0}, {"date": "2020-08-07", "close": 24.06, "volume": 27867.0}, {"date": "2020-08-10", "close": 24.21, "volume": 63971.0}, {"date": "2020-08-11", "close": 24.14, "volume": 68760.0}, {"date": "2020-08-12", "close": 24.1, "volume": 41361.0}, {"date": "2020-08-13", "close": 24.12, "volume": 69056.0}, {"date": "2020-08-14", "close": 23.88, "volume": 53634.0}, {"date": "2020-08-17", "close": 23.955, "volume": 55258.0}, {"date": "2020-08-18", "close": 24.11, "volume": 38282.0}, {"date": "2020-08-19", "close": 24.15, "volume": 68018.0}, {"date": "2020-08-20", "close": 24.16, "volume": 37616.0}, {"date": "2020-08-21", "close": 24.4, "volume": 55780.0}, {"date": "2020-08-24", "close": 24.35, "volume": 42496.0}, {"date": "2020-08-25", "close": 24.13, "volume": 57819.0}, {"date": "2020-08-26", "close": 24.08, "volume": 30734.0}, {"date": "2020-08-27", "close": 23.98, "volume": 70880.0}, {"date": "2020-08-28", "close": 23.97, "volume": 76202.0}, {"date": "2020-08-31", "close": 23.99, "volume": 89116.0}, {"date": "2020-09-01", "close": 23.94, "volume": 32710.0}, {"date": "2020-09-02", "close": 23.91, "volume": 51144.0}, {"date": "2020-09-03", "close": 23.81, "volume": 66248.0}, {"date": "2020-09-04", "close": 23.84, "volume": 62154.0}, {"date": "2020-09-08", "close": 23.88, "volume": 69069.0}, {"date": "2020-09-09", "close": 23.9, "volume": 43777.0}, {"date": "2020-09-10", "close": 23.89, "volume": 60299.0}, {"date": "2020-09-11", "close": 23.87, "volume": 33846.0}, {"date": "2020-09-14", "close": 23.86, "volume": 19373.0}, {"date": "2020-09-15", "close": 23.8, "volume": 35847.0}, {"date": "2020-09-16", "close": 23.941, "volume": 69065.0}, {"date": "2020-09-17", "close": 23.89, "volume": 33892.0}, {"date": "2020-09-18", "close": 23.9, "volume": 38595.0}, {"date": "2020-09-21", "close": 23.59, "volume": 53933.0}, {"date": "2020-09-22", "close": 23.72, "volume": 61696.0}, {"date": "2020-09-23", "close": 23.84, "volume": 51330.0}, {"date": "2020-09-24", "close": 23.72, "volume": 19691.0}, {"date": "2020-09-25", "close": 23.7, "volume": 30726.0}, {"date": "2020-09-28", "close": 23.7, "volume": 21056.0}, {"date": "2020-09-29", "close": 23.68, "volume": 46378.0}, {"date": "2020-09-30", "close": 23.57, "volume": 40740.0}, {"date": "2020-10-01", "close": 23.79, "volume": 25000.0}, {"date": "2020-10-02", "close": 24.03, "volume": 30799.0}, {"date": "2020-10-05", "close": 23.96, "volume": 57393.0}, {"date": "2020-10-06", "close": 24.04, "volume": 31371.0}, {"date": "2020-10-07", "close": 24.26, "volume": 36391.0}, {"date": "2020-10-08", "close": 24.57, "volume": 42148.0}, {"date": "2020-10-09", "close": 24.45, "volume": 38934.0}, {"date": "2020-10-12", "close": 24.23, "volume": 24831.0}, {"date": "2020-10-13", "close": 24.67, "volume": 38115.0}, {"date": "2020-10-14", "close": 24.58, "volume": 36896.0}, {"date": "2020-10-15", "close": 24.52, "volume": 19679.0}, {"date": "2020-10-16", "close": 24.56, "volume": 23686.0}, {"date": "2020-10-19", "close": 24.39, "volume": 37825.0}, {"date": "2020-10-20", "close": 24.67, "volume": 29416.0}, {"date": "2020-10-21", "close": 24.46, "volume": 31697.0}, {"date": "2020-10-22", "close": 24.46, "volume": 36378.0}, {"date": "2020-10-23", "close": 24.52, "volume": 19781.0}, {"date": "2020-10-26", "close": 24.52, "volume": 37507.0}, {"date": "2020-10-27", "close": 24.46, "volume": 16316.0}, {"date": "2020-10-28", "close": 24.5, "volume": 21497.0}, {"date": "2020-10-29", "close": 24.6, "volume": 27650.0}, {"date": "2020-10-30", "close": 24.34, "volume": 40892.0}, {"date": "2020-11-02", "close": 24.22, "volume": 56934.0}, {"date": "2020-11-03", "close": 24.0245, "volume": 36643.0}, {"date": "2020-11-04", "close": 24.29, "volume": 49625.0}, {"date": "2020-11-05", "close": 24.57, "volume": 44006.0}, {"date": "2020-11-06", "close": 25.1, "volume": 73487.0}, {"date": "2020-11-09", "close": 25.64, "volume": 135996.0}, {"date": "2020-11-10", "close": 25.68, "volume": 58385.0}, {"date": "2020-11-11", "close": 25.69, "volume": 56215.0}, {"date": "2020-11-12", "close": 25.26, "volume": 44808.0}, {"date": "2020-11-13", "close": 25.1, "volume": 35291.0}, {"date": "2020-11-16", "close": 24.92, "volume": 47787.0}, {"date": "2020-11-17", "close": 25.02, "volume": 48790.0}, {"date": "2020-11-18", "close": 25.15, "volume": 51500.0}, {"date": "2020-11-19", "close": 24.5, "volume": 75760.0}, {"date": "2020-11-20", "close": 24.24, "volume": 66891.0}, {"date": "2020-11-23", "close": 24.3, "volume": 58026.0}, {"date": "2020-11-24", "close": 24.25, "volume": 63476.0}, {"date": "2020-11-25", "close": 24.12, "volume": 60743.0}, {"date": "2020-11-27", "close": 24.17, "volume": 19443.0}, {"date": "2020-11-30", "close": 24.59, "volume": 209993.0}, {"date": "2020-12-01", "close": 24.72, "volume": 107455.0}, {"date": "2020-12-02", "close": 24.67, "volume": 151050.0}, {"date": "2020-12-03", "close": 24.91, "volume": 94418.0}, {"date": "2020-12-04", "close": 24.99, "volume": 77778.0}, {"date": "2020-12-07", "close": 25.07, "volume": 62100.0}, {"date": "2020-12-08", "close": 25.3, "volume": 118445.0}, {"date": "2020-12-09", "close": 25.22, "volume": 44616.0}, {"date": "2020-12-10", "close": 25.35, "volume": 50181.0}, {"date": "2020-12-11", "close": 25.47, "volume": 59276.0}, {"date": "2020-12-14", "close": 25.3, "volume": 48562.0}, {"date": "2020-12-15", "close": 25.37, "volume": 88971.0}, {"date": "2020-12-16", "close": 25.21, "volume": 66462.0}, {"date": "2020-12-17", "close": 25.18, "volume": 60219.0}, {"date": "2020-12-18", "close": 24.96, "volume": 59097.0}, {"date": "2020-12-21", "close": 25.0, "volume": 68315.0}, {"date": "2020-12-22", "close": 24.95, "volume": 55405.0}, {"date": "2020-12-23", "close": 25.14, "volume": 39848.0}, {"date": "2020-12-24", "close": 25.39, "volume": 19544.0}, {"date": "2020-12-28", "close": 25.4, "volume": 40450.0}, {"date": "2020-12-29", "close": 25.49, "volume": 38706.0}, {"date": "2020-12-30", "close": 25.5, "volume": 35920.0}, {"date": "2020-12-31", "close": 25.49, "volume": 48012.0}, {"date": "2021-01-04", "close": 25.38, "volume": 62084.0}, {"date": "2021-01-05", "close": 25.68, "volume": 61728.0}, {"date": "2021-01-06", "close": 25.3, "volume": 66490.0}, {"date": "2021-01-07", "close": 25.23, "volume": 74040.0}, {"date": "2021-01-08", "close": 25.08, "volume": 40260.0}, {"date": "2021-01-11", "close": 25.05, "volume": 53746.0}, {"date": "2021-01-12", "close": 25.01, "volume": 36198.0}, {"date": "2021-01-13", "close": 25.05, "volume": 45277.0}, {"date": "2021-01-14", "close": 25.06, "volume": 52504.0}, {"date": "2021-01-15", "close": 25.12, "volume": 38122.0}, {"date": "2021-01-19", "close": 24.76, "volume": 82956.0}, {"date": "2021-01-20", "close": 24.8, "volume": 44731.0}, {"date": "2021-01-21", "close": 24.82, "volume": 43981.0}, {"date": "2021-01-22", "close": 24.92, "volume": 54117.0}, {"date": "2021-01-25", "close": 24.89, "volume": 46308.0}, {"date": "2021-01-26", "close": 24.82, "volume": 52547.0}, {"date": "2021-01-27", "close": 25.07, "volume": 50581.0}, {"date": "2021-01-28", "close": 25.22, "volume": 49180.0}, {"date": "2021-01-29", "close": 25.24, "volume": 44966.0}, {"date": "2021-02-01", "close": 25.02, "volume": 53531.0}, {"date": "2021-02-02", "close": 24.99, "volume": 55960.0}, {"date": "2021-02-03", "close": 25.02, "volume": 67304.0}, {"date": "2021-02-04", "close": 25.13, "volume": 49208.0}, {"date": "2021-02-05", "close": 25.59, "volume": 124441.0}, {"date": "2021-02-08", "close": 25.39, "volume": 68664.0}, {"date": "2021-02-09", "close": 25.38, "volume": 45059.0}, {"date": "2021-02-10", "close": 25.4, "volume": 48153.0}, {"date": "2021-02-11", "close": 25.32, "volume": 64218.0}, {"date": "2021-02-12", "close": 25.13, "volume": 28332.0}, {"date": "2021-02-16", "close": 24.99, "volume": 68620.0}, {"date": "2021-02-17", "close": 25.06, "volume": 67102.0}, {"date": "2021-02-18", "close": 25.14, "volume": 35455.0}, {"date": "2021-02-19", "close": 25.15, "volume": 33447.0}, {"date": "2021-02-22", "close": 25.16, "volume": 56086.0}, {"date": "2021-02-23", "close": 24.69, "volume": 93365.0}, {"date": "2021-02-24", "close": 24.6, "volume": 61782.0}, {"date": "2021-02-25", "close": 23.88, "volume": 93743.0}, {"date": "2021-02-26", "close": 24.25, "volume": 73242.0}, {"date": "2021-03-01", "close": 24.29, "volume": 48099.0}, {"date": "2021-03-02", "close": 24.04, "volume": 50346.0}, {"date": "2021-03-03", "close": 23.54, "volume": 94729.0}, {"date": "2021-03-04", "close": 23.14, "volume": 154992.0}, {"date": "2021-03-05", "close": 23.25, "volume": 33142.0}, {"date": "2021-03-08", "close": 22.83, "volume": 164694.0}, {"date": "2021-03-09", "close": 23.07, "volume": 223234.0}, {"date": "2021-03-10", "close": 23.27, "volume": 120147.0}, {"date": "2021-03-11", "close": 23.31, "volume": 97427.0}, {"date": "2021-03-12", "close": 22.74, "volume": 111089.0}, {"date": "2021-03-15", "close": 22.79, "volume": 108059.0}, {"date": "2021-03-16", "close": 22.88, "volume": 106746.0}, {"date": "2021-03-17", "close": 22.72, "volume": 89140.0}, {"date": "2021-03-18", "close": 22.62, "volume": 71158.0}, {"date": "2021-03-19", "close": 22.78, "volume": 74035.0}, {"date": "2021-03-22", "close": 22.9, "volume": 80702.0}, {"date": "2021-03-23", "close": 22.94, "volume": 61916.0}, {"date": "2021-03-24", "close": 23.06, "volume": 86546.0}, {"date": "2021-03-25", "close": 22.97, "volume": 74573.0}, {"date": "2021-03-26", "close": 22.99, "volume": 69733.0}, {"date": "2021-03-29", "close": 23.14, "volume": 80133.0}, {"date": "2021-03-30", "close": 23.18, "volume": 54746.0}, {"date": "2021-03-31", "close": 23.4, "volume": 58799.0}, {"date": "2021-04-01", "close": 23.57, "volume": 85716.0}, {"date": "2021-04-05", "close": 23.46, "volume": 61187.0}, {"date": "2021-04-06", "close": 23.49, "volume": 37331.0}, {"date": "2021-04-07", "close": 23.45, "volume": 66069.0}, {"date": "2021-04-08", "close": 23.38, "volume": 56027.0}, {"date": "2021-04-09", "close": 23.51, "volume": 89805.0}, {"date": "2021-04-12", "close": 23.5, "volume": 66763.0}, {"date": "2021-04-13", "close": 23.64, "volume": 53206.0}, {"date": "2021-04-14", "close": 23.45, "volume": 52406.0}, {"date": "2021-04-15", "close": 23.6, "volume": 60181.0}, {"date": "2021-04-16", "close": 23.5, "volume": 69114.0}, {"date": "2021-04-19", "close": 23.52, "volume": 55687.0}, {"date": "2021-04-20", "close": 23.48, "volume": 48003.0}, {"date": "2021-04-21", "close": 23.51, "volume": 40868.0}, {"date": "2021-04-22", "close": 23.45, "volume": 75799.0}, {"date": "2021-04-23", "close": 23.53, "volume": 65182.0}, {"date": "2021-04-26", "close": 23.63, "volume": 54664.0}, {"date": "2021-04-27", "close": 23.7, "volume": 40816.0}, {"date": "2021-04-28", "close": 23.73, "volume": 56566.0}, {"date": "2021-04-29", "close": 23.69, "volume": 56482.0}, {"date": "2021-04-30", "close": 23.75, "volume": 46942.0}, {"date": "2021-05-03", "close": 23.91, "volume": 48717.0}, {"date": "2021-05-04", "close": 23.95, "volume": 41562.0}, {"date": "2021-05-05", "close": 24.0, "volume": 45127.0}, {"date": "2021-05-06", "close": 24.05, "volume": 31496.0}, {"date": "2021-05-07", "close": 24.06, "volume": 49076.0}, {"date": "2021-05-10", "close": 24.21, "volume": 76515.0}, {"date": "2021-05-11", "close": 24.3, "volume": 63767.0}, {"date": "2021-05-12", "close": 24.12, "volume": 41768.0}, {"date": "2021-05-13", "close": 23.87, "volume": 47713.0}, {"date": "2021-05-14", "close": 23.8, "volume": 41656.0}, {"date": "2021-05-17", "close": 23.81, "volume": 25532.0}, {"date": "2021-05-18", "close": 23.78, "volume": 55419.0}, {"date": "2021-05-19", "close": 23.85, "volume": 32560.0}, {"date": "2021-05-20", "close": 23.97, "volume": 30370.0}, {"date": "2021-05-21", "close": 24.04, "volume": 60889.0}, {"date": "2021-05-24", "close": 23.87, "volume": 25776.0}, {"date": "2021-05-25", "close": 24.0, "volume": 52481.0}, {"date": "2021-05-26", "close": 24.02, "volume": 50262.0}, {"date": "2021-05-27", "close": 24.19, "volume": 32595.0}, {"date": "2021-05-28", "close": 24.22, "volume": 44522.0}, {"date": "2021-06-01", "close": 24.39, "volume": 49653.0}, {"date": "2021-06-02", "close": 24.46, "volume": 32298.0}, {"date": "2021-06-03", "close": 24.58, "volume": 44036.0}, {"date": "2021-06-04", "close": 24.55, "volume": 20377.0}, {"date": "2021-06-07", "close": 24.42, "volume": 31521.0}, {"date": "2021-06-08", "close": 24.47, "volume": 42424.0}, {"date": "2021-06-09", "close": 24.46, "volume": 40210.0}, {"date": "2021-06-10", "close": 24.46, "volume": 44386.0}, {"date": "2021-06-11", "close": 24.48, "volume": 56086.0}, {"date": "2021-06-14", "close": 24.5, "volume": 30156.0}, {"date": "2021-06-15", "close": 24.685, "volume": 57668.0}, {"date": "2021-06-16", "close": 24.56, "volume": 40024.0}, {"date": "2021-06-17", "close": 24.53, "volume": 31849.0}, {"date": "2021-06-18", "close": 24.65, "volume": 37963.0}, {"date": "2021-06-21", "close": 24.61, "volume": 29508.0}, {"date": "2021-06-22", "close": 24.78, "volume": 54622.0}, {"date": "2021-06-23", "close": 24.89, "volume": 39306.0}, {"date": "2021-06-24", "close": 24.8, "volume": 42781.0}, {"date": "2021-06-25", "close": 24.78, "volume": 31447.0}, {"date": "2021-06-28", "close": 24.81, "volume": 67591.0}, {"date": "2021-06-29", "close": 24.85, "volume": 32046.0}, {"date": "2021-06-30", "close": 24.68, "volume": 44692.0}, {"date": "2021-07-01", "close": 24.47, "volume": 98687.0}, {"date": "2021-07-02", "close": 24.58, "volume": 29761.0}, {"date": "2021-07-06", "close": 24.63, "volume": 46770.0}, {"date": "2021-07-07", "close": 24.74, "volume": 44890.0}, {"date": "2021-07-08", "close": 24.77, "volume": 56015.0}, {"date": "2021-07-09", "close": 24.71, "volume": 24913.0}, {"date": "2021-07-12", "close": 24.67, "volume": 46012.0}, {"date": "2021-07-13", "close": 24.76, "volume": 61147.0}, {"date": "2021-07-14", "close": 24.67, "volume": 41240.0}, {"date": "2021-07-15", "close": 24.57, "volume": 44034.0}, {"date": "2021-07-16", "close": 24.57, "volume": 29036.0}, {"date": "2021-07-19", "close": 24.42, "volume": 49928.0}, {"date": "2021-07-20", "close": 24.37, "volume": 28581.0}, {"date": "2021-07-21", "close": 24.3, "volume": 52301.0}, {"date": "2021-07-22", "close": 24.33, "volume": 34205.0}, {"date": "2021-07-23", "close": 24.35, "volume": 36376.0}, {"date": "2021-07-26", "close": 24.37, "volume": 33444.0}, {"date": "2021-07-27", "close": 24.42, "volume": 26062.0}, {"date": "2021-07-28", "close": 24.54, "volume": 44767.0}, {"date": "2021-07-29", "close": 24.71, "volume": 57733.0}, {"date": "2021-07-30", "close": 24.7, "volume": 33357.0}, {"date": "2021-08-02", "close": 24.73, "volume": 38418.0}, {"date": "2021-08-03", "close": 24.77, "volume": 53447.0}, {"date": "2021-08-04", "close": 24.83, "volume": 28317.0}, {"date": "2021-08-05", "close": 24.8, "volume": 32977.0}, {"date": "2021-08-06", "close": 24.65, "volume": 55315.0}, {"date": "2021-08-09", "close": 24.52, "volume": 53677.0}, {"date": "2021-08-10", "close": 24.55, "volume": 32889.0}, {"date": "2021-08-11", "close": 24.57, "volume": 48461.0}, {"date": "2021-08-12", "close": 24.33, "volume": 74573.0}, {"date": "2021-08-13", "close": 24.39, "volume": 40654.0}, {"date": "2021-08-16", "close": 24.37, "volume": 24905.0}, {"date": "2021-08-17", "close": 24.5, "volume": 39188.0}, {"date": "2021-08-18", "close": 24.506, "volume": 30482.0}, {"date": "2021-08-19", "close": 24.59, "volume": 31441.0}, {"date": "2021-08-20", "close": 24.64, "volume": 28432.0}, {"date": "2021-08-23", "close": 24.57, "volume": 23099.0}, {"date": "2021-08-24", "close": 24.58, "volume": 32915.0}, {"date": "2021-08-25", "close": 24.48, "volume": 58036.0}, {"date": "2021-08-26", "close": 24.56, "volume": 71616.0}, {"date": "2021-08-27", "close": 24.79, "volume": 59819.0}, {"date": "2021-08-30", "close": 24.8, "volume": 52894.0}, {"date": "2021-08-31", "close": 24.85, "volume": 55050.0}, {"date": "2021-09-01", "close": 24.85, "volume": 46861.0}, {"date": "2021-09-02", "close": 24.84, "volume": 25319.0}, {"date": "2021-09-03", "close": 24.83, "volume": 24426.0}, {"date": "2021-09-07", "close": 24.86, "volume": 37487.0}, {"date": "2021-09-08", "close": 24.86, "volume": 61947.0}, {"date": "2021-09-09", "close": 25.13, "volume": 42216.0}, {"date": "2021-09-10", "close": 25.13, "volume": 39853.0}, {"date": "2021-09-13", "close": 25.07, "volume": 42737.0}, {"date": "2021-09-14", "close": 24.98, "volume": 52812.0}, {"date": "2021-09-15", "close": 25.25, "volume": 67304.0}, {"date": "2021-09-16", "close": 25.03, "volume": 42489.0}, {"date": "2021-09-17", "close": 24.98, "volume": 40526.0}, {"date": "2021-09-20", "close": 24.93, "volume": 51602.0}, {"date": "2021-09-21", "close": 25.04, "volume": 51018.0}, {"date": "2021-09-22", "close": 25.23, "volume": 29350.0}, {"date": "2021-09-23", "close": 25.18, "volume": 27736.0}, {"date": "2021-09-24", "close": 25.215, "volume": 18868.0}, {"date": "2021-09-27", "close": 24.88, "volume": 101335.0}, {"date": "2021-09-28", "close": 24.5, "volume": 55975.0}, {"date": "2021-09-29", "close": 24.48, "volume": 33656.0}, {"date": "2021-09-30", "close": 24.48, "volume": 78380.0}, {"date": "2021-10-01", "close": 24.43, "volume": 35535.0}, {"date": "2021-10-04", "close": 24.32, "volume": 23521.0}, {"date": "2021-10-05", "close": 24.35, "volume": 21966.0}, {"date": "2021-10-06", "close": 24.3, "volume": 20045.0}, {"date": "2021-10-07", "close": 24.31, "volume": 34060.0}, {"date": "2021-10-08", "close": 24.23, "volume": 32340.0}, {"date": "2021-10-11", "close": 24.19, "volume": 14369.0}, {"date": "2021-10-12", "close": 24.09, "volume": 35005.0}, {"date": "2021-10-13", "close": 24.1, "volume": 33894.0}, {"date": "2021-10-14", "close": 24.09, "volume": 32723.0}, {"date": "2021-10-15", "close": 23.94, "volume": 42298.0}, {"date": "2021-10-18", "close": 23.92, "volume": 22499.0}, {"date": "2021-10-19", "close": 23.77, "volume": 57872.0}, {"date": "2021-10-20", "close": 23.7, "volume": 41753.0}, {"date": "2021-10-21", "close": 23.62, "volume": 53562.0}, {"date": "2021-10-22", "close": 23.54, "volume": 54938.0}, {"date": "2021-10-25", "close": 23.51, "volume": 64056.0}, {"date": "2021-10-26", "close": 23.68, "volume": 92904.0}, {"date": "2021-10-27", "close": 23.69, "volume": 41226.0}, {"date": "2021-10-28", "close": 23.61, "volume": 94796.0}, {"date": "2021-10-29", "close": 23.79, "volume": 48259.0}, {"date": "2021-11-01", "close": 23.68, "volume": 69609.0}, {"date": "2021-11-02", "close": 23.73, "volume": 55440.0}, {"date": "2021-11-03", "close": 23.62, "volume": 44309.0}, {"date": "2021-11-04", "close": 23.78, "volume": 46499.0}, {"date": "2021-11-05", "close": 23.85, "volume": 163210.0}, {"date": "2021-11-08", "close": 23.88, "volume": 52532.0}, {"date": "2021-11-09", "close": 24.09, "volume": 59257.0}, {"date": "2021-11-10", "close": 23.78, "volume": 70119.0}, {"date": "2021-11-11", "close": 23.79, "volume": 58274.0}, {"date": "2021-11-12", "close": 23.64, "volume": 53262.0}, {"date": "2021-11-15", "close": 23.56, "volume": 52438.0}, {"date": "2021-11-16", "close": 23.44, "volume": 77217.0}, {"date": "2021-11-17", "close": 23.48, "volume": 52473.0}, {"date": "2021-11-18", "close": 23.43, "volume": 54966.0}, {"date": "2021-11-19", "close": 23.59, "volume": 39847.0}, {"date": "2021-11-22", "close": 23.43, "volume": 41719.0}, {"date": "2021-11-23", "close": 23.29, "volume": 77609.0}, {"date": "2021-11-24", "close": 23.33, "volume": 36620.0}, {"date": "2021-11-26", "close": 23.38, "volume": 25991.0}, {"date": "2021-11-29", "close": 23.52, "volume": 58783.0}, {"date": "2021-11-30", "close": 23.58, "volume": 54135.0}, {"date": "2021-12-01", "close": 23.53, "volume": 62576.0}, {"date": "2021-12-02", "close": 23.59, "volume": 43949.0}, {"date": "2021-12-03", "close": 23.44, "volume": 60849.0}, {"date": "2021-12-06", "close": 23.39, "volume": 46008.0}, {"date": "2021-12-07", "close": 23.44, "volume": 42731.0}, {"date": "2021-12-08", "close": 23.45, "volume": 53183.0}, {"date": "2021-12-09", "close": 23.5, "volume": 48749.0}, {"date": "2021-12-10", "close": 23.24, "volume": 127151.0}, {"date": "2021-12-13", "close": 23.28, "volume": 54743.0}, {"date": "2021-12-14", "close": 23.2, "volume": 50068.0}, {"date": "2021-12-15", "close": 23.28, "volume": 64344.0}, {"date": "2021-12-16", "close": 23.34, "volume": 54423.0}, {"date": "2021-12-17", "close": 23.51, "volume": 38401.0}, {"date": "2021-12-20", "close": 23.4, "volume": 40349.0}, {"date": "2021-12-21", "close": 23.38, "volume": 53800.0}, {"date": "2021-12-22", "close": 23.53, "volume": 25236.0}, {"date": "2021-12-23", "close": 23.5, "volume": 51865.0}, {"date": "2021-12-27", "close": 23.44, "volume": 48733.0}, {"date": "2021-12-28", "close": 23.53, "volume": 45706.0}, {"date": "2021-12-29", "close": 23.54, "volume": 69118.0}, {"date": "2021-12-30", "close": 23.62, "volume": 69816.0}, {"date": "2021-12-31", "close": 23.73, "volume": 88139.0}, {"date": "2022-01-03", "close": 23.6, "volume": 53368.0}, {"date": "2022-01-04", "close": 23.2, "volume": 98148.0}, {"date": "2022-01-05", "close": 22.89, "volume": 91639.0}, {"date": "2022-01-06", "close": 22.77, "volume": 84448.0}, {"date": "2022-01-07", "close": 22.84, "volume": 47069.0}, {"date": "2022-01-10", "close": 22.85, "volume": 59573.0}, {"date": "2022-01-11", "close": 22.92, "volume": 49805.0}, {"date": "2022-01-12", "close": 22.97, "volume": 45206.0}, {"date": "2022-01-13", "close": 22.84, "volume": 38438.0}, {"date": "2022-01-14", "close": 22.71, "volume": 61871.0}, {"date": "2022-01-18", "close": 22.03, "volume": 97892.0}, {"date": "2022-01-19", "close": 21.8, "volume": 94469.0}, {"date": "2022-01-20", "close": 21.6, "volume": 113338.0}, {"date": "2022-01-21", "close": 21.6, "volume": 109699.0}, {"date": "2022-01-24", "close": 21.25, "volume": 241442.0}, {"date": "2022-01-25", "close": 21.44, "volume": 108715.0}, {"date": "2022-01-26", "close": 21.26, "volume": 105909.0}, {"date": "2022-01-27", "close": 21.49, "volume": 86851.0}, {"date": "2022-01-28", "close": 21.66, "volume": 54852.0}, {"date": "2022-01-31", "close": 21.7, "volume": 85305.0}, {"date": "2022-02-01", "close": 21.9, "volume": 71510.0}, {"date": "2022-02-02", "close": 21.77, "volume": 57020.0}, {"date": "2022-02-03", "close": 21.38, "volume": 73666.0}, {"date": "2022-02-04", "close": 21.11, "volume": 91872.0}, {"date": "2022-02-07", "close": 21.0, "volume": 84655.0}, {"date": "2022-02-08", "close": 20.8, "volume": 78707.0}, {"date": "2022-02-09", "close": 20.8, "volume": 98482.0}, {"date": "2022-02-10", "close": 20.53, "volume": 112962.0}, {"date": "2022-02-11", "close": 20.52, "volume": 92659.0}, {"date": "2022-02-14", "close": 20.11, "volume": 97236.0}, {"date": "2022-02-15", "close": 20.0, "volume": 96083.0}, {"date": "2022-02-16", "close": 20.2, "volume": 55113.0}, {"date": "2022-02-17", "close": 20.37, "volume": 106455.0}, {"date": "2022-02-18", "close": 20.38, "volume": 71956.0}, {"date": "2022-02-22", "close": 20.1, "volume": 91213.0}, {"date": "2022-02-23", "close": 20.07, "volume": 131717.0}, {"date": "2022-02-24", "close": 20.37, "volume": 111639.0}, {"date": "2022-02-25", "close": 20.67, "volume": 101863.0}, {"date": "2022-02-28", "close": 21.03, "volume": 67217.0}, {"date": "2022-03-01", "close": 21.12, "volume": 68955.0}, {"date": "2022-03-02", "close": 21.08, "volume": 78282.0}, {"date": "2022-03-03", "close": 21.15, "volume": 37025.0}, {"date": "2022-03-04", "close": 21.16, "volume": 52392.0}, {"date": "2022-03-07", "close": 20.75, "volume": 83402.0}, {"date": "2022-03-08", "close": 20.2, "volume": 100694.0}, {"date": "2022-03-09", "close": 20.05, "volume": 85006.0}, {"date": "2022-03-10", "close": 19.6889, "volume": 135924.0}, {"date": "2022-03-11", "close": 19.63, "volume": 80496.0}, {"date": "2022-03-14", "close": 19.01, "volume": 187886.0}, {"date": "2022-03-15", "close": 19.0, "volume": 114440.0}, {"date": "2022-03-16", "close": 19.22, "volume": 101947.0}, {"date": "2022-03-17", "close": 19.32, "volume": 71757.0}, {"date": "2022-03-18", "close": 19.29, "volume": 73925.0}, {"date": "2022-03-21", "close": 18.77, "volume": 187443.0}, {"date": "2022-03-22", "close": 18.92, "volume": 140082.0}, {"date": "2022-03-23", "close": 18.77, "volume": 192612.0}, {"date": "2022-03-24", "close": 18.81, "volume": 134213.0}, {"date": "2022-03-25", "close": 18.6, "volume": 139485.0}, {"date": "2022-03-28", "close": 18.46, "volume": 118260.0}, {"date": "2022-03-29", "close": 18.82, "volume": 182097.0}, {"date": "2022-03-30", "close": 19.38, "volume": 132683.0}, {"date": "2022-03-31", "close": 19.89, "volume": 223784.0}, {"date": "2022-04-01", "close": 20.12, "volume": 102253.0}, {"date": "2022-04-04", "close": 20.29, "volume": 89260.0}, {"date": "2022-04-05", "close": 19.89, "volume": 169808.0}, {"date": "2022-04-06", "close": 19.69, "volume": 120245.0}, {"date": "2022-04-07", "close": 19.37, "volume": 97367.0}, {"date": "2022-04-08", "close": 19.14, "volume": 66436.0}, {"date": "2022-04-11", "close": 18.775, "volume": 136209.0}, {"date": "2022-04-12", "close": 19.03, "volume": 81500.0}, {"date": "2022-04-13", "close": 19.15, "volume": 69678.0}, {"date": "2022-04-14", "close": 18.9, "volume": 64260.0}, {"date": "2022-04-18", "close": 18.76, "volume": 106404.0}, {"date": "2022-04-19", "close": 18.59, "volume": 92230.0}, {"date": "2022-04-20", "close": 18.96, "volume": 79938.0}, {"date": "2022-04-21", "close": 18.7, "volume": 87167.0}, {"date": "2022-04-22", "close": 18.575, "volume": 93964.0}, {"date": "2022-04-25", "close": 18.78, "volume": 73186.0}, {"date": "2022-04-26", "close": 18.86, "volume": 65830.0}, {"date": "2022-04-27", "close": 18.84, "volume": 67649.0}, {"date": "2022-04-28", "close": 19.03, "volume": 72446.0}, {"date": "2022-04-29", "close": 18.9, "volume": 65097.0}, {"date": "2022-05-02", "close": 18.62, "volume": 71699.0}, {"date": "2022-05-03", "close": 18.59, "volume": 42245.0}, {"date": "2022-05-04", "close": 18.82, "volume": 70570.0}, {"date": "2022-05-05", "close": 18.62, "volume": 84317.0}, {"date": "2022-05-06", "close": 18.45, "volume": 52889.0}, {"date": "2022-05-09", "close": 18.25, "volume": 64762.0}, {"date": "2022-05-10", "close": 18.06, "volume": 114240.0}, {"date": "2022-05-11", "close": 18.19, "volume": 53880.0}, {"date": "2022-05-12", "close": 18.2, "volume": 60953.0}, {"date": "2022-05-13", "close": 18.42, "volume": 113451.0}, {"date": "2022-05-16", "close": 18.37, "volume": 70123.0}, {"date": "2022-05-17", "close": 18.69, "volume": 125575.0}, {"date": "2022-05-18", "close": 18.64, "volume": 63312.0}, {"date": "2022-05-19", "close": 18.6, "volume": 101993.0}, {"date": "2022-05-20", "close": 18.715, "volume": 56040.0}, {"date": "2022-05-23", "close": 18.67, "volume": 61859.0}, {"date": "2022-05-24", "close": 19.0, "volume": 104649.0}, {"date": "2022-05-25", "close": 19.35, "volume": 121306.0}, {"date": "2022-05-26", "close": 19.45, "volume": 93556.0}, {"date": "2022-05-27", "close": 19.64, "volume": 115499.0}, {"date": "2022-05-31", "close": 19.45, "volume": 90632.0}, {"date": "2022-06-01", "close": 19.28, "volume": 50622.0}, {"date": "2022-06-02", "close": 19.29, "volume": 56842.0}, {"date": "2022-06-03", "close": 18.93, "volume": 48250.0}, {"date": "2022-06-06", "close": 18.8, "volume": 75450.0}, {"date": "2022-06-07", "close": 18.88, "volume": 32342.0}, {"date": "2022-06-08", "close": 18.62, "volume": 62264.0}, {"date": "2022-06-09", "close": 18.38, "volume": 67705.0}, {"date": "2022-06-10", "close": 18.4, "volume": 47101.0}, {"date": "2022-06-13", "close": 18.01, "volume": 82867.0}, {"date": "2022-06-14", "close": 17.49, "volume": 74472.0}, {"date": "2022-06-15", "close": 17.49, "volume": 48664.0}, {"date": "2022-06-16", "close": 17.11, "volume": 82623.0}, {"date": "2022-06-17", "close": 17.24, "volume": 78539.0}, {"date": "2022-06-21", "close": 17.07, "volume": 68963.0}, {"date": "2022-06-22", "close": 17.18, "volume": 68426.0}, {"date": "2022-06-23", "close": 17.25, "volume": 129423.0}, {"date": "2022-06-24", "close": 17.3, "volume": 36054.0}, {"date": "2022-06-27", "close": 17.08, "volume": 55937.0}, {"date": "2022-06-28", "close": 17.01, "volume": 44933.0}, {"date": "2022-06-29", "close": 17.2, "volume": 174519.0}, {"date": "2022-06-30", "close": 17.78, "volume": 414128.0}, {"date": "2022-07-01", "close": 18.13, "volume": 109723.0}, {"date": "2022-07-05", "close": 18.45, "volume": 142446.0}, {"date": "2022-07-06", "close": 18.395, "volume": 118620.0}, {"date": "2022-07-07", "close": 17.96, "volume": 175796.0}, {"date": "2022-07-08", "close": 17.93, "volume": 60875.0}, {"date": "2022-07-11", "close": 18.2, "volume": 69899.0}, {"date": "2022-07-12", "close": 18.3, "volume": 38224.0}, {"date": "2022-07-13", "close": 18.35, "volume": 114491.0}, {"date": "2022-07-14", "close": 18.2, "volume": 48398.0}, {"date": "2022-07-15", "close": 18.29, "volume": 55191.0}, {"date": "2022-07-18", "close": 18.22, "volume": 60178.0}, {"date": "2022-07-19", "close": 18.24, "volume": 46841.0}, {"date": "2022-07-20", "close": 18.1, "volume": 33673.0}, {"date": "2022-07-21", "close": 18.18, "volume": 48753.0}, {"date": "2022-07-22", "close": 18.28, "volume": 35686.0}, {"date": "2022-07-25", "close": 18.25, "volume": 46050.0}, {"date": "2022-07-26", "close": 18.08, "volume": 31610.0}, {"date": "2022-07-27", "close": 18.03, "volume": 56538.0}, {"date": "2022-07-28", "close": 18.49, "volume": 81309.0}, {"date": "2022-07-29", "close": 18.63, "volume": 53422.0}, {"date": "2022-08-01", "close": 18.8, "volume": 118678.0}, {"date": "2022-08-02", "close": 18.76, "volume": 76922.0}, {"date": "2022-08-03", "close": 18.85, "volume": 54837.0}, {"date": "2022-08-04", "close": 18.99, "volume": 41472.0}, {"date": "2022-08-05", "close": 18.935, "volume": 25398.0}, {"date": "2022-08-08", "close": 18.86, "volume": 28391.0}, {"date": "2022-08-09", "close": 18.84, "volume": 58023.0}, {"date": "2022-08-10", "close": 18.97, "volume": 43978.0}, {"date": "2022-08-11", "close": 18.86, "volume": 79513.0}, {"date": "2022-08-12", "close": 18.96, "volume": 70272.0}, {"date": "2022-08-15", "close": 18.95, "volume": 36620.0}, {"date": "2022-08-16", "close": 18.91, "volume": 28067.0}, {"date": "2022-08-17", "close": 18.6, "volume": 49139.0}, {"date": "2022-08-18", "close": 18.45, "volume": 55670.0}, {"date": "2022-08-19", "close": 18.33, "volume": 37359.0}, {"date": "2022-08-22", "close": 17.99, "volume": 50053.0}, {"date": "2022-08-23", "close": 18.05, "volume": 44161.0}, {"date": "2022-08-24", "close": 18.04, "volume": 32729.0}, {"date": "2022-08-25", "close": 18.13, "volume": 34484.0}, {"date": "2022-08-26", "close": 18.17, "volume": 34014.0}, {"date": "2022-08-29", "close": 18.11, "volume": 37416.0}, {"date": "2022-08-30", "close": 17.94, "volume": 61661.0}, {"date": "2022-08-31", "close": 17.88, "volume": 36528.0}, {"date": "2022-09-01", "close": 17.56, "volume": 70639.0}, {"date": "2022-09-02", "close": 17.59, "volume": 25980.0}, {"date": "2022-09-06", "close": 17.29, "volume": 77672.0}, {"date": "2022-09-07", "close": 17.54, "volume": 59660.0}, {"date": "2022-09-08", "close": 17.41, "volume": 49214.0}, {"date": "2022-09-09", "close": 17.55, "volume": 30721.0}, {"date": "2022-09-12", "close": 17.59, "volume": 27210.0}, {"date": "2022-09-13", "close": 17.54, "volume": 47653.0}, {"date": "2022-09-14", "close": 16.96, "volume": 110020.0}, {"date": "2022-09-15", "close": 16.73, "volume": 82612.0}, {"date": "2022-09-16", "close": 16.7385, "volume": 32811.0}, {"date": "2022-09-19", "close": 16.55, "volume": 86733.0}, {"date": "2022-09-20", "close": 16.33, "volume": 86463.0}, {"date": "2022-09-21", "close": 16.29, "volume": 74401.0}, {"date": "2022-09-22", "close": 15.83, "volume": 87382.0}, {"date": "2022-09-23", "close": 15.53, "volume": 150473.0}, {"date": "2022-09-26", "close": 15.255, "volume": 125059.0}, {"date": "2022-09-27", "close": 15.09, "volume": 114602.0}, {"date": "2022-09-28", "close": 15.55, "volume": 84819.0}, {"date": "2022-09-29", "close": 15.51, "volume": 87720.0}, {"date": "2022-09-30", "close": 15.42, "volume": 119970.0}, {"date": "2022-10-03", "close": 15.57, "volume": 95208.0}, {"date": "2022-10-04", "close": 15.96, "volume": 62484.0}, {"date": "2022-10-05", "close": 15.89, "volume": 70300.0}, {"date": "2022-10-06", "close": 15.97, "volume": 53710.0}, {"date": "2022-10-07", "close": 15.73, "volume": 35634.0}, {"date": "2022-10-10", "close": 15.59, "volume": 34741.0}, {"date": "2022-10-11", "close": 15.52, "volume": 38343.0}, {"date": "2022-10-12", "close": 15.43, "volume": 34765.0}, {"date": "2022-10-13", "close": 15.13, "volume": 94249.0}, {"date": "2022-10-14", "close": 14.91, "volume": 44281.0}, {"date": "2022-10-17", "close": 14.96, "volume": 64397.0}, {"date": "2022-10-18", "close": 15.15, "volume": 59418.0}, {"date": "2022-10-19", "close": 15.08, "volume": 28760.0}, {"date": "2022-10-20", "close": 15.14, "volume": 67186.0}, {"date": "2022-10-21", "close": 15.23, "volume": 62714.0}, {"date": "2022-10-24", "close": 15.46, "volume": 61023.0}, {"date": "2022-10-25", "close": 15.49, "volume": 35207.0}, {"date": "2022-10-26", "close": 15.87, "volume": 61791.0}, {"date": "2022-10-27", "close": 15.85, "volume": 48759.0}, {"date": "2022-10-28", "close": 16.01, "volume": 80715.0}, {"date": "2022-10-31", "close": 16.13, "volume": 65597.0}, {"date": "2022-11-01", "close": 15.97, "volume": 69994.0}, {"date": "2022-11-02", "close": 15.9, "volume": 37019.0}, {"date": "2022-11-03", "close": 15.77, "volume": 23189.0}, {"date": "2022-11-04", "close": 15.85, "volume": 55289.0}, {"date": "2022-11-07", "close": 15.59, "volume": 60454.0}, {"date": "2022-11-08", "close": 15.73, "volume": 89157.0}, {"date": "2022-11-09", "close": 15.7, "volume": 33116.0}, {"date": "2022-11-10", "close": 16.28, "volume": 167307.0}, {"date": "2022-11-11", "close": 16.53, "volume": 62113.0}, {"date": "2022-11-14", "close": 16.35, "volume": 38371.0}, {"date": "2022-11-15", "close": 16.99, "volume": 141214.0}, {"date": "2022-11-16", "close": 16.99, "volume": 46533.0}, {"date": "2022-11-17", "close": 16.59, "volume": 71597.0}, {"date": "2022-11-18", "close": 16.37, "volume": 68555.0}, {"date": "2022-11-21", "close": 16.38, "volume": 56769.0}, {"date": "2022-11-22", "close": 16.53, "volume": 72552.0}, {"date": "2022-11-23", "close": 16.57, "volume": 75186.0}, {"date": "2022-11-25", "close": 16.6, "volume": 17074.0}, {"date": "2022-11-28", "close": 16.67, "volume": 57498.0}, {"date": "2022-11-29", "close": 16.56, "volume": 70566.0}, {"date": "2022-11-30", "close": 16.85, "volume": 122326.0}, {"date": "2022-12-01", "close": 16.88, "volume": 66551.0}, {"date": "2022-12-02", "close": 16.63, "volume": 61450.0}, {"date": "2022-12-05", "close": 16.5, "volume": 53809.0}, {"date": "2022-12-06", "close": 16.31, "volume": 168453.0}, {"date": "2022-12-07", "close": 16.5, "volume": 93890.0}, {"date": "2022-12-08", "close": 16.41, "volume": 116708.0}, {"date": "2022-12-09", "close": 16.18, "volume": 74876.0}, {"date": "2022-12-12", "close": 16.41, "volume": 120768.0}, {"date": "2022-12-13", "close": 16.4, "volume": 93066.0}, {"date": "2022-12-14", "close": 16.4, "volume": 72508.0}, {"date": "2022-12-15", "close": 16.36, "volume": 124045.0}, {"date": "2022-12-16", "close": 16.48, "volume": 104111.0}, {"date": "2022-12-19", "close": 16.44, "volume": 83162.0}, {"date": "2022-12-20", "close": 16.44, "volume": 70690.0}, {"date": "2022-12-21", "close": 16.34, "volume": 88227.0}, {"date": "2022-12-22", "close": 16.06, "volume": 67518.0}, {"date": "2022-12-23", "close": 16.04, "volume": 113588.0}, {"date": "2022-12-27", "close": 15.51, "volume": 133027.0}, {"date": "2022-12-28", "close": 15.55, "volume": 148953.0}, {"date": "2022-12-29", "close": 15.95, "volume": 104899.0}, {"date": "2022-12-30", "close": 16.36, "volume": 110136.0}, {"date": "2023-01-03", "close": 16.24, "volume": 92932.0}, {"date": "2023-01-04", "close": 16.28, "volume": 66565.0}, {"date": "2023-01-05", "close": 16.28, "volume": 27507.0}, {"date": "2023-01-06", "close": 16.69, "volume": 84766.0}, {"date": "2023-01-09", "close": 16.9, "volume": 74328.0}, {"date": "2023-01-10", "close": 17.09, "volume": 143519.0}, {"date": "2023-01-11", "close": 17.58, "volume": 82904.0}, {"date": "2023-01-12", "close": 17.38, "volume": 68426.0}, {"date": "2023-01-13", "close": 17.18, "volume": 59761.0}, {"date": "2023-01-17", "close": 17.03, "volume": 64476.0}, {"date": "2023-01-18", "close": 17.19, "volume": 49896.0}, {"date": "2023-01-19", "close": 17.26, "volume": 53422.0}, {"date": "2023-01-20", "close": 17.22, "volume": 102926.0}, {"date": "2023-01-23", "close": 17.07, "volume": 43164.0}, {"date": "2023-01-24", "close": 17.09, "volume": 59164.0}, {"date": "2023-01-25", "close": 17.205, "volume": 46100.0}, {"date": "2023-01-26", "close": 17.1, "volume": 42056.0}, {"date": "2023-01-27", "close": 17.23, "volume": 62910.0}, {"date": "2023-01-30", "close": 17.25, "volume": 51239.0}, {"date": "2023-01-31", "close": 17.4, "volume": 67260.0}, {"date": "2023-02-01", "close": 17.48, "volume": 52948.0}, {"date": "2023-02-02", "close": 17.58, "volume": 85408.0}, {"date": "2023-02-03", "close": 17.54, "volume": 53886.0}, {"date": "2023-02-06", "close": 17.29, "volume": 77771.0}, {"date": "2023-02-07", "close": 17.73, "volume": 84562.0}, {"date": "2023-02-08", "close": 17.66, "volume": 77486.0}, {"date": "2023-02-09", "close": 17.72, "volume": 45589.0}, {"date": "2023-02-10", "close": 17.49, "volume": 97985.0}, {"date": "2023-02-13", "close": 17.29, "volume": 49250.0}, {"date": "2023-02-14", "close": 17.33, "volume": 82461.0}, {"date": "2023-02-15", "close": 17.35, "volume": 45442.0}, {"date": "2023-02-16", "close": 17.18, "volume": 29760.0}, {"date": "2023-02-17", "close": 17.26, "volume": 39583.0}, {"date": "2023-02-21", "close": 17.18, "volume": 39821.0}, {"date": "2023-02-22", "close": 17.23, "volume": 42480.0}, {"date": "2023-02-23", "close": 17.29, "volume": 29999.0}, {"date": "2023-02-24", "close": 17.39, "volume": 33057.0}, {"date": "2023-02-27", "close": 17.26, "volume": 56636.0}, {"date": "2023-02-28", "close": 17.18, "volume": 52235.0}, {"date": "2023-03-01", "close": 16.87, "volume": 52592.0}, {"date": "2023-03-02", "close": 16.75, "volume": 79742.0}, {"date": "2023-03-03", "close": 16.76, "volume": 47015.0}, {"date": "2023-03-06", "close": 16.71, "volume": 25410.0}, {"date": "2023-03-07", "close": 16.67, "volume": 15202.0}, {"date": "2023-03-08", "close": 16.66, "volume": 46263.0}, {"date": "2023-03-09", "close": 16.71, "volume": 44251.0}, {"date": "2023-03-10", "close": 16.97, "volume": 48616.0}, {"date": "2023-03-13", "close": 16.93, "volume": 63187.0}, {"date": "2023-03-14", "close": 16.75, "volume": 86427.0}, {"date": "2023-03-15", "close": 16.68, "volume": 50852.0}, {"date": "2023-03-16", "close": 16.72, "volume": 49685.0}, {"date": "2023-03-17", "close": 16.85, "volume": 56263.0}, {"date": "2023-03-20", "close": 16.92, "volume": 38157.0}, {"date": "2023-03-21", "close": 16.86, "volume": 42432.0}, {"date": "2023-03-22", "close": 16.88, "volume": 30923.0}, {"date": "2023-03-23", "close": 16.68, "volume": 45931.0}, {"date": "2023-03-24", "close": 16.85, "volume": 65971.0}, {"date": "2023-03-27", "close": 16.97, "volume": 57131.0}, {"date": "2023-03-28", "close": 17.23, "volume": 94974.0}, {"date": "2023-03-29", "close": 17.03, "volume": 76414.0}, {"date": "2023-03-30", "close": 17.04, "volume": 43818.0}, {"date": "2023-03-31", "close": 17.04, "volume": 125307.0}, {"date": "2023-04-03", "close": 16.96, "volume": 75907.0}, {"date": "2023-04-04", "close": 16.95, "volume": 59642.0}, {"date": "2023-04-05", "close": 17.07, "volume": 72314.0}, {"date": "2023-04-06", "close": 16.99, "volume": 117961.0}, {"date": "2023-04-10", "close": 16.9, "volume": 68748.0}, {"date": "2023-04-11", "close": 16.83, "volume": 60450.0}, {"date": "2023-04-12", "close": 17.06, "volume": 49237.0}, {"date": "2023-04-13", "close": 16.94, "volume": 51386.0}, {"date": "2023-04-14", "close": 16.69, "volume": 38865.0}, {"date": "2023-04-17", "close": 16.63, "volume": 33014.0}, {"date": "2023-04-18", "close": 16.55, "volume": 50442.0}, {"date": "2023-04-19", "close": 16.68, "volume": 51544.0}, {"date": "2023-04-20", "close": 16.69, "volume": 70574.0}, {"date": "2023-04-21", "close": 16.67, "volume": 28718.0}, {"date": "2023-04-24", "close": 16.7, "volume": 29895.0}, {"date": "2023-04-25", "close": 16.7, "volume": 32471.0}, {"date": "2023-04-26", "close": 16.92, "volume": 62220.0}, {"date": "2023-04-27", "close": 16.94, "volume": 38715.0}, {"date": "2023-04-28", "close": 17.15, "volume": 92692.0}, {"date": "2023-05-01", "close": 16.97, "volume": 70828.0}, {"date": "2023-05-02", "close": 17.0, "volume": 67865.0}, {"date": "2023-05-03", "close": 16.98, "volume": 61307.0}, {"date": "2023-05-04", "close": 16.97, "volume": 66715.0}, {"date": "2023-05-05", "close": 16.96, "volume": 74996.0}, {"date": "2023-05-08", "close": 16.93, "volume": 34876.0}, {"date": "2023-05-09", "close": 16.79, "volume": 36684.0}, {"date": "2023-05-10", "close": 16.93, "volume": 40464.0}, {"date": "2023-05-11", "close": 16.9, "volume": 28662.0}, {"date": "2023-05-12", "close": 16.86, "volume": 28571.0}, {"date": "2023-05-15", "close": 16.72, "volume": 39916.0}, {"date": "2023-05-16", "close": 16.57, "volume": 27131.0}, {"date": "2023-05-17", "close": 16.4801, "volume": 41918.0}, {"date": "2023-05-18", "close": 16.42, "volume": 38587.0}, {"date": "2023-05-19", "close": 16.38, "volume": 66333.0}, {"date": "2023-05-22", "close": 16.21, "volume": 55077.0}, {"date": "2023-05-23", "close": 16.32, "volume": 37171.0}, {"date": "2023-05-24", "close": 16.15, "volume": 42136.0}, {"date": "2023-05-25", "close": 15.89, "volume": 67611.0}, {"date": "2023-05-26", "close": 16.2, "volume": 65804.0}, {"date": "2023-05-30", "close": 16.18, "volume": 68285.0}, {"date": "2023-05-31", "close": 16.32, "volume": 47559.0}, {"date": "2023-06-01", "close": 16.31, "volume": 42985.0}, {"date": "2023-06-02", "close": 16.37, "volume": 42704.0}, {"date": "2023-06-05", "close": 16.22, "volume": 29192.0}, {"date": "2023-06-06", "close": 16.39, "volume": 45505.0}, {"date": "2023-06-07", "close": 16.3, "volume": 17951.0}, {"date": "2023-06-08", "close": 16.34, "volume": 16249.0}, {"date": "2023-06-09", "close": 16.43, "volume": 21209.0}, {"date": "2023-06-12", "close": 16.42, "volume": 31811.0}, {"date": "2023-06-13", "close": 16.23, "volume": 37598.0}, {"date": "2023-06-14", "close": 16.34, "volume": 30390.0}, {"date": "2023-06-15", "close": 16.28, "volume": 50826.0}, {"date": "2023-06-16", "close": 16.13, "volume": 40944.0}, {"date": "2023-06-20", "close": 15.93, "volume": 151835.0}, {"date": "2023-06-21", "close": 16.22, "volume": 72007.0}, {"date": "2023-06-22", "close": 15.92, "volume": 84958.0}, {"date": "2023-06-23", "close": 16.08, "volume": 26733.0}, {"date": "2023-06-26", "close": 16.14, "volume": 31476.0}, {"date": "2023-06-27", "close": 16.21, "volume": 31359.0}, {"date": "2023-06-28", "close": 16.32, "volume": 49900.0}, {"date": "2023-06-29", "close": 16.12, "volume": 53943.0}, {"date": "2023-06-30", "close": 16.3, "volume": 69229.0}, {"date": "2023-07-03", "close": 16.245, "volume": 17846.0}, {"date": "2023-07-05", "close": 16.2, "volume": 55816.0}, {"date": "2023-07-06", "close": 15.88, "volume": 49266.0}, {"date": "2023-07-07", "close": 16.04, "volume": 42419.0}, {"date": "2023-07-10", "close": 16.13, "volume": 42241.0}, {"date": "2023-07-11", "close": 16.28, "volume": 31809.0}, {"date": "2023-07-12", "close": 16.23, "volume": 45697.0}, {"date": "2023-07-13", "close": 16.18, "volume": 25198.0}, {"date": "2023-07-14", "close": 16.09, "volume": 46053.0}, {"date": "2023-07-17", "close": 16.11, "volume": 43788.0}, {"date": "2023-07-18", "close": 16.385, "volume": 75308.0}, {"date": "2023-07-19", "close": 16.57, "volume": 52227.0}, {"date": "2023-07-20", "close": 16.54, "volume": 45895.0}, {"date": "2023-07-21", "close": 16.74, "volume": 57056.0}, {"date": "2023-07-24", "close": 16.89, "volume": 94965.0}, {"date": "2023-07-25", "close": 16.65, "volume": 37602.0}, {"date": "2023-07-26", "close": 16.54, "volume": 41612.0}, {"date": "2023-07-27", "close": 16.52, "volume": 43024.0}, {"date": "2023-07-28", "close": 16.45, "volume": 34631.0}, {"date": "2023-07-31", "close": 16.66, "volume": 68221.0}, {"date": "2023-08-01", "close": 16.44, "volume": 57046.0}, {"date": "2023-08-02", "close": 16.19, "volume": 63882.0}, {"date": "2023-08-03", "close": 16.15, "volume": 57719.0}, {"date": "2023-08-04", "close": 16.11, "volume": 40277.0}, {"date": "2023-08-07", "close": 15.82, "volume": 106100.0}, {"date": "2023-08-08", "close": 15.76, "volume": 71730.0}, {"date": "2023-08-09", "close": 15.81, "volume": 43142.0}, {"date": "2023-08-10", "close": 15.85, "volume": 64370.0}, {"date": "2023-08-11", "close": 15.92, "volume": 67131.0}, {"date": "2023-08-14", "close": 15.58, "volume": 86640.0}, {"date": "2023-08-15", "close": 15.32, "volume": 101170.0}, {"date": "2023-08-16", "close": 15.31, "volume": 67084.0}, {"date": "2023-08-17", "close": 15.21, "volume": 72601.0}, {"date": "2023-08-18", "close": 15.24, "volume": 64595.0}, {"date": "2023-08-21", "close": 14.82, "volume": 132506.0}, {"date": "2023-08-22", "close": 14.84, "volume": 134966.0}, {"date": "2023-08-23", "close": 14.94, "volume": 103237.0}, {"date": "2023-08-24", "close": 15.02, "volume": 72620.0}, {"date": "2023-08-25", "close": 15.01, "volume": 82635.0}, {"date": "2023-08-28", "close": 15.04, "volume": 121827.0}, {"date": "2023-08-29", "close": 15.31, "volume": 85696.0}, {"date": "2023-08-30", "close": 15.39, "volume": 72751.0}, {"date": "2023-08-31", "close": 15.48, "volume": 72685.0}, {"date": "2023-09-01", "close": 15.25, "volume": 133576.0}, {"date": "2023-09-05", "close": 15.06, "volume": 51353.0}, {"date": "2023-09-06", "close": 15.06, "volume": 73866.0}, {"date": "2023-09-07", "close": 15.03, "volume": 77711.0}, {"date": "2023-09-08", "close": 15.07, "volume": 43280.0}, {"date": "2023-09-11", "close": 15.34, "volume": 103324.0}, {"date": "2023-09-12", "close": 15.5, "volume": 72510.0}, {"date": "2023-09-13", "close": 15.61, "volume": 22918.0}, {"date": "2023-09-14", "close": 15.52, "volume": 49005.0}, {"date": "2023-09-15", "close": 15.56, "volume": 45280.0}, {"date": "2023-09-18", "close": 15.57, "volume": 25205.0}, {"date": "2023-09-19", "close": 15.56, "volume": 35828.0}, {"date": "2023-09-20", "close": 15.69, "volume": 47423.0}, {"date": "2023-09-21", "close": 15.44, "volume": 67544.0}, {"date": "2023-09-22", "close": 15.41, "volume": 30587.0}, {"date": "2023-09-25", "close": 15.2, "volume": 37537.0}, {"date": "2023-09-26", "close": 14.89, "volume": 70516.0}, {"date": "2023-09-27", "close": 15.09, "volume": 78464.0}, {"date": "2023-09-28", "close": 15.32, "volume": 97914.0}, {"date": "2023-09-29", "close": 15.54, "volume": 81196.0}, {"date": "2023-10-02", "close": 15.2, "volume": 51597.0}, {"date": "2023-10-03", "close": 15.25, "volume": 57724.0}, {"date": "2023-10-04", "close": 14.96, "volume": 49746.0}, {"date": "2023-10-05", "close": 14.73, "volume": 69521.0}, {"date": "2023-10-06", "close": 15.02, "volume": 39804.0}, {"date": "2023-10-09", "close": 15.31, "volume": 52652.0}, {"date": "2023-10-10", "close": 15.39, "volume": 47759.0}, {"date": "2023-10-11", "close": 15.46, "volume": 76463.0}, {"date": "2023-10-12", "close": 15.24, "volume": 47454.0}, {"date": "2023-10-13", "close": 15.24, "volume": 81488.0}, {"date": "2023-10-16", "close": 15.26, "volume": 32144.0}, {"date": "2023-10-17", "close": 15.12, "volume": 36399.0}, {"date": "2023-10-18", "close": 14.75, "volume": 43423.0}, {"date": "2023-10-19", "close": 14.35, "volume": 99938.0}, {"date": "2023-10-20", "close": 14.49, "volume": 46786.0}, {"date": "2023-10-23", "close": 14.7, "volume": 86824.0}, {"date": "2023-10-24", "close": 14.98, "volume": 128038.0}, {"date": "2023-10-25", "close": 14.78, "volume": 53559.0}, {"date": "2023-10-26", "close": 14.82, "volume": 39857.0}, {"date": "2023-10-27", "close": 14.75, "volume": 49110.0}, {"date": "2023-10-30", "close": 14.8, "volume": 51690.0}, {"date": "2023-10-31", "close": 14.72, "volume": 52274.0}, {"date": "2023-11-01", "close": 15.07, "volume": 85093.0}, {"date": "2023-11-02", "close": 15.37, "volume": 92142.0}, {"date": "2023-11-03", "close": 15.58, "volume": 79824.0}, {"date": "2023-11-06", "close": 15.08, "volume": 51770.0}, {"date": "2023-11-07", "close": 15.21, "volume": 174024.0}, {"date": "2023-11-08", "close": 15.2, "volume": 96716.0}, {"date": "2023-11-09", "close": 14.89, "volume": 58035.0}, {"date": "2023-11-10", "close": 14.94, "volume": 32579.0}, {"date": "2023-11-13", "close": 14.97, "volume": 44023.0}, {"date": "2023-11-14", "close": 15.2, "volume": 80592.0}, {"date": "2023-11-15", "close": 15.36, "volume": 53711.0}, {"date": "2023-11-16", "close": 15.41, "volume": 86310.0}, {"date": "2023-11-17", "close": 15.41, "volume": 34010.0}, {"date": "2023-11-20", "close": 15.61, "volume": 77719.0}, {"date": "2023-11-21", "close": 15.64, "volume": 51762.0}, {"date": "2023-11-22", "close": 15.57, "volume": 82374.0}, {"date": "2023-11-24", "close": 15.53, "volume": 16669.0}, {"date": "2023-11-27", "close": 15.51, "volume": 57869.0}, {"date": "2023-11-28", "close": 15.54, "volume": 95630.0}, {"date": "2023-11-29", "close": 15.7, "volume": 77208.0}, {"date": "2023-11-30", "close": 15.65, "volume": 82160.0}, {"date": "2023-12-01", "close": 15.88, "volume": 166988.0}, {"date": "2023-12-04", "close": 15.86, "volume": 109311.0}, {"date": "2023-12-05", "close": 16.01, "volume": 104695.0}, {"date": "2023-12-06", "close": 15.94, "volume": 50040.0}, {"date": "2023-12-07", "close": 16.2, "volume": 59672.0}, {"date": "2023-12-08", "close": 15.98, "volume": 51452.0}, {"date": "2023-12-11", "close": 16.04, "volume": 64093.0}, {"date": "2023-12-12", "close": 15.96, "volume": 40304.0}, {"date": "2023-12-13", "close": 16.36, "volume": 81865.0}, {"date": "2023-12-14", "close": 16.51, "volume": 75076.0}, {"date": "2023-12-15", "close": 16.55, "volume": 67406.0}, {"date": "2023-12-18", "close": 16.42, "volume": 55160.0}, {"date": "2023-12-19", "close": 16.535, "volume": 72079.0}, {"date": "2023-12-20", "close": 16.6, "volume": 78367.0}, {"date": "2023-12-21", "close": 16.6, "volume": 65535.0}, {"date": "2023-12-22", "close": 16.43, "volume": 39741.0}, {"date": "2023-12-26", "close": 16.18, "volume": 106473.0}, {"date": "2023-12-27", "close": 16.51, "volume": 105640.0}, {"date": "2023-12-28", "close": 16.37, "volume": 73426.0}, {"date": "2023-12-29", "close": 16.19, "volume": 113256.0}, {"date": "2024-01-02", "close": 16.23, "volume": 79213.0}, {"date": "2024-01-03", "close": 16.46, "volume": 58976.0}, {"date": "2024-01-04", "close": 16.69, "volume": 112583.0}, {"date": "2024-01-05", "close": 16.73, "volume": 63247.0}, {"date": "2024-01-08", "close": 16.79, "volume": 111056.0}, {"date": "2024-01-09", "close": 16.87, "volume": 87266.0}, {"date": "2024-01-10", "close": 16.67, "volume": 75875.0}, {"date": "2024-01-11", "close": 16.45, "volume": 53979.0}, {"date": "2024-01-12", "close": 16.35, "volume": 56873.0}, {"date": "2024-01-16", "close": 16.17, "volume": 84195.0}, {"date": "2024-01-17", "close": 16.23, "volume": 52682.0}, {"date": "2024-01-18", "close": 16.17, "volume": 44641.0}, {"date": "2024-01-19", "close": 16.09, "volume": 45188.0}, {"date": "2024-01-22", "close": 16.38, "volume": 119237.0}, {"date": "2024-01-23", "close": 16.4, "volume": 62196.0}, {"date": "2024-01-24", "close": 16.42, "volume": 35780.0}, {"date": "2024-01-25", "close": 16.49, "volume": 46265.0}, {"date": "2024-01-26", "close": 16.45, "volume": 53759.0}, {"date": "2024-01-29", "close": 16.5, "volume": 71667.0}, {"date": "2024-01-30", "close": 16.69, "volume": 96654.0}, {"date": "2024-01-31", "close": 16.74, "volume": 71258.0}, {"date": "2024-02-01", "close": 17.0, "volume": 91242.0}, {"date": "2024-02-02", "close": 16.78, "volume": 40770.0}, {"date": "2024-02-05", "close": 16.7, "volume": 51380.0}, {"date": "2024-02-06", "close": 16.72, "volume": 36765.0}, {"date": "2024-02-07", "close": 16.76, "volume": 34478.0}, {"date": "2024-02-08", "close": 16.67, "volume": 47537.0}, {"date": "2024-02-09", "close": 16.69, "volume": 60472.0}, {"date": "2024-02-12", "close": 16.6, "volume": 68261.0}, {"date": "2024-02-13", "close": 16.405, "volume": 38977.0}, {"date": "2024-02-14", "close": 16.26, "volume": 63506.0}, {"date": "2024-02-15", "close": 16.35, "volume": 44209.0}, {"date": "2024-02-16", "close": 16.24, "volume": 44498.0}, {"date": "2024-02-20", "close": 16.26, "volume": 71448.0}, {"date": "2024-02-21", "close": 16.18, "volume": 135071.0}, {"date": "2024-02-22", "close": 16.25, "volume": 65007.0}, {"date": "2024-02-23", "close": 16.33, "volume": 49686.0}, {"date": "2024-02-26", "close": 16.36, "volume": 52338.0}, {"date": "2024-02-27", "close": 16.15, "volume": 184355.0}, {"date": "2024-02-28", "close": 16.06, "volume": 53655.0}, {"date": "2024-02-29", "close": 16.15, "volume": 86117.0}, {"date": "2024-03-01", "close": 16.26, "volume": 68702.0}, {"date": "2024-03-04", "close": 16.43, "volume": 80454.0}, {"date": "2024-03-05", "close": 16.57, "volume": 122681.0}, {"date": "2024-03-06", "close": 16.82, "volume": 77581.0}, {"date": "2024-03-07", "close": 16.88, "volume": 56046.0}, {"date": "2024-03-08", "close": 16.9, "volume": 86694.0}, {"date": "2024-03-11", "close": 16.89, "volume": 67498.0}, {"date": "2024-03-12", "close": 17.11, "volume": 81493.0}, {"date": "2024-03-13", "close": 16.97, "volume": 66394.0}, {"date": "2024-03-14", "close": 16.75, "volume": 54868.0}, {"date": "2024-03-15", "close": 16.6, "volume": 50179.0}, {"date": "2024-03-18", "close": 16.35, "volume": 45532.0}, {"date": "2024-03-19", "close": 16.46, "volume": 58227.0}, {"date": "2024-03-20", "close": 16.42, "volume": 41936.0}, {"date": "2024-03-21", "close": 16.48, "volume": 70770.0}, {"date": "2024-03-22", "close": 16.44, "volume": 69228.0}, {"date": "2024-03-25", "close": 16.41, "volume": 41332.0}, {"date": "2024-03-26", "close": 16.37, "volume": 80700.0}, {"date": "2024-03-27", "close": 16.4, "volume": 58153.0}, {"date": "2024-03-28", "close": 16.25, "volume": 119452.0}, {"date": "2024-04-01", "close": 16.06, "volume": 64671.0}, {"date": "2024-04-02", "close": 16.23, "volume": 74288.0}, {"date": "2024-04-03", "close": 16.14, "volume": 52650.0}, {"date": "2024-04-04", "close": 16.33, "volume": 30638.0}, {"date": "2024-04-05", "close": 16.29, "volume": 49052.0}, {"date": "2024-04-08", "close": 16.18, "volume": 36766.0}, {"date": "2024-04-09", "close": 16.13, "volume": 53928.0}, {"date": "2024-04-10", "close": 16.25, "volume": 88861.0}, {"date": "2024-04-11", "close": 16.11, "volume": 74195.0}, {"date": "2024-04-12", "close": 15.79, "volume": 49749.0}, {"date": "2024-04-15", "close": 15.73, "volume": 49762.0}, {"date": "2024-04-16", "close": 15.7, "volume": 92320.0}, {"date": "2024-04-17", "close": 15.71, "volume": 40069.0}, {"date": "2024-04-18", "close": 15.76, "volume": 21103.0}, {"date": "2024-04-19", "close": 15.68, "volume": 19134.0}, {"date": "2024-04-22", "close": 15.68, "volume": 23344.0}, {"date": "2024-04-23", "close": 15.69, "volume": 84840.0}, {"date": "2024-04-24", "close": 15.65, "volume": 53570.0}, {"date": "2024-04-25", "close": 15.63, "volume": 35099.0}, {"date": "2024-04-26", "close": 15.58, "volume": 74669.0}, {"date": "2024-04-29", "close": 15.63, "volume": 34868.0}, {"date": "2024-04-30", "close": 15.65, "volume": 42133.0}, {"date": "2024-05-01", "close": 15.61, "volume": 36015.0}, {"date": "2024-05-02", "close": 15.89, "volume": 95509.0}, {"date": "2024-05-03", "close": 16.21, "volume": 89052.0}, {"date": "2024-05-06", "close": 16.16, "volume": 30966.0}, {"date": "2024-05-07", "close": 16.04, "volume": 35864.0}, {"date": "2024-05-08", "close": 16.02, "volume": 41484.0}, {"date": "2024-05-09", "close": 15.89, "volume": 82213.0}, {"date": "2024-05-10", "close": 15.86, "volume": 45833.0}, {"date": "2024-05-13", "close": 15.85, "volume": 54641.0}, {"date": "2024-05-14", "close": 15.8, "volume": 52046.0}, {"date": "2024-05-15", "close": 16.23, "volume": 150398.0}, {"date": "2024-05-16", "close": 16.06, "volume": 77957.0}, {"date": "2024-05-17", "close": 16.1, "volume": 24985.0}, {"date": "2024-05-20", "close": 16.1, "volume": 35186.0}, {"date": "2024-05-21", "close": 16.07, "volume": 22590.0}, {"date": "2024-05-22", "close": 16.02, "volume": 49232.0}, {"date": "2024-05-23", "close": 15.984, "volume": 53162.0}, {"date": "2024-05-24", "close": 16.02, "volume": 37105.0}, {"date": "2024-05-28", "close": 15.91, "volume": 37106.0}, {"date": "2024-05-29", "close": 15.895, "volume": 48031.0}, {"date": "2024-05-30", "close": 16.1, "volume": 61652.0}, {"date": "2024-05-31", "close": 16.25, "volume": 72963.0}, {"date": "2024-06-03", "close": 16.295, "volume": 38491.0}, {"date": "2024-06-04", "close": 16.37, "volume": 64039.0}, {"date": "2024-06-05", "close": 16.4, "volume": 45372.0}, {"date": "2024-06-06", "close": 16.36, "volume": 58647.0}, {"date": "2024-06-07", "close": 16.19, "volume": 37674.0}, {"date": "2024-06-10", "close": 16.16, "volume": 22907.0}, {"date": "2024-06-11", "close": 16.17, "volume": 26533.0}, {"date": "2024-06-12", "close": 16.31, "volume": 51168.0}, {"date": "2024-06-13", "close": 16.37, "volume": 68557.0}, {"date": "2024-06-14", "close": 16.18, "volume": 46423.0}, {"date": "2024-06-17", "close": 15.98, "volume": 71847.0}, {"date": "2024-06-18", "close": 16.08, "volume": 44705.0}, {"date": "2024-06-20", "close": 16.05, "volume": 70576.0}, {"date": "2024-06-21", "close": 15.86, "volume": 72533.0}, {"date": "2024-06-24", "close": 15.86, "volume": 95158.0}, {"date": "2024-06-25", "close": 15.9, "volume": 155468.0}, {"date": "2024-06-26", "close": 15.76, "volume": 103233.0}, {"date": "2024-06-27", "close": 15.96, "volume": 55416.0}, {"date": "2024-06-28", "close": 15.9, "volume": 84480.0}, {"date": "2024-07-01", "close": 15.71, "volume": 161298.0}, {"date": "2024-07-02", "close": 15.81, "volume": 62466.0}, {"date": "2024-07-03", "close": 15.94, "volume": 38017.0}, {"date": "2024-07-05", "close": 15.96, "volume": 28812.0}, {"date": "2024-07-08", "close": 16.1, "volume": 120885.0}, {"date": "2024-07-09", "close": 16.06, "volume": 54250.0}, {"date": "2024-07-10", "close": 16.07, "volume": 77987.0}, {"date": "2024-07-11", "close": 16.4, "volume": 82662.0}, {"date": "2024-07-12", "close": 16.45, "volume": 81065.0}, {"date": "2024-07-15", "close": 16.37, "volume": 86485.0}, {"date": "2024-07-16", "close": 16.41, "volume": 125245.0}, {"date": "2024-07-17", "close": 16.22, "volume": 463954.0}, {"date": "2024-07-18", "close": 15.94, "volume": 162454.0}, {"date": "2024-07-19", "close": 16.12, "volume": 137819.0}, {"date": "2024-07-22", "close": 16.14, "volume": 181067.0}, {"date": "2024-07-23", "close": 16.26, "volume": 62786.0}, {"date": "2024-07-24", "close": 16.2, "volume": 103679.0}, {"date": "2024-07-25", "close": 16.26, "volume": 67398.0}, {"date": "2024-07-26", "close": 16.39, "volume": 48167.0}, {"date": "2024-07-29", "close": 16.37, "volume": 68234.0}, {"date": "2024-07-30", "close": 16.56, "volume": 84151.0}, {"date": "2024-07-31", "close": 16.78, "volume": 161665.0}, {"date": "2024-08-01", "close": 16.82, "volume": 81838.0}, {"date": "2024-08-02", "close": 16.96, "volume": 93857.0}, {"date": "2024-08-05", "close": 16.9, "volume": 170035.0}, {"date": "2024-08-06", "close": 17.24, "volume": 263637.0}, {"date": "2024-08-07", "close": 17.23, "volume": 91359.0}, {"date": "2024-08-08", "close": 17.2, "volume": 82938.0}, {"date": "2024-08-09", "close": 17.31, "volume": 144887.0}, {"date": "2024-08-12", "close": 17.37, "volume": 49217.0}, {"date": "2024-08-13", "close": 17.43, "volume": 50218.0}, {"date": "2024-08-14", "close": 17.55, "volume": 88451.0}, {"date": "2024-08-15", "close": 17.6536, "volume": 120018.0}, {"date": "2024-08-16", "close": 17.41, "volume": 248122.0}, {"date": "2024-08-19", "close": 17.47, "volume": 59052.0}, {"date": "2024-08-20", "close": 17.52, "volume": 100220.0}, {"date": "2024-08-21", "close": 17.68, "volume": 57438.0}, {"date": "2024-08-22", "close": 17.75, "volume": 63203.0}, {"date": "2024-08-23", "close": 17.9, "volume": 67825.0}, {"date": "2024-08-26", "close": 17.8, "volume": 128635.0}, {"date": "2024-08-27", "close": 17.87, "volume": 100024.0}, {"date": "2024-08-28", "close": 17.82, "volume": 106839.0}, {"date": "2024-08-29", "close": 18.0, "volume": 72805.0}, {"date": "2024-08-30", "close": 17.88, "volume": 100137.0}, {"date": "2024-09-03", "close": 17.78, "volume": 128972.0}, {"date": "2024-09-04", "close": 17.74, "volume": 70355.0}, {"date": "2024-09-05", "close": 17.85, "volume": 78664.0}, {"date": "2024-09-06", "close": 18.24, "volume": 103859.0}, {"date": "2024-09-09", "close": 18.42, "volume": 73831.0}, {"date": "2024-09-10", "close": 18.52, "volume": 67292.0}, {"date": "2024-09-11", "close": 18.3, "volume": 72632.0}, {"date": "2024-09-12", "close": 18.33, "volume": 58691.0}, {"date": "2024-09-13", "close": 18.06, "volume": 72859.0}, {"date": "2024-09-16", "close": 18.01, "volume": 83347.0}, {"date": "2024-09-17", "close": 18.2, "volume": 105828.0}, {"date": "2024-09-18", "close": 18.415, "volume": 77866.0}, {"date": "2024-09-19", "close": 18.2, "volume": 108457.0}, {"date": "2024-09-20", "close": 17.83, "volume": 100448.0}, {"date": "2024-09-23", "close": 17.54, "volume": 171245.0}, {"date": "2024-09-24", "close": 17.74, "volume": 151397.0}, {"date": "2024-09-25", "close": 17.65, "volume": 53696.0}, {"date": "2024-09-26", "close": 17.5, "volume": 109488.0}, {"date": "2024-09-27", "close": 17.49, "volume": 124599.0}, {"date": "2024-09-30", "close": 17.58, "volume": 110012.0}, {"date": "2024-10-01", "close": 17.55, "volume": 47487.0}, {"date": "2024-10-02", "close": 17.43, "volume": 68879.0}, {"date": "2024-10-03", "close": 17.35, "volume": 62514.0}, {"date": "2024-10-04", "close": 17.29, "volume": 78783.0}, {"date": "2024-10-07", "close": 16.98, "volume": 78433.0}, {"date": "2024-10-08", "close": 16.87, "volume": 94727.0}, {"date": "2024-10-09", "close": 16.8399, "volume": 62666.0}, {"date": "2024-10-10", "close": 16.69, "volume": 73230.0}, {"date": "2024-10-11", "close": 16.8, "volume": 76022.0}, {"date": "2024-10-14", "close": 16.84, "volume": 46212.0}, {"date": "2024-10-15", "close": 16.78, "volume": 66903.0}, {"date": "2024-10-16", "close": 16.89, "volume": 63799.0}, {"date": "2024-10-17", "close": 16.92, "volume": 52457.0}, {"date": "2024-10-18", "close": 16.86, "volume": 42221.0}, {"date": "2024-10-21", "close": 16.71, "volume": 45626.0}, {"date": "2024-10-22", "close": 16.71, "volume": 76358.0}, {"date": "2024-10-23", "close": 16.46, "volume": 75332.0}, {"date": "2024-10-24", "close": 16.68, "volume": 96808.0}, {"date": "2024-10-25", "close": 16.554, "volume": 30305.0}, {"date": "2024-10-28", "close": 16.45, "volume": 63313.0}, {"date": "2024-10-29", "close": 16.44, "volume": 83769.0}, {"date": "2024-10-30", "close": 16.51, "volume": 129796.0}, {"date": "2024-10-31", "close": 16.64, "volume": 126385.0}, {"date": "2024-11-01", "close": 16.54, "volume": 77140.0}, {"date": "2024-11-04", "close": 16.45, "volume": 125175.0}, {"date": "2024-11-05", "close": 16.25, "volume": 200883.0}, {"date": "2024-11-06", "close": 16.18, "volume": 210158.0}, {"date": "2024-11-07", "close": 16.19, "volume": 263477.0}, {"date": "2024-11-08", "close": 16.28, "volume": 176088.0}, {"date": "2024-11-11", "close": 16.14, "volume": 127222.0}, {"date": "2024-11-12", "close": 15.89, "volume": 162936.0}, {"date": "2024-11-13", "close": 15.97, "volume": 132414.0}, {"date": "2024-11-14", "close": 15.98, "volume": 131638.0}, {"date": "2024-11-15", "close": 15.68, "volume": 213834.0}, {"date": "2024-11-18", "close": 15.7, "volume": 183114.0}, {"date": "2024-11-19", "close": 15.67, "volume": 193979.0}, {"date": "2024-11-20", "close": 15.64, "volume": 135724.0}, {"date": "2024-11-21", "close": 15.62, "volume": 118897.0}, {"date": "2024-11-22", "close": 15.64, "volume": 160524.0}, {"date": "2024-11-25", "close": 15.77, "volume": 193395.0}, {"date": "2024-11-26", "close": 15.72, "volume": 146011.0}, {"date": "2024-11-27", "close": 15.81, "volume": 240379.0}, {"date": "2024-11-29", "close": 15.9, "volume": 189034.0}, {"date": "2024-12-02", "close": 15.99, "volume": 252975.0}, {"date": "2024-12-03", "close": 15.94, "volume": 167869.0}, {"date": "2024-12-04", "close": 15.92, "volume": 209210.0}, {"date": "2024-12-05", "close": 15.9, "volume": 200919.0}, {"date": "2024-12-06", "close": 15.92, "volume": 214666.0}, {"date": "2024-12-09", "close": 15.83, "volume": 204507.0}, {"date": "2024-12-10", "close": 15.95, "volume": 239677.0}, {"date": "2024-12-11", "close": 16.02, "volume": 215835.0}, {"date": "2024-12-12", "close": 15.8, "volume": 152909.0}, {"date": "2024-12-13", "close": 15.63, "volume": 110807.0}, {"date": "2024-12-16", "close": 15.5, "volume": 131221.0}, {"date": "2024-12-17", "close": 15.4, "volume": 161341.0}, {"date": "2024-12-18", "close": 15.0, "volume": 222798.0}, {"date": "2024-12-19", "close": 15.02, "volume": 333091.0}, {"date": "2024-12-20", "close": 15.12, "volume": 129003.0}, {"date": "2024-12-23", "close": 15.06, "volume": 223113.0}, {"date": "2024-12-24", "close": 15.22, "volume": 144905.0}, {"date": "2024-12-26", "close": 15.25, "volume": 150431.0}, {"date": "2024-12-27", "close": 15.1, "volume": 146549.0}, {"date": "2024-12-30", "close": 15.22, "volume": 122630.0}, {"date": "2024-12-31", "close": 15.2, "volume": 199269.0}, {"date": "2025-01-02", "close": 15.28, "volume": 72400.0}, {"date": "2025-01-03", "close": 15.5, "volume": 167757.0}, {"date": "2025-01-06", "close": 15.38, "volume": 108259.0}, {"date": "2025-01-07", "close": 15.39, "volume": 170766.0}, {"date": "2025-01-08", "close": 15.48, "volume": 139633.0}, {"date": "2025-01-10", "close": 15.48, "volume": 109365.0}, {"date": "2025-01-13", "close": 15.49, "volume": 65341.0}, {"date": "2025-01-14", "close": 15.4, "volume": 70079.0}, {"date": "2025-01-15", "close": 15.57, "volume": 119698.0}, {"date": "2025-01-16", "close": 15.55, "volume": 87617.0}, {"date": "2025-01-17", "close": 15.58, "volume": 89470.0}, {"date": "2025-01-21", "close": 15.66, "volume": 134169.0}, {"date": "2025-01-22", "close": 15.44, "volume": 177998.0}, {"date": "2025-01-23", "close": 15.42, "volume": 68752.0}, {"date": "2025-01-24", "close": 15.42, "volume": 102905.0}, {"date": "2025-01-27", "close": 15.49, "volume": 98949.0}, {"date": "2025-01-28", "close": 15.54, "volume": 51745.0}, {"date": "2025-01-29", "close": 15.51, "volume": 71822.0}, {"date": "2025-01-30", "close": 15.65, "volume": 70264.0}, {"date": "2025-01-31", "close": 15.64, "volume": 97051.0}, {"date": "2025-02-03", "close": 15.67, "volume": 60680.0}, {"date": "2025-02-04", "close": 15.71, "volume": 77233.0}, {"date": "2025-02-05", "close": 15.86, "volume": 107120.0}, {"date": "2025-02-06", "close": 15.95, "volume": 101330.0}, {"date": "2025-02-07", "close": 15.86, "volume": 56288.0}, {"date": "2025-02-10", "close": 15.8, "volume": 71713.0}, {"date": "2025-02-11", "close": 15.61, "volume": 157369.0}, {"date": "2025-02-12", "close": 15.34, "volume": 325383.0}, {"date": "2025-02-13", "close": 15.43, "volume": 120976.0}, {"date": "2025-02-14", "close": 15.57, "volume": 332753.0}, {"date": "2025-02-18", "close": 15.51, "volume": 129292.0}, {"date": "2025-02-19", "close": 15.55, "volume": 73923.0}, {"date": "2025-02-20", "close": 15.55, "volume": 51809.0}, {"date": "2025-02-21", "close": 15.63, "volume": 178400.0}, {"date": "2025-02-24", "close": 15.65, "volume": 71902.0}, {"date": "2025-02-25", "close": 15.78, "volume": 119749.0}, {"date": "2025-02-26", "close": 15.82, "volume": 78527.0}, {"date": "2025-02-27", "close": 15.83, "volume": 62860.0}, {"date": "2025-02-28", "close": 15.85, "volume": 112493.0}, {"date": "2025-03-03", "close": 15.9, "volume": 90254.0}, {"date": "2025-03-04", "close": 15.8, "volume": 79388.0}, {"date": "2025-03-05", "close": 15.78, "volume": 48329.0}, {"date": "2025-03-06", "close": 15.7, "volume": 87471.0}, {"date": "2025-03-07", "close": 15.72, "volume": 87628.0}, {"date": "2025-03-10", "close": 15.74, "volume": 79098.0}, {"date": "2025-03-11", "close": 15.76, "volume": 74819.0}, {"date": "2025-03-12", "close": 15.69, "volume": 51246.0}, {"date": "2025-03-13", "close": 15.65, "volume": 50817.0}, {"date": "2025-03-14", "close": 15.53, "volume": 76523.0}, {"date": "2025-03-17", "close": 15.5, "volume": 78689.0}, {"date": "2025-03-18", "close": 15.42, "volume": 72014.0}, {"date": "2025-03-19", "close": 15.38, "volume": 99511.0}, {"date": "2025-03-20", "close": 15.46, "volume": 39924.0}, {"date": "2025-03-21", "close": 15.45, "volume": 106028.0}, {"date": "2025-03-24", "close": 15.42, "volume": 63333.0}, {"date": "2025-03-25", "close": 15.39, "volume": 56904.0}, {"date": "2025-03-26", "close": 15.425, "volume": 57637.0}, {"date": "2025-03-27", "close": 15.38, "volume": 70661.0}, {"date": "2025-03-28", "close": 15.43, "volume": 131331.0}, {"date": "2025-03-31", "close": 15.55, "volume": 61438.0}, {"date": "2025-04-01", "close": 15.54, "volume": 82042.0}, {"date": "2025-04-02", "close": 15.54, "volume": 51387.0}, {"date": "2025-04-03", "close": 15.62, "volume": 107901.0}, {"date": "2025-04-04", "close": 15.13, "volume": 189370.0}, {"date": "2025-04-07", "close": 14.52, "volume": 171046.0}, {"date": "2025-04-08", "close": 14.66, "volume": 294942.0}, {"date": "2025-04-09", "close": 14.92, "volume": 179520.0}, {"date": "2025-04-10", "close": 14.6, "volume": 80192.0}, {"date": "2025-04-11", "close": 14.58, "volume": 150132.0}, {"date": "2025-04-14", "close": 14.9, "volume": 90529.0}, {"date": "2025-04-15", "close": 15.01, "volume": 48277.0}, {"date": "2025-04-16", "close": 14.93, "volume": 125274.0}, {"date": "2025-04-17", "close": 15.0, "volume": 86645.0}, {"date": "2025-04-21", "close": 14.92, "volume": 88527.0}, {"date": "2025-04-22", "close": 15.06, "volume": 46068.0}, {"date": "2025-04-23", "close": 15.12, "volume": 72526.0}, {"date": "2025-04-24", "close": 15.24, "volume": 52755.0}, {"date": "2025-04-25", "close": 15.29, "volume": 48025.0}, {"date": "2025-04-28", "close": 15.33, "volume": 52964.0}, {"date": "2025-04-29", "close": 15.35, "volume": 40708.0}, {"date": "2025-04-30", "close": 15.41, "volume": 63238.0}, {"date": "2025-05-01", "close": 15.31, "volume": 31010.0}, {"date": "2025-05-02", "close": 15.29, "volume": 45266.0}, {"date": "2025-05-05", "close": 15.28, "volume": 59701.0}, {"date": "2025-05-06", "close": 15.26, "volume": 52193.0}, {"date": "2025-05-07", "close": 15.29, "volume": 43423.0}, {"date": "2025-05-08", "close": 15.25, "volume": 86015.0}, {"date": "2025-05-09", "close": 15.24, "volume": 41433.0}, {"date": "2025-05-12", "close": 15.19, "volume": 42325.0}, {"date": "2025-05-13", "close": 15.09, "volume": 175444.0}, {"date": "2025-05-14", "close": 14.91, "volume": 173917.0}, {"date": "2025-05-15", "close": 14.89, "volume": 48166.0}, {"date": "2025-05-16", "close": 14.95, "volume": 32975.0}, {"date": "2025-05-19", "close": 14.93, "volume": 82744.0}, {"date": "2025-05-20", "close": 14.82, "volume": 57462.0}, {"date": "2025-05-21", "close": 14.62, "volume": 126754.0}, {"date": "2025-05-22", "close": 14.72, "volume": 54717.0}, {"date": "2025-05-23", "close": 14.75, "volume": 57449.0}, {"date": "2025-05-27", "close": 14.86, "volume": 59572.0}, {"date": "2025-05-28", "close": 14.78, "volume": 54268.0}, {"date": "2025-05-29", "close": 14.88, "volume": 72039.0}, {"date": "2025-05-30", "close": 14.93, "volume": 84723.0}, {"date": "2025-06-02", "close": 14.91, "volume": 62679.0}, {"date": "2025-06-03", "close": 14.8, "volume": 173256.0}, {"date": "2025-06-04", "close": 14.9, "volume": 64305.0}, {"date": "2025-06-05", "close": 14.79, "volume": 165803.0}, {"date": "2025-06-06", "close": 14.87, "volume": 64224.0}, {"date": "2025-06-09", "close": 14.77, "volume": 73774.0}, {"date": "2025-06-10", "close": 14.74, "volume": 181921.0}, {"date": "2025-06-11", "close": 14.84, "volume": 45728.0}, {"date": "2025-06-12", "close": 14.88, "volume": 84438.0}, {"date": "2025-06-13", "close": 14.7, "volume": 70181.0}, {"date": "2025-06-16", "close": 14.51, "volume": 173264.0}, {"date": "2025-06-17", "close": 14.53, "volume": 104480.0}, {"date": "2025-06-18", "close": 14.64, "volume": 111088.0}, {"date": "2025-06-20", "close": 14.73, "volume": 82020.0}, {"date": "2025-06-23", "close": 14.84, "volume": 179336.0}, {"date": "2025-06-24", "close": 14.75, "volume": 107104.0}, {"date": "2025-06-25", "close": 14.85, "volume": 154837.0}, {"date": "2025-06-26", "close": 14.89, "volume": 148289.0}, {"date": "2025-06-27", "close": 14.91, "volume": 122889.0}, {"date": "2025-06-30", "close": 15.04, "volume": 188848.0}, {"date": "2025-07-01", "close": 15.08, "volume": 70435.0}, {"date": "2025-07-02", "close": 15.06, "volume": 81712.0}, {"date": "2025-07-03", "close": 15.09, "volume": 67685.0}, {"date": "2025-07-07", "close": 14.94, "volume": 174363.0}, {"date": "2025-07-08", "close": 14.94, "volume": 136547.0}, {"date": "2025-07-09", "close": 15.37, "volume": 443523.0}, {"date": "2025-07-10", "close": 15.28, "volume": 97460.0}, {"date": "2025-07-11", "close": 15.25, "volume": 106224.0}, {"date": "2025-07-14", "close": 14.98, "volume": 125286.0}, {"date": "2025-07-15", "close": 14.8, "volume": 79764.0}, {"date": "2025-07-16", "close": 14.88, "volume": 58801.0}, {"date": "2025-07-17", "close": 14.91, "volume": 33445.0}, {"date": "2025-07-18", "close": 14.83, "volume": 108359.0}, {"date": "2025-07-21", "close": 14.96, "volume": 67730.0}, {"date": "2025-07-22", "close": 14.99, "volume": 32590.0}, {"date": "2025-07-23", "close": 14.944, "volume": 51831.0}, {"date": "2025-07-24", "close": 14.9, "volume": 35520.0}, {"date": "2025-07-25", "close": 14.95, "volume": 50420.0}, {"date": "2025-07-28", "close": 14.86, "volume": 46071.0}, {"date": "2025-07-29", "close": 14.96, "volume": 81912.0}, {"date": "2025-07-30", "close": 15.05, "volume": 64182.0}, {"date": "2025-07-31", "close": 15.09, "volume": 70801.0}, {"date": "2025-08-01", "close": 15.29, "volume": 119423.0}, {"date": "2025-08-04", "close": 15.29, "volume": 98537.0}, {"date": "2025-08-05", "close": 15.21, "volume": 41599.0}, {"date": "2025-08-06", "close": 15.25, "volume": 38664.0}, {"date": "2025-08-07", "close": 15.42, "volume": 115378.0}, {"date": "2025-08-08", "close": 15.34, "volume": 46319.0}, {"date": "2025-08-11", "close": 15.28, "volume": 109202.0}, {"date": "2025-08-12", "close": 15.32, "volume": 78861.0}, {"date": "2025-08-13", "close": 15.29, "volume": 93818.0}, {"date": "2025-08-14", "close": 15.29, "volume": 63978.0}, {"date": "2025-08-15", "close": 15.1, "volume": 72446.0}, {"date": "2025-08-18", "close": 15.02, "volume": 69844.0}, {"date": "2025-08-19", "close": 15.15, "volume": 82776.0}, {"date": "2025-08-20", "close": 15.18, "volume": 58551.0}, {"date": "2025-08-21", "close": 15.27, "volume": 66743.0}, {"date": "2025-08-22", "close": 15.25, "volume": 96221.0}, {"date": "2025-08-25", "close": 15.31, "volume": 90574.0}, {"date": "2025-08-26", "close": 15.51, "volume": 110531.0}, {"date": "2025-08-27", "close": 15.48, "volume": 114742.0}, {"date": "2025-08-28", "close": 15.45, "volume": 76349.0}, {"date": "2025-08-29", "close": 15.57, "volume": 83333.0}, {"date": "2025-09-02", "close": 15.52, "volume": 113042.0}, {"date": "2025-09-03", "close": 15.58, "volume": 141627.0}, {"date": "2025-09-04", "close": 15.56, "volume": 103255.0}, {"date": "2025-09-05", "close": 15.66, "volume": 65503.0}, {"date": "2025-09-08", "close": 15.81, "volume": 100118.0}, {"date": "2025-09-09", "close": 15.76, "volume": 88919.0}, {"date": "2025-09-10", "close": 15.774, "volume": 45601.0}, {"date": "2025-09-11", "close": 15.82, "volume": 99796.0}, {"date": "2025-09-12", "close": 15.89, "volume": 114361.0}, {"date": "2025-09-15", "close": 15.71, "volume": 124538.0}, {"date": "2025-09-16", "close": 15.44, "volume": 214851.0}, {"date": "2025-09-17", "close": 15.51, "volume": 118398.0}, {"date": "2025-09-18", "close": 15.39, "volume": 91096.0}, {"date": "2025-09-19", "close": 15.44, "volume": 46863.0}, {"date": "2025-09-22", "close": 15.28, "volume": 79181.0}, {"date": "2025-09-23", "close": 15.33, "volume": 59180.0}, {"date": "2025-09-24", "close": 15.36, "volume": 50173.0}, {"date": "2025-09-25", "close": 15.19, "volume": 49445.0}, {"date": "2025-09-26", "close": 15.27, "volume": 57196.0}, {"date": "2025-09-29", "close": 15.54, "volume": 86449.0}, {"date": "2025-09-30", "close": 15.58, "volume": 80520.0}, {"date": "2025-10-01", "close": 15.67, "volume": 72901.0}, {"date": "2025-10-02", "close": 15.6, "volume": 57319.0}, {"date": "2025-10-03", "close": 15.63, "volume": 76949.0}, {"date": "2025-10-06", "close": 15.69, "volume": 81009.0}, {"date": "2025-10-07", "close": 15.67, "volume": 61358.0}, {"date": "2025-10-08", "close": 15.66, "volume": 74068.0}, {"date": "2025-10-09", "close": 15.63, "volume": 47518.0}, {"date": "2025-10-10", "close": 15.53, "volume": 46749.0}, {"date": "2025-10-13", "close": 15.38, "volume": 95131.0}, {"date": "2025-10-14", "close": 15.44, "volume": 37609.0}, {"date": "2025-10-15", "close": 15.43, "volume": 41519.0}, {"date": "2025-10-16", "close": 15.26, "volume": 85120.0}, {"date": "2025-10-17", "close": 15.31, "volume": 86166.0}, {"date": "2025-10-20", "close": 15.43, "volume": 136199.0}, {"date": "2025-10-21", "close": 15.54, "volume": 124957.0}, {"date": "2025-10-22", "close": 15.5, "volume": 47878.0}, {"date": "2025-10-23", "close": 15.51, "volume": 47690.0}, {"date": "2025-10-24", "close": 15.6, "volume": 43270.0}, {"date": "2025-10-27", "close": 15.65, "volume": 64572.0}, {"date": "2025-10-28", "close": 15.67, "volume": 28414.0}, {"date": "2025-10-29", "close": 15.69, "volume": 91233.0}, {"date": "2025-10-30", "close": 15.7, "volume": 66013.0}, {"date": "2025-10-31", "close": 15.69, "volume": 81047.0}, {"date": "2025-11-03", "close": 15.68, "volume": 95437.0}, {"date": "2025-11-04", "close": 15.58, "volume": 44275.0}, {"date": "2025-11-05", "close": 15.54, "volume": 34172.0}, {"date": "2025-11-06", "close": 15.46, "volume": 49380.0}, {"date": "2025-11-07", "close": 15.482, "volume": 41972.0}, {"date": "2025-11-10", "close": 15.52, "volume": 58965.0}, {"date": "2025-11-11", "close": 15.53, "volume": 36206.0}, {"date": "2025-11-12", "close": 15.61, "volume": 58757.0}, {"date": "2025-11-13", "close": 15.63, "volume": 80446.0}, {"date": "2025-11-14", "close": 15.47, "volume": 52879.0}, {"date": "2025-11-17", "close": 15.34, "volume": 88395.0}, {"date": "2025-11-18", "close": 15.29, "volume": 40114.0}, {"date": "2025-11-19", "close": 15.17, "volume": 165598.0}, {"date": "2025-11-20", "close": 14.925, "volume": 228289.0}, {"date": "2025-11-21", "close": 14.96, "volume": 90929.0}, {"date": "2025-11-24", "close": 15.12, "volume": 47821.0}, {"date": "2025-11-25", "close": 15.14, "volume": 49186.0}, {"date": "2025-11-26", "close": 15.27, "volume": 47123.0}, {"date": "2025-11-28", "close": 15.33, "volume": 41350.0}, {"date": "2025-12-01", "close": 15.35, "volume": 127953.0}, {"date": "2025-12-02", "close": 15.36, "volume": 53097.0}, {"date": "2025-12-03", "close": 15.51, "volume": 101816.0}, {"date": "2025-12-04", "close": 15.44, "volume": 33386.0}, {"date": "2025-12-05", "close": 15.39, "volume": 31013.0}, {"date": "2025-12-08", "close": 15.22, "volume": 78160.0}, {"date": "2025-12-09", "close": 15.23, "volume": 37501.0}, {"date": "2025-12-10", "close": 15.23, "volume": 189824.0}, {"date": "2025-12-11", "close": 15.3, "volume": 44146.0}, {"date": "2025-12-12", "close": 15.24, "volume": 92338.0}, {"date": "2025-12-15", "close": 15.15, "volume": 40928.0}, {"date": "2025-12-16", "close": 15.02, "volume": 85866.0}, {"date": "2025-12-17", "close": 15.05, "volume": 112994.0}, {"date": "2025-12-18", "close": 15.04, "volume": 98413.0}, {"date": "2025-12-19", "close": 15.05, "volume": 73887.0}, {"date": "2025-12-22", "close": 15.0, "volume": 109667.0}, {"date": "2025-12-23", "close": 15.05, "volume": 101644.0}, {"date": "2025-12-24", "close": 15.11, "volume": 41609.0}, {"date": "2025-12-26", "close": 15.064, "volume": 57814.0}, {"date": "2025-12-29", "close": 15.01, "volume": 149699.0}, {"date": "2025-12-30", "close": 15.05, "volume": 140465.0}, {"date": "2025-12-31", "close": 14.92, "volume": 233880.0}, {"date": "2026-01-02", "close": 14.89, "volume": 85689.0}, {"date": "2026-01-05", "close": 14.91, "volume": 139263.0}, {"date": "2026-01-06", "close": 14.83, "volume": 102941.0}, {"date": "2026-01-07", "close": 14.904, "volume": 121381.0}, {"date": "2026-01-08", "close": 14.91, "volume": 75962.0}, {"date": "2026-01-09", "close": 15.03, "volume": 71755.0}, {"date": "2026-01-12", "close": 15.06, "volume": 86753.0}, {"date": "2026-01-13", "close": 15.2, "volume": 122280.0}, {"date": "2026-01-14", "close": 15.27, "volume": 66522.0}, {"date": "2026-01-15", "close": 15.34, "volume": 113498.0}, {"date": "2026-01-16", "close": 15.27, "volume": 80612.0}, {"date": "2026-01-20", "close": 15.03, "volume": 112481.0}, {"date": "2026-01-21", "close": 15.01, "volume": 122234.0}, {"date": "2026-01-22", "close": 15.03, "volume": 92657.0}, {"date": "2026-01-23", "close": 15.0, "volume": 53146.0}, {"date": "2026-01-26", "close": 14.97, "volume": 106071.0}, {"date": "2026-01-27", "close": 15.02, "volume": 50062.0}, {"date": "2026-01-28", "close": 15.09, "volume": 110917.0}, {"date": "2026-01-29", "close": 15.23, "volume": 114339.0}, {"date": "2026-01-30", "close": 15.28, "volume": 106572.0}, {"date": "2026-02-02", "close": 15.245, "volume": 65026.0}, {"date": "2026-02-03", "close": 15.23, "volume": 74053.0}, {"date": "2026-02-04", "close": 14.98, "volume": 208458.0}, {"date": "2026-02-05", "close": 15.0, "volume": 81828.0}, {"date": "2026-02-06", "close": 15.12, "volume": 112232.0}, {"date": "2026-02-09", "close": 15.26, "volume": 169223.0}, {"date": "2026-02-10", "close": 15.335, "volume": 80029.0}, {"date": "2026-02-11", "close": 15.4, "volume": 76886.0}, {"date": "2026-02-12", "close": 15.44, "volume": 63999.0}, {"date": "2026-02-13", "close": 15.42, "volume": 103651.0}, {"date": "2026-02-17", "close": 15.42, "volume": 81038.0}, {"date": "2026-02-18", "close": 15.46, "volume": 98679.0}, {"date": "2026-02-19", "close": 15.36, "volume": 59047.0}, {"date": "2026-02-20", "close": 15.38, "volume": 75730.0}, {"date": "2026-02-23", "close": 15.41, "volume": 64967.0}, {"date": "2026-02-24", "close": 15.41, "volume": 60993.0}, {"date": "2026-02-25", "close": 15.45, "volume": 55923.0}, {"date": "2026-02-26", "close": 15.45, "volume": 64677.0}, {"date": "2026-02-27", "close": 15.47, "volume": 124007.0}, {"date": "2026-03-02", "close": 15.39, "volume": 61773.0}, {"date": "2026-03-03", "close": 15.28, "volume": 52700.0}, {"date": "2026-03-04", "close": 15.26, "volume": 46723.0}, {"date": "2026-03-05", "close": 15.22, "volume": 37226.0}, {"date": "2026-03-06", "close": 15.14, "volume": 51933.0}, {"date": "2026-03-09", "close": 15.14, "volume": 232424.0}, {"date": "2026-03-10", "close": 15.14, "volume": 83585.0}, {"date": "2026-03-11", "close": 15.11, "volume": 79920.0}, {"date": "2026-03-12", "close": 15.035, "volume": 97093.0}, {"date": "2026-03-13", "close": 14.85, "volume": 87780.0}, {"date": "2026-03-16", "close": 14.87, "volume": 86697.0}, {"date": "2026-03-17", "close": 14.92, "volume": 119889.0}, {"date": "2026-03-18", "close": 14.84, "volume": 59080.0}, {"date": "2026-03-19", "close": 14.7, "volume": 151158.0}, {"date": "2026-03-20", "close": 14.25, "volume": 227879.0}, {"date": "2026-03-23", "close": 14.485, "volume": 113715.0}, {"date": "2026-03-24", "close": 14.33, "volume": 100689.0}, {"date": "2026-03-25", "close": 14.49, "volume": 61781.0}, {"date": "2026-03-26", "close": 14.16, "volume": 172401.0}, {"date": "2026-03-27", "close": 13.99, "volume": 140545.0}, {"date": "2026-03-30", "close": 13.99, "volume": 118442.0}, {"date": "2026-03-31", "close": 14.5, "volume": 151592.0}, {"date": "2026-04-01", "close": 14.51, "volume": 91902.0}, {"date": "2026-04-02", "close": 14.49, "volume": 78497.0}, {"date": "2026-04-06", "close": 14.39, "volume": 85673.0}, {"date": "2026-04-07", "close": 14.4, "volume": 55732.0}, {"date": "2026-04-08", "close": 14.6, "volume": 60471.0}, {"date": "2026-04-09", "close": 14.56, "volume": 56339.0}, {"date": "2026-04-10", "close": 14.55, "volume": 34557.0}, {"date": "2026-04-13", "close": 14.62, "volume": 68188.0}, {"date": "2026-04-14", "close": 14.72, "volume": 67270.0}, {"date": "2026-04-15", "close": 14.61, "volume": 43772.0}, {"date": "2026-04-16", "close": 14.51, "volume": 89087.0}, {"date": "2026-04-17", "close": 14.67, "volume": 71451.0}, {"date": "2026-04-20", "close": 14.68, "volume": 26986.0}, {"date": "2026-04-21", "close": 14.57, "volume": 44165.0}, {"date": "2026-04-22", "close": 14.63, "volume": 139176.0}, {"date": "2026-04-23", "close": 14.545, "volume": 48319.0}, {"date": "2026-04-24", "close": 14.5, "volume": 68792.0}, {"date": "2026-04-27", "close": 14.56, "volume": 35880.0}, {"date": "2026-04-28", "close": 14.5, "volume": 109220.0}, {"date": "2026-04-29", "close": 14.41, "volume": 119637.0}, {"date": "2026-04-30", "close": 14.53, "volume": 124380.0}, {"date": "2026-05-01", "close": 14.45, "volume": 141176.0}, {"date": "2026-05-04", "close": 14.28, "volume": 111490.0}, {"date": "2026-05-05", "close": 14.25, "volume": 214179.0}, {"date": "2026-05-06", "close": 14.3, "volume": 204959.0}, {"date": "2026-05-07", "close": 14.21, "volume": 135097.0}, {"date": "2026-05-08", "close": 14.29, "volume": 111742.0}, {"date": "2026-05-11", "close": 14.26, "volume": 127442.0}, {"date": "2026-05-12", "close": 14.19, "volume": 86611.0}, {"date": "2026-05-13", "close": 14.14, "volume": 57387.0}, {"date": "2026-05-14", "close": 14.11, "volume": 88339.0}, {"date": "2026-05-15", "close": 13.78, "volume": 89197.0}, {"date": "2026-05-18", "close": 13.69, "volume": 114107.0}, {"date": "2026-05-19", "close": 13.57, "volume": 351573.0}, {"date": "2026-05-20", "close": 13.8, "volume": 154333.0}, {"date": "2026-05-21", "close": 13.81, "volume": 101547.0}, {"date": "2026-05-22", "close": 13.9, "volume": 136272.0}, {"date": "2026-05-26", "close": 13.97, "volume": 58497.0}, {"date": "2026-05-27", "close": 14.02, "volume": 125518.0}, {"date": "2026-05-28", "close": 14.06, "volume": 143768.0}, {"date": "2026-05-29", "close": 14.12, "volume": 119183.0}, {"date": "2026-06-01", "close": 14.08, "volume": 84856.0}, {"date": "2026-06-02", "close": 14.08, "volume": 72340.0}, {"date": "2026-06-03", "close": 14.05, "volume": 146243.0}, {"date": "2026-06-04", "close": 14.08, "volume": 95293.0}, {"date": "2026-06-05", "close": 14.06, "volume": 99353.0}, {"date": "2026-06-08", "close": 14.05, "volume": 72213.0}, {"date": "2026-06-09", "close": 14.06, "volume": 92589.0}, {"date": "2026-06-10", "close": 14.11, "volume": 48438.0}, {"date": "2026-06-11", "close": 14.14, "volume": 45643.0}, {"date": "2026-06-12", "close": 14.17, "volume": 29894.0}, {"date": "2026-06-15", "close": 14.11, "volume": 52589.0}, {"date": "2026-06-16", "close": 14.13, "volume": 59173.0}, {"date": "2026-06-17", "close": 14.13, "volume": 118183.0}, {"date": "2026-06-18", "close": 14.21, "volume": 40359.0}, {"date": "2026-06-22", "close": 14.09, "volume": 87029.0}, {"date": "2026-06-23", "close": 14.09, "volume": 56943.0}, {"date": "2026-06-24", "close": 14.23, "volume": 110630.0}, {"date": "2026-06-25", "close": 14.28, "volume": 108447.0}, {"date": "2026-06-26", "close": 14.25, "volume": 37936.0}, {"date": "2026-06-29", "close": 14.39, "volume": 57189.0}, {"date": "2026-06-30", "close": 14.46, "volume": 395407.0}, {"date": "2026-07-01", "close": 14.33, "volume": 52444.0}, {"date": "2026-07-02", "close": 14.33, "volume": 41833.0}, {"date": "2026-07-06", "close": 14.33, "volume": 60910.0}, {"date": "2026-07-07", "close": 14.23, "volume": 86583.0}, {"date": "2026-07-08", "close": 14.21, "volume": 48825.0}, {"date": "2026-07-09", "close": 14.21, "volume": 83349.0}, {"date": "2026-07-10", "close": 14.19, "volume": 42187.0}, {"date": "2026-07-13", "close": 14.2, "volume": 77200.0}, {"date": "2026-07-14", "close": 14.18, "volume": 71514.0}, {"date": "2026-07-15", "close": 14.1, "volume": 86198.0}, {"date": "2026-07-16", "close": 14.1, "volume": 43899.0}, {"date": "2026-07-17", "close": 14.09, "volume": 44752.0}, {"date": "2026-07-20", "close": 13.99, "volume": 116027.0}, {"date": "2026-07-21", "close": 13.91, "volume": 89781.0}, {"date": "2026-07-22", "close": 13.85, "volume": 165804.0}, {"date": "2026-07-23", "close": 13.78, "volume": 118302.0}, {"date": "2026-07-24", "close": 13.79, "volume": 44720.0}, {"date": "2026-07-27", "close": 13.77, "volume": 67255.0}, {"date": "2026-07-28", "close": 13.84, "volume": 53496.0}, {"date": "2026-07-29", "close": 13.73, "volume": 103505.0}, {"date": "2026-07-30", "close": 13.81, "volume": 125906.0}, {"date": "2026-07-31", "close": 13.79, "volume": 149958.0}, {"date": "2026-08-03", "close": 13.8, "volume": 179689.0}, {"date": "2026-08-04", "close": 13.94, "volume": 61830.0}, {"date": "2026-08-05", "close": 13.95, "volume": 73497.0}, {"date": "2026-08-06", "close": 13.93, "volume": 106411.0}, {"date": "2026-08-07", "close": 14.07, "volume": 131261.0}, {"date": "2026-08-10", "close": 14.07, "volume": 59104.0}, {"date": "2026-08-11", "close": 14.07, "volume": 109036.0}, {"date": "2026-08-12", "close": 14.12, "volume": 70532.0}, {"date": "2026-08-13", "close": 14.19, "volume": 99494.0}, {"date": "2026-08-14", "close": 14.08, "volume": 71432.0}, {"date": "2026-08-17", "close": 13.92, "volume": 80132.0}, {"date": "2026-08-18", "close": 13.82, "volume": 36715.0}, {"date": "2026-08-19", "close": 14.0, "volume": 273552.0}, {"date": "2026-08-20", "close": 13.91, "volume": 126936.0}, {"date": "2026-08-21", "close": 13.82, "volume": 90926.0}, {"date": "2026-08-24", "close": 13.76, "volume": 79857.0}, {"date": "2026-08-25", "close": 13.82, "volume": 166173.0}, {"date": "2026-08-26", "close": 13.84, "volume": 80142.0}, {"date": "2026-08-27", "close": 13.84, "volume": 91274.0}, {"date": "2026-08-28", "close": 13.8, "volume": 52645.0}, {"date": "2026-08-31", "close": 13.68, "volume": 89105.0}, {"date": "2026-09-01", "close": 13.57, "volume": 126507.0}, {"date": "2026-09-02", "close": 13.61, "volume": 66359.0}, {"date": "2026-09-03", "close": 13.64, "volume": 62440.0}, {"date": "2026-09-04", "close": 13.65, "volume": 80546.0}, {"date": "2026-09-08", "close": 13.54, "volume": 86087.0}], "refreshing": true}