{"ticker": "HQL", "overview": {"cik": "884121", "ticker": "HQL", "name": "abrdn Life Sciences Investors", "industry": "", "country": "United States", "sic": "0000", "announcements": [{"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085027", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072731", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001104659-26-071379", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020666", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001121", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000816", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-08", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000129", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123100", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122394", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001104659-25-119341", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-08", "title": "Form N-CEN", "accession": "0001410368-25-033736", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032525", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016997", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-26", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-015817", "price_sensitive": false}, {"form": "4", "date": "2025-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000498", "price_sensitive": false}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000492", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000488", "price_sensitive": false}, {"form": "4", "date": "2025-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000481", "price_sensitive": false}, {"form": "4", "date": "2025-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000449", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-015278", "price_sensitive": false}, {"form": "4", "date": "2025-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000436", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085522", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HQL", "has_prices": true, "as_of": "2026-08-07", "last": 20.62, "prev_close": 20.21, "change": 0.41000000000000014, "change_pct": 0.020286986640277095, "session_volume": 175184.0, "vwap_5": 19.99055749478778, "vwap_20": 19.615435022805848, "vwap_60": 18.884129326166345, "vwap_250": 16.97582545421079, "high_52w": 20.83, "low_52w": 15.87, "avg_volume_20": 160375.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-de4facedabf6488cb1227763a37b5964-30", "src": "CONGRESS", "ticker": "HQL", "cik": "", "company": "abrdn Life Sciences Investors", "company_raw": "TeklaLife Sciences Investors Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims HQL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-04", "timestamp": "2022-10-04", "mins": 2146481}, {"id": "SENATE-5b18c631389d4542850ee4b2a5d87aba-0", "src": "CONGRESS", "ticker": "HQL", "cik": "", "company": "abrdn Life Sciences Investors", "company_raw": "Tekla Life Sciences Investors", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up HQL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/", "trade_date": "2020-02-22", "timestamp": "2020-02-22", "mins": 3521681}, {"id": "SENATE-5b18c631389d4542850ee4b2a5d87aba-1", "src": "CONGRESS", "ticker": "HQL", "cik": "", "company": "abrdn Life Sciences Investors", "company_raw": "Tekla Life Sciences Investors", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up HQL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/", "trade_date": "2020-02-22", "timestamp": "2020-02-22", "mins": 3521681}], "recent_buys": [], "institutional": [], "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": "abrdn Life Sciences Investors Shares of Beneficial Interest", "new_value": "abrdn Life Sciences Investors", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884121", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884121", "applied": 1, "detected_at": "2026-10-25T02:45:03.631081"}]}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b18c631-389d-4542-850e-e4b2a5d87aba/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-085027", "price_sensitive": false}, {"form": "3", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072731", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-06-08", "title": "Form N-CSRS", "accession": "0001104659-26-071379", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-29", "title": "Form NPORT-P", "accession": "0001410368-26-056061", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001104659-26-040392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-06", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-001891", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001410368-26-020666", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-23", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001121", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-11", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000816", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-08", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-000129", "price_sensitive": false}, {"form": "3", "date": "2025-12-19", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-123100", "price_sensitive": false}, {"form": "4", "date": "2025-12-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-122394", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-12-08", "title": "Form N-CSR", "accession": "0001104659-25-119341", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-12-08", "title": "Form N-CEN", "accession": "0001410368-25-033736", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032525", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-016997", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-26", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-015817", "price_sensitive": false}, {"form": "4", "date": "2025-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000498", "price_sensitive": false}, {"form": "4", "date": "2025-09-19", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000492", "price_sensitive": false}, {"form": "4", "date": "2025-09-17", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000488", "price_sensitive": false}, {"form": "4", "date": "2025-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000481", "price_sensitive": false}, {"form": "4", "date": "2025-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000449", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-25-015278", "price_sensitive": false}, {"form": "4", "date": "2025-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000436", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001104659-25-085522", "price_sensitive": false}], "performance": {"ticker": "HQL", "has_prices": true, "summary": {"n": 2, "avg": 0.1803091013165428, "win_rate": 1.0, "best": 0.1803091013165428, "worst": 0.1803091013165428, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-02-22", "score": 0.0, "ref_price": 17.47, "return": 0.1803091013165428}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-02-22", "score": 0.0, "ref_price": 17.47, "return": 0.1803091013165428}]}, "price_series": [{"date": "2016-08-08", "close": 19.24, "volume": 104151.0}, {"date": "2016-08-09", "close": 19.31, "volume": 57857.0}, {"date": "2016-08-10", "close": 19.05, "volume": 82912.0}, {"date": "2016-08-11", "close": 19.17, "volume": 156333.0}, {"date": "2016-08-12", "close": 19.14, "volume": 64463.0}, {"date": "2016-08-15", "close": 19.24, "volume": 146942.0}, {"date": "2016-08-16", "close": 19.22, "volume": 94787.0}, {"date": "2016-08-17", "close": 19.29, "volume": 51674.0}, {"date": "2016-08-18", "close": 19.17, "volume": 75659.0}, {"date": "2016-08-19", "close": 19.22, "volume": 33708.0}, {"date": "2016-08-22", "close": 19.6, "volume": 106868.0}, {"date": "2016-08-23", "close": 19.53, "volume": 87224.0}, {"date": "2016-08-24", "close": 19.34, "volume": 80502.0}, {"date": "2016-08-25", "close": 19.18, "volume": 91342.0}, {"date": "2016-08-26", "close": 19.39, "volume": 116634.0}, {"date": "2016-08-29", "close": 19.29, "volume": 76200.0}, {"date": "2016-08-30", "close": 19.0, "volume": 86822.0}, {"date": "2016-08-31", "close": 18.65, "volume": 118573.0}, {"date": "2016-09-01", "close": 18.58, "volume": 51425.0}, {"date": "2016-09-02", "close": 18.44, "volume": 102537.0}, {"date": "2016-09-06", "close": 18.59, "volume": 105109.0}, {"date": "2016-09-07", "close": 18.81, "volume": 53983.0}, {"date": "2016-09-08", "close": 18.98, "volume": 81092.0}, {"date": "2016-09-09", "close": 18.74, "volume": 52758.0}, {"date": "2016-09-12", "close": 18.86, "volume": 82939.0}, {"date": "2016-09-13", "close": 18.54, "volume": 48803.0}, {"date": "2016-09-14", "close": 18.72, "volume": 53112.0}, {"date": "2016-09-15", "close": 18.98, "volume": 52765.0}, {"date": "2016-09-16", "close": 19.04, "volume": 59836.0}, {"date": "2016-09-19", "close": 19.08, "volume": 74328.0}, {"date": "2016-09-20", "close": 19.33, "volume": 38748.0}, {"date": "2016-09-21", "close": 19.43, "volume": 83640.0}, {"date": "2016-09-22", "close": 19.53, "volume": 113589.0}, {"date": "2016-09-23", "close": 19.32, "volume": 64427.0}, {"date": "2016-09-26", "close": 19.02, "volume": 70786.0}, {"date": "2016-09-27", "close": 19.1198, "volume": 51911.0}, {"date": "2016-09-28", "close": 19.01, "volume": 127100.0}, {"date": "2016-09-29", "close": 18.47, "volume": 121063.0}, {"date": "2016-09-30", "close": 18.73, "volume": 58092.0}, {"date": "2016-10-03", "close": 18.82, "volume": 61688.0}, {"date": "2016-10-04", "close": 18.52, "volume": 82488.0}, {"date": "2016-10-05", "close": 18.71, "volume": 73847.0}, {"date": "2016-10-06", "close": 18.45, "volume": 74028.0}, {"date": "2016-10-07", "close": 18.3, "volume": 96602.0}, {"date": "2016-10-10", "close": 18.57, "volume": 74990.0}, {"date": "2016-10-11", "close": 17.95, "volume": 103601.0}, {"date": "2016-10-12", "close": 17.62, "volume": 87840.0}, {"date": "2016-10-13", "close": 17.55, "volume": 61489.0}, {"date": "2016-10-14", "close": 17.25, "volume": 90934.0}, {"date": "2016-10-17", "close": 17.1, "volume": 122166.0}, {"date": "2016-10-18", "close": 17.31, "volume": 100719.0}, {"date": "2016-10-19", "close": 17.0497, "volume": 128427.0}, {"date": "2016-10-20", "close": 17.27, "volume": 128309.0}, {"date": "2016-10-21", "close": 17.3, "volume": 95722.0}, {"date": "2016-10-24", "close": 17.33, "volume": 60955.0}, {"date": "2016-10-25", "close": 17.25, "volume": 75859.0}, {"date": "2016-10-26", "close": 17.4, "volume": 92739.0}, {"date": "2016-10-27", "close": 17.4, "volume": 50847.0}, {"date": "2016-10-28", "close": 17.1, "volume": 84928.0}, {"date": "2016-10-31", "close": 16.75, "volume": 91177.0}, {"date": "2016-11-01", "close": 16.87, "volume": 101402.0}, {"date": "2016-11-02", "close": 16.3, "volume": 172946.0}, {"date": "2016-11-03", "close": 15.91, "volume": 121787.0}, {"date": "2016-11-04", "close": 16.24, "volume": 90908.0}, {"date": "2016-11-07", "close": 16.64, "volume": 110695.0}, {"date": "2016-11-08", "close": 16.77, "volume": 91759.0}, {"date": "2016-11-09", "close": 18.43, "volume": 235126.0}, {"date": "2016-11-10", "close": 18.93, "volume": 200754.0}, {"date": "2016-11-11", "close": 18.65, "volume": 117627.0}, {"date": "2016-11-14", "close": 18.75, "volume": 134437.0}, {"date": "2016-11-15", "close": 18.79, "volume": 65787.0}, {"date": "2016-11-16", "close": 18.82, "volume": 92323.0}, {"date": "2016-11-17", "close": 18.67, "volume": 69806.0}, {"date": "2016-11-18", "close": 18.39, "volume": 75435.0}, {"date": "2016-11-21", "close": 18.47, "volume": 86187.0}, {"date": "2016-11-22", "close": 18.34, "volume": 95021.0}, {"date": "2016-11-23", "close": 18.09, "volume": 85279.0}, {"date": "2016-11-25", "close": 18.09, "volume": 25451.0}, {"date": "2016-11-28", "close": 17.74, "volume": 78639.0}, {"date": "2016-11-29", "close": 17.86, "volume": 82379.0}, {"date": "2016-11-30", "close": 17.63, "volume": 110172.0}, {"date": "2016-12-01", "close": 17.39, "volume": 156110.0}, {"date": "2016-12-02", "close": 17.38, "volume": 105762.0}, {"date": "2016-12-05", "close": 17.38, "volume": 93616.0}, {"date": "2016-12-06", "close": 17.36, "volume": 98891.0}, {"date": "2016-12-07", "close": 17.13, "volume": 215628.0}, {"date": "2016-12-08", "close": 16.81, "volume": 189143.0}, {"date": "2016-12-09", "close": 16.96, "volume": 109306.0}, {"date": "2016-12-12", "close": 16.89, "volume": 123273.0}, {"date": "2016-12-13", "close": 17.07, "volume": 189430.0}, {"date": "2016-12-14", "close": 17.13, "volume": 85539.0}, {"date": "2016-12-15", "close": 17.34, "volume": 154563.0}, {"date": "2016-12-16", "close": 17.39, "volume": 79548.0}, {"date": "2016-12-19", "close": 17.3, "volume": 103460.0}, {"date": "2016-12-20", "close": 17.16, "volume": 125533.0}, {"date": "2016-12-21", "close": 17.06, "volume": 86896.0}, {"date": "2016-12-22", "close": 16.98, "volume": 77481.0}, {"date": "2016-12-23", "close": 17.27, "volume": 113153.0}, {"date": "2016-12-27", "close": 17.29, "volume": 118959.0}, {"date": "2016-12-28", "close": 17.27, "volume": 164104.0}, {"date": "2016-12-29", "close": 17.2, "volume": 103108.0}, {"date": "2016-12-30", "close": 16.99, "volume": 193099.0}, {"date": "2017-01-03", "close": 17.27, "volume": 78844.0}, {"date": "2017-01-04", "close": 17.61, "volume": 166667.0}, {"date": "2017-01-05", "close": 17.73, "volume": 94757.0}, {"date": "2017-01-06", "close": 17.96, "volume": 87427.0}, {"date": "2017-01-09", "close": 18.23, "volume": 70268.0}, {"date": "2017-01-10", "close": 18.44, "volume": 86062.0}, {"date": "2017-01-11", "close": 18.16, "volume": 217926.0}, {"date": "2017-01-12", "close": 18.01, "volume": 89675.0}, {"date": "2017-01-13", "close": 18.17, "volume": 87466.0}, {"date": "2017-01-17", "close": 17.81, "volume": 106990.0}, {"date": "2017-01-18", "close": 17.84, "volume": 68084.0}, {"date": "2017-01-19", "close": 17.67, "volume": 50723.0}, {"date": "2017-01-20", "close": 17.66, "volume": 52512.0}, {"date": "2017-01-23", "close": 17.6, "volume": 83257.0}, {"date": "2017-01-24", "close": 17.4365, "volume": 114649.0}, {"date": "2017-01-25", "close": 17.5501, "volume": 119694.0}, {"date": "2017-01-26", "close": 17.44, "volume": 116847.0}, {"date": "2017-01-27", "close": 17.63, "volume": 60537.0}, {"date": "2017-01-30", "close": 17.45, "volume": 160521.0}, {"date": "2017-01-31", "close": 17.87, "volume": 67322.0}, {"date": "2017-02-01", "close": 18.03, "volume": 57213.0}, {"date": "2017-02-02", "close": 18.03, "volume": 71771.0}, {"date": "2017-02-03", "close": 18.29, "volume": 60665.0}, {"date": "2017-02-06", "close": 18.36, "volume": 70148.0}, {"date": "2017-02-07", "close": 18.29, "volume": 51052.0}, {"date": "2017-02-08", "close": 17.99, "volume": 224717.0}, {"date": "2017-02-09", "close": 18.18, "volume": 111016.0}, {"date": "2017-02-10", "close": 18.32, "volume": 70020.0}, {"date": "2017-02-13", "close": 18.52, "volume": 91990.0}, {"date": "2017-02-14", "close": 18.66, "volume": 74821.0}, {"date": "2017-02-15", "close": 18.82, "volume": 133355.0}, {"date": "2017-02-16", "close": 18.78, "volume": 91729.0}, {"date": "2017-02-17", "close": 18.74, "volume": 92544.0}, {"date": "2017-02-21", "close": 18.69, "volume": 140002.0}, {"date": "2017-02-22", "close": 18.56, "volume": 91313.0}, {"date": "2017-02-23", "close": 18.5521, "volume": 119350.0}, {"date": "2017-02-24", "close": 18.35, "volume": 47005.0}, {"date": "2017-02-27", "close": 18.91, "volume": 82014.0}, {"date": "2017-02-28", "close": 18.78, "volume": 79757.0}, {"date": "2017-03-01", "close": 18.94, "volume": 99026.0}, {"date": "2017-03-02", "close": 18.84, "volume": 70252.0}, {"date": "2017-03-03", "close": 19.2, "volume": 273656.0}, {"date": "2017-03-06", "close": 19.27, "volume": 169614.0}, {"date": "2017-03-07", "close": 19.11, "volume": 153779.0}, {"date": "2017-03-08", "close": 19.19, "volume": 78280.0}, {"date": "2017-03-09", "close": 19.2, "volume": 72956.0}, {"date": "2017-03-10", "close": 19.4, "volume": 40473.0}, {"date": "2017-03-13", "close": 19.49, "volume": 51186.0}, {"date": "2017-03-14", "close": 19.32, "volume": 44566.0}, {"date": "2017-03-15", "close": 19.56, "volume": 91686.0}, {"date": "2017-03-16", "close": 19.39, "volume": 79491.0}, {"date": "2017-03-17", "close": 19.28, "volume": 61079.0}, {"date": "2017-03-20", "close": 19.45, "volume": 59496.0}, {"date": "2017-03-21", "close": 19.04, "volume": 58111.0}, {"date": "2017-03-22", "close": 19.03, "volume": 40935.0}, {"date": "2017-03-23", "close": 19.16, "volume": 75456.0}, {"date": "2017-03-24", "close": 19.01, "volume": 84839.0}, {"date": "2017-03-27", "close": 19.27, "volume": 51570.0}, {"date": "2017-03-28", "close": 19.04, "volume": 77039.0}, {"date": "2017-03-29", "close": 19.35, "volume": 58473.0}, {"date": "2017-03-30", "close": 19.3, "volume": 53023.0}, {"date": "2017-03-31", "close": 19.39, "volume": 65589.0}, {"date": "2017-04-03", "close": 19.3, "volume": 54980.0}, {"date": "2017-04-04", "close": 19.39, "volume": 46841.0}, {"date": "2017-04-05", "close": 19.23, "volume": 64130.0}, {"date": "2017-04-06", "close": 19.29, "volume": 73071.0}, {"date": "2017-04-07", "close": 19.58, "volume": 78451.0}, {"date": "2017-04-10", "close": 19.5, "volume": 75849.0}, {"date": "2017-04-11", "close": 19.42, "volume": 45847.0}, {"date": "2017-04-12", "close": 19.54, "volume": 69783.0}, {"date": "2017-04-13", "close": 19.58, "volume": 42519.0}, {"date": "2017-04-17", "close": 19.53, "volume": 47862.0}, {"date": "2017-04-18", "close": 19.39, "volume": 56801.0}, {"date": "2017-04-19", "close": 19.54, "volume": 41694.0}, {"date": "2017-04-20", "close": 19.63, "volume": 39598.0}, {"date": "2017-04-21", "close": 19.54, "volume": 66508.0}, {"date": "2017-04-24", "close": 19.7406, "volume": 45734.0}, {"date": "2017-04-25", "close": 19.92, "volume": 78993.0}, {"date": "2017-04-26", "close": 20.03, "volume": 76490.0}, {"date": "2017-04-27", "close": 20.12, "volume": 66012.0}, {"date": "2017-04-28", "close": 20.5, "volume": 126133.0}, {"date": "2017-05-01", "close": 20.61, "volume": 89250.0}, {"date": "2017-05-02", "close": 20.55, "volume": 66851.0}, {"date": "2017-05-03", "close": 20.42, "volume": 64126.0}, {"date": "2017-05-04", "close": 20.47, "volume": 78958.0}, {"date": "2017-05-05", "close": 20.31, "volume": 59437.0}, {"date": "2017-05-08", "close": 20.01, "volume": 60745.0}, {"date": "2017-05-09", "close": 20.17, "volume": 69487.0}, {"date": "2017-05-10", "close": 20.07, "volume": 52408.0}, {"date": "2017-05-11", "close": 20.04, "volume": 59921.0}, {"date": "2017-05-12", "close": 20.17, "volume": 62579.0}, {"date": "2017-05-15", "close": 20.28, "volume": 74910.0}, {"date": "2017-05-16", "close": 20.36, "volume": 63857.0}, {"date": "2017-05-17", "close": 19.88, "volume": 84488.0}, {"date": "2017-05-18", "close": 20.09, "volume": 56316.0}, {"date": "2017-05-19", "close": 20.35, "volume": 43393.0}, {"date": "2017-05-22", "close": 20.47, "volume": 67409.0}, {"date": "2017-05-23", "close": 20.64, "volume": 62757.0}, {"date": "2017-05-24", "close": 20.69, "volume": 64415.0}, {"date": "2017-05-25", "close": 20.9, "volume": 48942.0}, {"date": "2017-05-26", "close": 20.98, "volume": 46282.0}, {"date": "2017-05-30", "close": 20.17, "volume": 93513.0}, {"date": "2017-05-31", "close": 19.76, "volume": 88050.0}, {"date": "2017-06-01", "close": 20.06, "volume": 79604.0}, {"date": "2017-06-02", "close": 20.36, "volume": 60377.0}, {"date": "2017-06-05", "close": 20.14, "volume": 46803.0}, {"date": "2017-06-06", "close": 19.96, "volume": 47257.0}, {"date": "2017-06-07", "close": 19.94, "volume": 77333.0}, {"date": "2017-06-08", "close": 20.09, "volume": 70091.0}, {"date": "2017-06-09", "close": 20.27, "volume": 46072.0}, {"date": "2017-06-12", "close": 20.11, "volume": 34287.0}, {"date": "2017-06-13", "close": 20.21, "volume": 49473.0}, {"date": "2017-06-14", "close": 20.27, "volume": 37055.0}, {"date": "2017-06-15", "close": 20.09, "volume": 34461.0}, {"date": "2017-06-16", "close": 20.1, "volume": 23051.0}, {"date": "2017-06-19", "close": 20.37, "volume": 69718.0}, {"date": "2017-06-20", "close": 20.78, "volume": 104546.0}, {"date": "2017-06-21", "close": 21.3311, "volume": 125325.0}, {"date": "2017-06-22", "close": 21.68, "volume": 173274.0}, {"date": "2017-06-23", "close": 21.62, "volume": 92836.0}, {"date": "2017-06-26", "close": 21.62, "volume": 52567.0}, {"date": "2017-06-27", "close": 21.08, "volume": 81136.0}, {"date": "2017-06-28", "close": 21.29, "volume": 78672.0}, {"date": "2017-06-29", "close": 21.05, "volume": 75052.0}, {"date": "2017-06-30", "close": 20.85, "volume": 53438.0}, {"date": "2017-07-03", "close": 20.83, "volume": 70060.0}, {"date": "2017-07-05", "close": 21.04, "volume": 48927.0}, {"date": "2017-07-06", "close": 20.79, "volume": 69133.0}, {"date": "2017-07-07", "close": 20.95, "volume": 62828.0}, {"date": "2017-07-10", "close": 20.93, "volume": 52034.0}, {"date": "2017-07-11", "close": 20.96, "volume": 53795.0}, {"date": "2017-07-12", "close": 21.07, "volume": 52355.0}, {"date": "2017-07-13", "close": 21.38, "volume": 149698.0}, {"date": "2017-07-14", "close": 21.51, "volume": 95107.0}, {"date": "2017-07-17", "close": 21.26, "volume": 61101.0}, {"date": "2017-07-18", "close": 21.23, "volume": 62381.0}, {"date": "2017-07-19", "close": 21.55, "volume": 90914.0}, {"date": "2017-07-20", "close": 21.86, "volume": 66325.0}, {"date": "2017-07-21", "close": 21.85, "volume": 44595.0}, {"date": "2017-07-24", "close": 22.14, "volume": 70710.0}, {"date": "2017-07-25", "close": 21.91, "volume": 83084.0}, {"date": "2017-07-26", "close": 21.97, "volume": 57315.0}, {"date": "2017-07-27", "close": 21.59, "volume": 70458.0}, {"date": "2017-07-28", "close": 21.65, "volume": 58490.0}, {"date": "2017-07-31", "close": 21.56, "volume": 43727.0}, {"date": "2017-08-01", "close": 21.33, "volume": 79830.0}, {"date": "2017-08-02", "close": 21.475, "volume": 42595.0}, {"date": "2017-08-03", "close": 21.35, "volume": 35138.0}, {"date": "2017-08-04", "close": 21.32, "volume": 42594.0}, {"date": "2017-08-07", "close": 21.46, "volume": 46392.0}, {"date": "2017-08-08", "close": 21.18, "volume": 86729.0}, {"date": "2017-08-09", "close": 21.03, "volume": 100392.0}, {"date": "2017-08-10", "close": 20.12, "volume": 151550.0}, {"date": "2017-08-11", "close": 20.12, "volume": 209888.0}, {"date": "2017-08-14", "close": 20.64, "volume": 37458.0}, {"date": "2017-08-15", "close": 20.53, "volume": 39429.0}, {"date": "2017-08-16", "close": 20.66, "volume": 33554.0}, {"date": "2017-08-17", "close": 20.32, "volume": 57725.0}, {"date": "2017-08-18", "close": 20.4, "volume": 85715.0}, {"date": "2017-08-21", "close": 20.52, "volume": 76427.0}, {"date": "2017-08-22", "close": 20.87, "volume": 54543.0}, {"date": "2017-08-23", "close": 21.02, "volume": 79124.0}, {"date": "2017-08-24", "close": 20.71, "volume": 52134.0}, {"date": "2017-08-25", "close": 20.6501, "volume": 51706.0}, {"date": "2017-08-28", "close": 20.94, "volume": 48349.0}, {"date": "2017-08-29", "close": 20.96, "volume": 56470.0}, {"date": "2017-08-30", "close": 21.29, "volume": 87486.0}, {"date": "2017-08-31", "close": 21.72, "volume": 56949.0}, {"date": "2017-09-01", "close": 21.88, "volume": 30367.0}, {"date": "2017-09-05", "close": 21.63, "volume": 49445.0}, {"date": "2017-09-06", "close": 21.69, "volume": 41500.0}, {"date": "2017-09-07", "close": 21.82, "volume": 22363.0}, {"date": "2017-09-08", "close": 21.77, "volume": 64964.0}, {"date": "2017-09-11", "close": 21.61, "volume": 46761.0}, {"date": "2017-09-12", "close": 21.67, "volume": 87133.0}, {"date": "2017-09-13", "close": 21.42, "volume": 62153.0}, {"date": "2017-09-14", "close": 21.24, "volume": 50996.0}, {"date": "2017-09-15", "close": 21.43, "volume": 44773.0}, {"date": "2017-09-18", "close": 21.48, "volume": 101219.0}, {"date": "2017-09-19", "close": 21.38, "volume": 37441.0}, {"date": "2017-09-20", "close": 21.54, "volume": 34131.0}, {"date": "2017-09-21", "close": 21.37, "volume": 30857.0}, {"date": "2017-09-22", "close": 21.33, "volume": 52989.0}, {"date": "2017-09-25", "close": 21.41, "volume": 42442.0}, {"date": "2017-09-26", "close": 21.26, "volume": 39119.0}, {"date": "2017-09-27", "close": 21.21, "volume": 38287.0}, {"date": "2017-09-28", "close": 21.2, "volume": 35502.0}, {"date": "2017-09-29", "close": 21.48, "volume": 33328.0}, {"date": "2017-10-02", "close": 21.67, "volume": 40390.0}, {"date": "2017-10-03", "close": 21.55, "volume": 46551.0}, {"date": "2017-10-04", "close": 21.75, "volume": 39928.0}, {"date": "2017-10-05", "close": 21.79, "volume": 41563.0}, {"date": "2017-10-06", "close": 22.08, "volume": 153226.0}, {"date": "2017-10-09", "close": 22.06, "volume": 55113.0}, {"date": "2017-10-10", "close": 22.08, "volume": 45577.0}, {"date": "2017-10-11", "close": 22.04, "volume": 44217.0}, {"date": "2017-10-12", "close": 22.24, "volume": 57492.0}, {"date": "2017-10-13", "close": 21.84, "volume": 34083.0}, {"date": "2017-10-16", "close": 21.87, "volume": 43840.0}, {"date": "2017-10-17", "close": 21.99, "volume": 52611.0}, {"date": "2017-10-18", "close": 21.82, "volume": 61205.0}, {"date": "2017-10-19", "close": 21.685, "volume": 37843.0}, {"date": "2017-10-20", "close": 21.56, "volume": 61413.0}, {"date": "2017-10-23", "close": 21.3, "volume": 67812.0}, {"date": "2017-10-24", "close": 21.03, "volume": 78507.0}, {"date": "2017-10-25", "close": 20.71, "volume": 109834.0}, {"date": "2017-10-26", "close": 19.96, "volume": 200319.0}, {"date": "2017-10-27", "close": 20.05, "volume": 105506.0}, {"date": "2017-10-30", "close": 20.37, "volume": 95899.0}, {"date": "2017-10-31", "close": 20.34, "volume": 64918.0}, {"date": "2017-11-01", "close": 20.15, "volume": 73697.0}, {"date": "2017-11-02", "close": 20.09, "volume": 68990.0}, {"date": "2017-11-03", "close": 20.31, "volume": 34802.0}, {"date": "2017-11-06", "close": 20.2, "volume": 38179.0}, {"date": "2017-11-07", "close": 20.12, "volume": 60279.0}, {"date": "2017-11-08", "close": 19.99, "volume": 34313.0}, {"date": "2017-11-09", "close": 19.79, "volume": 63064.0}, {"date": "2017-11-10", "close": 19.74, "volume": 81975.0}, {"date": "2017-11-13", "close": 19.3, "volume": 155903.0}, {"date": "2017-11-14", "close": 18.81, "volume": 238822.0}, {"date": "2017-11-15", "close": 18.79, "volume": 168008.0}, {"date": "2017-11-16", "close": 18.97, "volume": 99042.0}, {"date": "2017-11-17", "close": 19.18, "volume": 89125.0}, {"date": "2017-11-20", "close": 19.11, "volume": 82255.0}, {"date": "2017-11-21", "close": 19.29, "volume": 80351.0}, {"date": "2017-11-22", "close": 19.38, "volume": 86109.0}, {"date": "2017-11-24", "close": 19.36, "volume": 49123.0}, {"date": "2017-11-27", "close": 18.82, "volume": 88467.0}, {"date": "2017-11-28", "close": 18.95, "volume": 89832.0}, {"date": "2017-11-29", "close": 18.82, "volume": 106529.0}, {"date": "2017-11-30", "close": 18.91, "volume": 76007.0}, {"date": "2017-12-01", "close": 18.92, "volume": 79042.0}, {"date": "2017-12-04", "close": 18.65, "volume": 109302.0}, {"date": "2017-12-05", "close": 18.59, "volume": 94794.0}, {"date": "2017-12-06", "close": 18.31, "volume": 101914.0}, {"date": "2017-12-07", "close": 18.67, "volume": 84583.0}, {"date": "2017-12-08", "close": 18.95, "volume": 80344.0}, {"date": "2017-12-11", "close": 19.05, "volume": 84433.0}, {"date": "2017-12-12", "close": 19.01, "volume": 105956.0}, {"date": "2017-12-13", "close": 19.1, "volume": 100142.0}, {"date": "2017-12-14", "close": 18.93, "volume": 123045.0}, {"date": "2017-12-15", "close": 19.26, "volume": 102499.0}, {"date": "2017-12-18", "close": 19.22, "volume": 131204.0}, {"date": "2017-12-19", "close": 19.14, "volume": 60675.0}, {"date": "2017-12-20", "close": 19.23, "volume": 42096.0}, {"date": "2017-12-21", "close": 19.22, "volume": 80808.0}, {"date": "2017-12-22", "close": 19.25, "volume": 89823.0}, {"date": "2017-12-26", "close": 19.44, "volume": 73528.0}, {"date": "2017-12-27", "close": 19.61, "volume": 89575.0}, {"date": "2017-12-28", "close": 19.66, "volume": 70259.0}, {"date": "2017-12-29", "close": 19.63, "volume": 102718.0}, {"date": "2018-01-02", "close": 19.81, "volume": 116672.0}, {"date": "2018-01-03", "close": 20.13, "volume": 74185.0}, {"date": "2018-01-04", "close": 20.08, "volume": 59883.0}, {"date": "2018-01-05", "close": 20.02, "volume": 98411.0}, {"date": "2018-01-08", "close": 19.901, "volume": 99864.0}, {"date": "2018-01-09", "close": 20.19, "volume": 52372.0}, {"date": "2018-01-10", "close": 20.29, "volume": 39931.0}, {"date": "2018-01-11", "close": 20.4, "volume": 45818.0}, {"date": "2018-01-12", "close": 20.56, "volume": 45555.0}, {"date": "2018-01-16", "close": 20.38, "volume": 68977.0}, {"date": "2018-01-17", "close": 20.35, "volume": 44323.0}, {"date": "2018-01-18", "close": 20.32, "volume": 36921.0}, {"date": "2018-01-19", "close": 20.58, "volume": 73146.0}, {"date": "2018-01-22", "close": 20.91, "volume": 91067.0}, {"date": "2018-01-23", "close": 21.12, "volume": 86261.0}, {"date": "2018-01-24", "close": 21.0029, "volume": 77996.0}, {"date": "2018-01-25", "close": 21.03, "volume": 86126.0}, {"date": "2018-01-26", "close": 21.31, "volume": 79366.0}, {"date": "2018-01-29", "close": 21.52, "volume": 76841.0}, {"date": "2018-01-30", "close": 21.03, "volume": 70894.0}, {"date": "2018-01-31", "close": 20.44, "volume": 121050.0}, {"date": "2018-02-01", "close": 20.51, "volume": 69049.0}, {"date": "2018-02-02", "close": 20.22, "volume": 60154.0}, {"date": "2018-02-05", "close": 19.35, "volume": 133058.0}, {"date": "2018-02-06", "close": 19.77, "volume": 69336.0}, {"date": "2018-02-07", "close": 19.91, "volume": 33720.0}, {"date": "2018-02-08", "close": 19.23, "volume": 69069.0}, {"date": "2018-02-09", "close": 19.2, "volume": 105662.0}, {"date": "2018-02-12", "close": 19.5, "volume": 63574.0}, {"date": "2018-02-13", "close": 19.56, "volume": 35794.0}, {"date": "2018-02-14", "close": 19.87, "volume": 40166.0}, {"date": "2018-02-15", "close": 20.14, "volume": 66473.0}, {"date": "2018-02-16", "close": 20.06, "volume": 44185.0}, {"date": "2018-02-20", "close": 19.95, "volume": 53649.0}, {"date": "2018-02-21", "close": 19.92, "volume": 37000.0}, {"date": "2018-02-22", "close": 19.75, "volume": 33578.0}, {"date": "2018-02-23", "close": 20.06, "volume": 40610.0}, {"date": "2018-02-26", "close": 20.18, "volume": 53012.0}, {"date": "2018-02-27", "close": 19.74, "volume": 26248.0}, {"date": "2018-02-28", "close": 19.27, "volume": 65353.0}, {"date": "2018-03-01", "close": 19.18, "volume": 75469.0}, {"date": "2018-03-02", "close": 19.61, "volume": 64219.0}, {"date": "2018-03-05", "close": 19.87, "volume": 50655.0}, {"date": "2018-03-06", "close": 19.89, "volume": 43230.0}, {"date": "2018-03-07", "close": 19.94, "volume": 49974.0}, {"date": "2018-03-08", "close": 20.1, "volume": 50811.0}, {"date": "2018-03-09", "close": 20.32, "volume": 49828.0}, {"date": "2018-03-12", "close": 20.4, "volume": 46110.0}, {"date": "2018-03-13", "close": 20.27, "volume": 44724.0}, {"date": "2018-03-14", "close": 20.21, "volume": 32649.0}, {"date": "2018-03-15", "close": 20.09, "volume": 34107.0}, {"date": "2018-03-16", "close": 20.16, "volume": 29895.0}, {"date": "2018-03-19", "close": 19.68, "volume": 89370.0}, {"date": "2018-03-20", "close": 19.759, "volume": 30169.0}, {"date": "2018-03-21", "close": 19.77, "volume": 24921.0}, {"date": "2018-03-22", "close": 19.36, "volume": 44843.0}, {"date": "2018-03-23", "close": 19.04, "volume": 72486.0}, {"date": "2018-03-26", "close": 19.41, "volume": 60196.0}, {"date": "2018-03-27", "close": 18.92, "volume": 37049.0}, {"date": "2018-03-28", "close": 19.09, "volume": 43023.0}, {"date": "2018-03-29", "close": 19.22, "volume": 41471.0}, {"date": "2018-04-02", "close": 18.44, "volume": 147512.0}, {"date": "2018-04-03", "close": 18.62, "volume": 48971.0}, {"date": "2018-04-04", "close": 19.03, "volume": 50012.0}, {"date": "2018-04-05", "close": 18.7, "volume": 70752.0}, {"date": "2018-04-06", "close": 18.38, "volume": 99402.0}, {"date": "2018-04-09", "close": 18.67, "volume": 72015.0}, {"date": "2018-04-10", "close": 19.1, "volume": 61391.0}, {"date": "2018-04-11", "close": 18.98, "volume": 94544.0}, {"date": "2018-04-12", "close": 19.26, "volume": 39667.0}, {"date": "2018-04-13", "close": 19.12, "volume": 60561.0}, {"date": "2018-04-16", "close": 19.07, "volume": 40747.0}, {"date": "2018-04-17", "close": 19.31, "volume": 39020.0}, {"date": "2018-04-18", "close": 19.33, "volume": 42108.0}, {"date": "2018-04-19", "close": 19.1, "volume": 57526.0}, {"date": "2018-04-20", "close": 19.07, "volume": 39996.0}, {"date": "2018-04-23", "close": 18.87, "volume": 64465.0}, {"date": "2018-04-24", "close": 18.46, "volume": 158581.0}, {"date": "2018-04-25", "close": 18.4, "volume": 113221.0}, {"date": "2018-04-26", "close": 18.79, "volume": 78739.0}, {"date": "2018-04-27", "close": 18.93, "volume": 67819.0}, {"date": "2018-04-30", "close": 18.58, "volume": 41770.0}, {"date": "2018-05-01", "close": 18.56, "volume": 42670.0}, {"date": "2018-05-02", "close": 18.28, "volume": 83041.0}, {"date": "2018-05-03", "close": 18.13, "volume": 60681.0}, {"date": "2018-05-04", "close": 18.29, "volume": 85266.0}, {"date": "2018-05-07", "close": 18.43, "volume": 49858.0}, {"date": "2018-05-08", "close": 18.29, "volume": 39641.0}, {"date": "2018-05-09", "close": 18.51, "volume": 55883.0}, {"date": "2018-05-10", "close": 18.46, "volume": 67451.0}, {"date": "2018-05-11", "close": 18.92, "volume": 54363.0}, {"date": "2018-05-14", "close": 19.01, "volume": 71051.0}, {"date": "2018-05-15", "close": 18.84, "volume": 57711.0}, {"date": "2018-05-16", "close": 19.05, "volume": 26724.0}, {"date": "2018-05-17", "close": 18.97, "volume": 24767.0}, {"date": "2018-05-18", "close": 18.97, "volume": 50079.0}, {"date": "2018-05-21", "close": 18.75, "volume": 59194.0}, {"date": "2018-05-22", "close": 18.85, "volume": 55194.0}, {"date": "2018-05-23", "close": 18.93, "volume": 43504.0}, {"date": "2018-05-24", "close": 18.95, "volume": 53730.0}, {"date": "2018-05-25", "close": 19.02, "volume": 61682.0}, {"date": "2018-05-29", "close": 18.88, "volume": 52766.0}, {"date": "2018-05-30", "close": 19.14, "volume": 59563.0}, {"date": "2018-05-31", "close": 18.75, "volume": 78617.0}, {"date": "2018-06-01", "close": 18.78, "volume": 106330.0}, {"date": "2018-06-04", "close": 18.74, "volume": 66278.0}, {"date": "2018-06-05", "close": 18.66, "volume": 127755.0}, {"date": "2018-06-06", "close": 18.9, "volume": 53741.0}, {"date": "2018-06-07", "close": 18.74, "volume": 56226.0}, {"date": "2018-06-08", "close": 18.86, "volume": 74165.0}, {"date": "2018-06-11", "close": 18.8, "volume": 62318.0}, {"date": "2018-06-12", "close": 18.91, "volume": 45545.0}, {"date": "2018-06-13", "close": 18.86, "volume": 48113.0}, {"date": "2018-06-14", "close": 19.03, "volume": 62994.0}, {"date": "2018-06-15", "close": 19.06, "volume": 57366.0}, {"date": "2018-06-18", "close": 18.88, "volume": 101858.0}, {"date": "2018-06-19", "close": 19.07, "volume": 68510.0}, {"date": "2018-06-20", "close": 19.4, "volume": 55123.0}, {"date": "2018-06-21", "close": 19.24, "volume": 61577.0}, {"date": "2018-06-22", "close": 19.19, "volume": 50453.0}, {"date": "2018-06-25", "close": 18.78, "volume": 58319.0}, {"date": "2018-06-26", "close": 18.64, "volume": 59645.0}, {"date": "2018-06-27", "close": 18.42, "volume": 64036.0}, {"date": "2018-06-28", "close": 18.4, "volume": 50797.0}, {"date": "2018-06-29", "close": 18.79, "volume": 58167.0}, {"date": "2018-07-02", "close": 18.89, "volume": 59530.0}, {"date": "2018-07-03", "close": 18.94, "volume": 31670.0}, {"date": "2018-07-05", "close": 19.09, "volume": 64462.0}, {"date": "2018-07-06", "close": 19.72, "volume": 87352.0}, {"date": "2018-07-09", "close": 19.81, "volume": 71236.0}, {"date": "2018-07-10", "close": 19.82, "volume": 71069.0}, {"date": "2018-07-11", "close": 19.78, "volume": 60170.0}, {"date": "2018-07-12", "close": 19.99, "volume": 53072.0}, {"date": "2018-07-13", "close": 20.0, "volume": 58600.0}, {"date": "2018-07-16", "close": 19.93, "volume": 45400.0}, {"date": "2018-07-17", "close": 20.08, "volume": 59877.0}, {"date": "2018-07-18", "close": 20.1, "volume": 70643.0}, {"date": "2018-07-19", "close": 20.0, "volume": 67058.0}, {"date": "2018-07-20", "close": 20.08, "volume": 51355.0}, {"date": "2018-07-23", "close": 20.04, "volume": 50662.0}, {"date": "2018-07-24", "close": 19.92, "volume": 70557.0}, {"date": "2018-07-25", "close": 20.15, "volume": 65057.0}, {"date": "2018-07-26", "close": 19.84, "volume": 69397.0}, {"date": "2018-07-27", "close": 19.43, "volume": 59922.0}, {"date": "2018-07-30", "close": 19.23, "volume": 68699.0}, {"date": "2018-07-31", "close": 19.64, "volume": 61364.0}, {"date": "2018-08-01", "close": 19.76, "volume": 40724.0}, {"date": "2018-08-02", "close": 19.81, "volume": 42257.0}, {"date": "2018-08-03", "close": 19.74, "volume": 44290.0}, {"date": "2018-08-06", "close": 19.79, "volume": 49910.0}, {"date": "2018-08-07", "close": 20.05, "volume": 78600.0}, {"date": "2018-08-08", "close": 19.94, "volume": 37767.0}, {"date": "2018-08-09", "close": 19.99, "volume": 46552.0}, {"date": "2018-08-10", "close": 19.75, "volume": 35615.0}, {"date": "2018-08-13", "close": 19.81, "volume": 28473.0}, {"date": "2018-08-14", "close": 19.9, "volume": 26063.0}, {"date": "2018-08-15", "close": 19.62, "volume": 54932.0}, {"date": "2018-08-16", "close": 19.82, "volume": 25499.0}, {"date": "2018-08-17", "close": 19.89, "volume": 32023.0}, {"date": "2018-08-20", "close": 19.88, "volume": 41125.0}, {"date": "2018-08-21", "close": 19.89, "volume": 49774.0}, {"date": "2018-08-22", "close": 20.24, "volume": 48049.0}, {"date": "2018-08-23", "close": 20.11, "volume": 27531.0}, {"date": "2018-08-24", "close": 20.31, "volume": 43875.0}, {"date": "2018-08-27", "close": 20.02, "volume": 97385.0}, {"date": "2018-08-28", "close": 19.98, "volume": 59971.0}, {"date": "2018-08-29", "close": 20.26, "volume": 47089.0}, {"date": "2018-08-30", "close": 20.45, "volume": 26866.0}, {"date": "2018-08-31", "close": 20.48, "volume": 40991.0}, {"date": "2018-09-04", "close": 20.39, "volume": 22179.0}, {"date": "2018-09-05", "close": 20.28, "volume": 43627.0}, {"date": "2018-09-06", "close": 19.8, "volume": 50917.0}, {"date": "2018-09-07", "close": 19.67, "volume": 60401.0}, {"date": "2018-09-10", "close": 19.75, "volume": 77767.0}, {"date": "2018-09-11", "close": 19.65, "volume": 49032.0}, {"date": "2018-09-12", "close": 19.61, "volume": 34782.0}, {"date": "2018-09-13", "close": 19.67, "volume": 44296.0}, {"date": "2018-09-14", "close": 19.52, "volume": 33769.0}, {"date": "2018-09-17", "close": 19.47, "volume": 54712.0}, {"date": "2018-09-18", "close": 19.76, "volume": 46629.0}, {"date": "2018-09-19", "close": 19.8, "volume": 43352.0}, {"date": "2018-09-20", "close": 20.1, "volume": 28607.0}, {"date": "2018-09-21", "close": 20.0, "volume": 36431.0}, {"date": "2018-09-24", "close": 20.1, "volume": 60960.0}, {"date": "2018-09-25", "close": 20.23, "volume": 32757.0}, {"date": "2018-09-26", "close": 20.41, "volume": 39713.0}, {"date": "2018-09-27", "close": 20.49, "volume": 31997.0}, {"date": "2018-09-28", "close": 20.4201, "volume": 37640.0}, {"date": "2018-10-01", "close": 20.35, "volume": 48014.0}, {"date": "2018-10-02", "close": 20.12, "volume": 51548.0}, {"date": "2018-10-03", "close": 20.27, "volume": 39984.0}, {"date": "2018-10-04", "close": 19.73, "volume": 62688.0}, {"date": "2018-10-05", "close": 19.55, "volume": 58836.0}, {"date": "2018-10-08", "close": 19.41, "volume": 47902.0}, {"date": "2018-10-09", "close": 19.39, "volume": 43139.0}, {"date": "2018-10-10", "close": 18.59, "volume": 84406.0}, {"date": "2018-10-11", "close": 18.37, "volume": 70175.0}, {"date": "2018-10-12", "close": 18.85, "volume": 59603.0}, {"date": "2018-10-15", "close": 18.77, "volume": 36310.0}, {"date": "2018-10-16", "close": 19.45, "volume": 85041.0}, {"date": "2018-10-17", "close": 19.39, "volume": 55242.0}, {"date": "2018-10-18", "close": 19.14, "volume": 42536.0}, {"date": "2018-10-19", "close": 19.04, "volume": 49790.0}, {"date": "2018-10-22", "close": 18.75, "volume": 43627.0}, {"date": "2018-10-23", "close": 18.63, "volume": 45226.0}, {"date": "2018-10-24", "close": 17.65, "volume": 118817.0}, {"date": "2018-10-25", "close": 17.84, "volume": 122742.0}, {"date": "2018-10-26", "close": 17.56, "volume": 85693.0}, {"date": "2018-10-29", "close": 17.36, "volume": 74083.0}, {"date": "2018-10-30", "close": 17.51, "volume": 57156.0}, {"date": "2018-10-31", "close": 17.73, "volume": 70032.0}, {"date": "2018-11-01", "close": 18.17, "volume": 64138.0}, {"date": "2018-11-02", "close": 18.14, "volume": 74224.0}, {"date": "2018-11-05", "close": 18.27, "volume": 72859.0}, {"date": "2018-11-06", "close": 18.38, "volume": 42514.0}, {"date": "2018-11-07", "close": 18.76, "volume": 51739.0}, {"date": "2018-11-08", "close": 18.62, "volume": 53031.0}, {"date": "2018-11-09", "close": 18.32, "volume": 42472.0}, {"date": "2018-11-12", "close": 17.9104, "volume": 62932.0}, {"date": "2018-11-13", "close": 17.82, "volume": 62647.0}, {"date": "2018-11-14", "close": 17.5, "volume": 66202.0}, {"date": "2018-11-15", "close": 17.74, "volume": 38329.0}, {"date": "2018-11-16", "close": 17.72, "volume": 81691.0}, {"date": "2018-11-19", "close": 17.36, "volume": 92549.0}, {"date": "2018-11-20", "close": 17.27, "volume": 117838.0}, {"date": "2018-11-21", "close": 17.25, "volume": 77848.0}, {"date": "2018-11-23", "close": 17.36, "volume": 59262.0}, {"date": "2018-11-26", "close": 17.6, "volume": 59817.0}, {"date": "2018-11-27", "close": 17.23, "volume": 90667.0}, {"date": "2018-11-28", "close": 17.47, "volume": 95722.0}, {"date": "2018-11-29", "close": 17.4, "volume": 75040.0}, {"date": "2018-11-30", "close": 17.69, "volume": 58401.0}, {"date": "2018-12-03", "close": 17.79, "volume": 108788.0}, {"date": "2018-12-04", "close": 17.51, "volume": 134322.0}, {"date": "2018-12-06", "close": 17.34, "volume": 123301.0}, {"date": "2018-12-07", "close": 17.03, "volume": 73749.0}, {"date": "2018-12-10", "close": 16.63, "volume": 151627.0}, {"date": "2018-12-11", "close": 16.77, "volume": 100466.0}, {"date": "2018-12-12", "close": 16.9, "volume": 87743.0}, {"date": "2018-12-13", "close": 16.79, "volume": 81540.0}, {"date": "2018-12-14", "close": 16.22, "volume": 127299.0}, {"date": "2018-12-17", "close": 15.85, "volume": 170038.0}, {"date": "2018-12-18", "close": 15.38, "volume": 185866.0}, {"date": "2018-12-19", "close": 14.98, "volume": 382791.0}, {"date": "2018-12-20", "close": 14.64, "volume": 427630.0}, {"date": "2018-12-21", "close": 13.99, "volume": 245716.0}, {"date": "2018-12-24", "close": 14.2, "volume": 223289.0}, {"date": "2018-12-26", "close": 14.91, "volume": 255201.0}, {"date": "2018-12-27", "close": 14.87, "volume": 231337.0}, {"date": "2018-12-28", "close": 15.22, "volume": 284438.0}, {"date": "2018-12-31", "close": 15.11, "volume": 322640.0}, {"date": "2019-01-02", "close": 15.5, "volume": 90759.0}, {"date": "2019-01-03", "close": 15.55, "volume": 193673.0}, {"date": "2019-01-04", "close": 16.18, "volume": 163657.0}, {"date": "2019-01-07", "close": 16.87, "volume": 104402.0}, {"date": "2019-01-08", "close": 17.08, "volume": 102204.0}, {"date": "2019-01-09", "close": 17.2, "volume": 85876.0}, {"date": "2019-01-10", "close": 17.4, "volume": 56341.0}, {"date": "2019-01-11", "close": 17.46, "volume": 62690.0}, {"date": "2019-01-14", "close": 17.16, "volume": 60954.0}, {"date": "2019-01-15", "close": 17.4, "volume": 75276.0}, {"date": "2019-01-16", "close": 17.36, "volume": 94530.0}, {"date": "2019-01-17", "close": 17.5, "volume": 51248.0}, {"date": "2019-01-18", "close": 17.65, "volume": 73262.0}, {"date": "2019-01-22", "close": 17.34, "volume": 69305.0}, {"date": "2019-01-23", "close": 17.15, "volume": 66356.0}, {"date": "2019-01-24", "close": 17.19, "volume": 43419.0}, {"date": "2019-01-25", "close": 17.44, "volume": 68364.0}, {"date": "2019-01-28", "close": 17.09, "volume": 78510.0}, {"date": "2019-01-29", "close": 17.1, "volume": 45034.0}, {"date": "2019-01-30", "close": 17.32, "volume": 63465.0}, {"date": "2019-01-31", "close": 17.48, "volume": 107895.0}, {"date": "2019-02-01", "close": 17.58, "volume": 51996.0}, {"date": "2019-02-04", "close": 17.7, "volume": 84903.0}, {"date": "2019-02-05", "close": 17.59, "volume": 49656.0}, {"date": "2019-02-06", "close": 17.49, "volume": 40740.0}, {"date": "2019-02-07", "close": 17.08, "volume": 76599.0}, {"date": "2019-02-08", "close": 17.23, "volume": 41812.0}, {"date": "2019-02-11", "close": 17.24, "volume": 36759.0}, {"date": "2019-02-12", "close": 17.36, "volume": 83343.0}, {"date": "2019-02-13", "close": 17.38, "volume": 47278.0}, {"date": "2019-02-14", "close": 17.44, "volume": 48416.0}, {"date": "2019-02-15", "close": 17.83, "volume": 60162.0}, {"date": "2019-02-19", "close": 17.62, "volume": 87925.0}, {"date": "2019-02-20", "close": 17.67, "volume": 38706.0}, {"date": "2019-02-21", "close": 17.32, "volume": 64682.0}, {"date": "2019-02-22", "close": 17.65, "volume": 83879.0}, {"date": "2019-02-25", "close": 17.9, "volume": 100843.0}, {"date": "2019-02-26", "close": 17.82, "volume": 48129.0}, {"date": "2019-02-27", "close": 17.79, "volume": 73871.0}, {"date": "2019-02-28", "close": 17.54, "volume": 46586.0}, {"date": "2019-03-01", "close": 17.81, "volume": 77356.0}, {"date": "2019-03-04", "close": 17.57, "volume": 106250.0}, {"date": "2019-03-05", "close": 17.5, "volume": 126258.0}, {"date": "2019-03-06", "close": 17.03, "volume": 147718.0}, {"date": "2019-03-07", "close": 16.87, "volume": 98739.0}, {"date": "2019-03-08", "close": 16.81, "volume": 63543.0}, {"date": "2019-03-11", "close": 17.15, "volume": 82645.0}, {"date": "2019-03-12", "close": 17.21, "volume": 40249.0}, {"date": "2019-03-13", "close": 17.49, "volume": 73342.0}, {"date": "2019-03-14", "close": 17.36, "volume": 56408.0}, {"date": "2019-03-15", "close": 17.56, "volume": 58724.0}, {"date": "2019-03-18", "close": 17.58, "volume": 28258.0}, {"date": "2019-03-19", "close": 17.52, "volume": 58872.0}, {"date": "2019-03-20", "close": 17.45, "volume": 49177.0}, {"date": "2019-03-21", "close": 17.19, "volume": 174319.0}, {"date": "2019-03-22", "close": 16.77, "volume": 122514.0}, {"date": "2019-03-25", "close": 16.76, "volume": 90401.0}, {"date": "2019-03-26", "close": 16.94, "volume": 76772.0}, {"date": "2019-03-27", "close": 16.81, "volume": 84775.0}, {"date": "2019-03-28", "close": 16.85, "volume": 70070.0}, {"date": "2019-03-29", "close": 17.13, "volume": 86851.0}, {"date": "2019-04-01", "close": 17.08, "volume": 113974.0}, {"date": "2019-04-02", "close": 17.23, "volume": 86051.0}, {"date": "2019-04-03", "close": 17.23, "volume": 88473.0}, {"date": "2019-04-04", "close": 17.24, "volume": 60873.0}, {"date": "2019-04-05", "close": 17.47, "volume": 91268.0}, {"date": "2019-04-08", "close": 17.39, "volume": 82335.0}, {"date": "2019-04-09", "close": 17.23, "volume": 36140.0}, {"date": "2019-04-10", "close": 17.31, "volume": 43835.0}, {"date": "2019-04-11", "close": 17.08, "volume": 126967.0}, {"date": "2019-04-12", "close": 16.99, "volume": 84934.0}, {"date": "2019-04-15", "close": 17.0, "volume": 111150.0}, {"date": "2019-04-16", "close": 16.92, "volume": 64560.0}, {"date": "2019-04-17", "close": 16.36, "volume": 142752.0}, {"date": "2019-04-18", "close": 16.24, "volume": 197610.0}, {"date": "2019-04-22", "close": 16.08, "volume": 148765.0}, {"date": "2019-04-23", "close": 16.42, "volume": 103016.0}, {"date": "2019-04-24", "close": 16.24, "volume": 99085.0}, {"date": "2019-04-25", "close": 16.39, "volume": 95132.0}, {"date": "2019-04-26", "close": 16.46, "volume": 99879.0}, {"date": "2019-04-29", "close": 16.41, "volume": 103495.0}, {"date": "2019-04-30", "close": 16.42, "volume": 89046.0}, {"date": "2019-05-01", "close": 16.36, "volume": 121834.0}, {"date": "2019-05-02", "close": 16.41, "volume": 88204.0}, {"date": "2019-05-03", "close": 16.61, "volume": 95213.0}, {"date": "2019-05-06", "close": 16.78, "volume": 133047.0}, {"date": "2019-05-07", "close": 16.4, "volume": 125443.0}, {"date": "2019-05-08", "close": 16.43, "volume": 58015.0}, {"date": "2019-05-09", "close": 16.34, "volume": 87140.0}, {"date": "2019-05-10", "close": 16.37, "volume": 71968.0}, {"date": "2019-05-13", "close": 15.88, "volume": 99188.0}, {"date": "2019-05-14", "close": 16.09, "volume": 88354.0}, {"date": "2019-05-15", "close": 16.19, "volume": 112104.0}, {"date": "2019-05-16", "close": 16.34, "volume": 72813.0}, {"date": "2019-05-17", "close": 16.28, "volume": 64765.0}, {"date": "2019-05-20", "close": 16.07, "volume": 76308.0}, {"date": "2019-05-21", "close": 16.3, "volume": 82423.0}, {"date": "2019-05-22", "close": 16.42, "volume": 84531.0}, {"date": "2019-05-23", "close": 16.33, "volume": 73746.0}, {"date": "2019-05-24", "close": 16.49, "volume": 113461.0}, {"date": "2019-05-28", "close": 16.36, "volume": 68406.0}, {"date": "2019-05-29", "close": 16.09, "volume": 110557.0}, {"date": "2019-05-30", "close": 15.81, "volume": 123777.0}, {"date": "2019-05-31", "close": 15.54, "volume": 77052.0}, {"date": "2019-06-03", "close": 15.69, "volume": 108567.0}, {"date": "2019-06-04", "close": 15.89, "volume": 124371.0}, {"date": "2019-06-05", "close": 15.87, "volume": 104959.0}, {"date": "2019-06-06", "close": 15.86, "volume": 77791.0}, {"date": "2019-06-07", "close": 16.0, "volume": 75529.0}, {"date": "2019-06-10", "close": 16.0, "volume": 54148.0}, {"date": "2019-06-11", "close": 15.98, "volume": 95036.0}, {"date": "2019-06-12", "close": 16.08, "volume": 53975.0}, {"date": "2019-06-13", "close": 16.18, "volume": 65222.0}, {"date": "2019-06-14", "close": 16.09, "volume": 31860.0}, {"date": "2019-06-17", "close": 16.38, "volume": 71536.0}, {"date": "2019-06-18", "close": 16.57, "volume": 81132.0}, {"date": "2019-06-19", "close": 16.72, "volume": 47533.0}, {"date": "2019-06-20", "close": 16.75, "volume": 66296.0}, {"date": "2019-06-21", "close": 16.89, "volume": 63924.0}, {"date": "2019-06-24", "close": 16.81, "volume": 154996.0}, {"date": "2019-06-25", "close": 16.66, "volume": 66538.0}, {"date": "2019-06-26", "close": 16.55, "volume": 63478.0}, {"date": "2019-06-27", "close": 16.67, "volume": 50364.0}, {"date": "2019-06-28", "close": 16.85, "volume": 75599.0}, {"date": "2019-07-01", "close": 16.97, "volume": 84144.0}, {"date": "2019-07-02", "close": 16.95, "volume": 52580.0}, {"date": "2019-07-03", "close": 17.09, "volume": 39451.0}, {"date": "2019-07-05", "close": 16.86, "volume": 46280.0}, {"date": "2019-07-08", "close": 16.56, "volume": 100829.0}, {"date": "2019-07-09", "close": 16.73, "volume": 49928.0}, {"date": "2019-07-10", "close": 16.7, "volume": 78692.0}, {"date": "2019-07-11", "close": 16.45, "volume": 88584.0}, {"date": "2019-07-12", "close": 16.35, "volume": 75873.0}, {"date": "2019-07-15", "close": 16.49, "volume": 89404.0}, {"date": "2019-07-16", "close": 16.49, "volume": 61242.0}, {"date": "2019-07-17", "close": 16.45, "volume": 48148.0}, {"date": "2019-07-18", "close": 16.51, "volume": 68680.0}, {"date": "2019-07-19", "close": 16.4, "volume": 61114.0}, {"date": "2019-07-22", "close": 16.4, "volume": 34901.0}, {"date": "2019-07-23", "close": 16.41, "volume": 70823.0}, {"date": "2019-07-24", "close": 16.4, "volume": 68894.0}, {"date": "2019-07-25", "close": 16.17, "volume": 69454.0}, {"date": "2019-07-26", "close": 16.3, "volume": 42131.0}, {"date": "2019-07-29", "close": 16.28, "volume": 96198.0}, {"date": "2019-07-30", "close": 16.41, "volume": 51389.0}, {"date": "2019-07-31", "close": 16.41, "volume": 63486.0}, {"date": "2019-08-01", "close": 16.35, "volume": 59343.0}, {"date": "2019-08-02", "close": 16.2, "volume": 44232.0}, {"date": "2019-08-05", "close": 15.78, "volume": 66527.0}, {"date": "2019-08-06", "close": 16.08, "volume": 72075.0}, {"date": "2019-08-07", "close": 16.08, "volume": 50825.0}, {"date": "2019-08-08", "close": 16.29, "volume": 72631.0}, {"date": "2019-08-09", "close": 16.22, "volume": 67728.0}, {"date": "2019-08-12", "close": 16.06, "volume": 55317.0}, {"date": "2019-08-13", "close": 16.18, "volume": 73736.0}, {"date": "2019-08-14", "close": 15.8, "volume": 67693.0}, {"date": "2019-08-15", "close": 15.76, "volume": 63622.0}, {"date": "2019-08-16", "close": 16.06, "volume": 106143.0}, {"date": "2019-08-19", "close": 16.24, "volume": 79687.0}, {"date": "2019-08-20", "close": 16.15, "volume": 69131.0}, {"date": "2019-08-21", "close": 16.37, "volume": 83271.0}, {"date": "2019-08-22", "close": 16.16, "volume": 89015.0}, {"date": "2019-08-23", "close": 15.87, "volume": 89021.0}, {"date": "2019-08-26", "close": 15.92, "volume": 96983.0}, {"date": "2019-08-27", "close": 15.51, "volume": 96479.0}, {"date": "2019-08-28", "close": 15.57, "volume": 82826.0}, {"date": "2019-08-29", "close": 15.62, "volume": 57389.0}, {"date": "2019-08-30", "close": 15.51, "volume": 80654.0}, {"date": "2019-09-03", "close": 15.31, "volume": 53902.0}, {"date": "2019-09-04", "close": 15.32, "volume": 84313.0}, {"date": "2019-09-05", "close": 15.5, "volume": 59969.0}, {"date": "2019-09-06", "close": 15.41, "volume": 72038.0}, {"date": "2019-09-09", "close": 15.31, "volume": 74502.0}, {"date": "2019-09-10", "close": 15.49, "volume": 73384.0}, {"date": "2019-09-11", "close": 15.69, "volume": 100996.0}, {"date": "2019-09-12", "close": 15.62, "volume": 77269.0}, {"date": "2019-09-13", "close": 15.67, "volume": 55574.0}, {"date": "2019-09-16", "close": 15.75, "volume": 49786.0}, {"date": "2019-09-17", "close": 15.75, "volume": 60693.0}, {"date": "2019-09-18", "close": 15.6, "volume": 69965.0}, {"date": "2019-09-19", "close": 15.67, "volume": 62724.0}, {"date": "2019-09-20", "close": 15.86, "volume": 72502.0}, {"date": "2019-09-23", "close": 15.68, "volume": 62966.0}, {"date": "2019-09-24", "close": 15.42, "volume": 99114.0}, {"date": "2019-09-25", "close": 15.39, "volume": 71895.0}, {"date": "2019-09-26", "close": 15.11, "volume": 96659.0}, {"date": "2019-09-27", "close": 15.09, "volume": 122673.0}, {"date": "2019-09-30", "close": 15.1, "volume": 65649.0}, {"date": "2019-10-01", "close": 14.93, "volume": 81839.0}, {"date": "2019-10-02", "close": 14.73, "volume": 109700.0}, {"date": "2019-10-03", "close": 14.85, "volume": 134730.0}, {"date": "2019-10-04", "close": 14.89, "volume": 105773.0}, {"date": "2019-10-07", "close": 14.83, "volume": 146362.0}, {"date": "2019-10-08", "close": 14.63, "volume": 74029.0}, {"date": "2019-10-09", "close": 14.63, "volume": 84726.0}, {"date": "2019-10-10", "close": 14.77, "volume": 95289.0}, {"date": "2019-10-11", "close": 14.87, "volume": 102736.0}, {"date": "2019-10-14", "close": 14.9, "volume": 103482.0}, {"date": "2019-10-15", "close": 15.13, "volume": 116184.0}, {"date": "2019-10-16", "close": 15.08, "volume": 88744.0}, {"date": "2019-10-17", "close": 15.26, "volume": 69438.0}, {"date": "2019-10-18", "close": 15.21, "volume": 97654.0}, {"date": "2019-10-21", "close": 15.31, "volume": 81239.0}, {"date": "2019-10-22", "close": 15.61, "volume": 151411.0}, {"date": "2019-10-23", "close": 15.7, "volume": 83281.0}, {"date": "2019-10-24", "close": 15.73, "volume": 62285.0}, {"date": "2019-10-25", "close": 15.8, "volume": 55283.0}, {"date": "2019-10-28", "close": 15.88, "volume": 78188.0}, {"date": "2019-10-29", "close": 15.94, "volume": 56455.0}, {"date": "2019-10-30", "close": 15.93, "volume": 62493.0}, {"date": "2019-10-31", "close": 15.89, "volume": 88085.0}, {"date": "2019-11-01", "close": 16.16, "volume": 81373.0}, {"date": "2019-11-04", "close": 16.29, "volume": 97652.0}, {"date": "2019-11-05", "close": 16.35, "volume": 84890.0}, {"date": "2019-11-06", "close": 16.26, "volume": 82708.0}, {"date": "2019-11-07", "close": 16.26, "volume": 108436.0}, {"date": "2019-11-08", "close": 16.58, "volume": 78414.0}, {"date": "2019-11-11", "close": 16.51, "volume": 40959.0}, {"date": "2019-11-12", "close": 16.54, "volume": 105714.0}, {"date": "2019-11-13", "close": 16.59, "volume": 83030.0}, {"date": "2019-11-14", "close": 16.46, "volume": 98848.0}, {"date": "2019-11-15", "close": 16.69, "volume": 95891.0}, {"date": "2019-11-18", "close": 16.58, "volume": 112151.0}, {"date": "2019-11-19", "close": 16.92, "volume": 114387.0}, {"date": "2019-11-20", "close": 16.99, "volume": 110235.0}, {"date": "2019-11-21", "close": 16.97, "volume": 96388.0}, {"date": "2019-11-22", "close": 17.09, "volume": 63588.0}, {"date": "2019-11-25", "close": 17.45, "volume": 221877.0}, {"date": "2019-11-26", "close": 17.05, "volume": 171989.0}, {"date": "2019-11-27", "close": 17.13, "volume": 198534.0}, {"date": "2019-11-29", "close": 17.14, "volume": 56197.0}, {"date": "2019-12-02", "close": 17.06, "volume": 120657.0}, {"date": "2019-12-03", "close": 17.21, "volume": 91742.0}, {"date": "2019-12-04", "close": 17.32, "volume": 89343.0}, {"date": "2019-12-05", "close": 17.14, "volume": 105728.0}, {"date": "2019-12-06", "close": 17.23, "volume": 105668.0}, {"date": "2019-12-09", "close": 17.25, "volume": 100095.0}, {"date": "2019-12-10", "close": 17.35, "volume": 152496.0}, {"date": "2019-12-11", "close": 17.29, "volume": 104063.0}, {"date": "2019-12-12", "close": 17.32, "volume": 130944.0}, {"date": "2019-12-13", "close": 17.35, "volume": 138102.0}, {"date": "2019-12-16", "close": 17.54, "volume": 141778.0}, {"date": "2019-12-17", "close": 17.51, "volume": 138621.0}, {"date": "2019-12-18", "close": 17.49, "volume": 112084.0}, {"date": "2019-12-19", "close": 17.5, "volume": 93632.0}, {"date": "2019-12-20", "close": 17.63, "volume": 98991.0}, {"date": "2019-12-23", "close": 17.73, "volume": 71717.0}, {"date": "2019-12-24", "close": 17.84, "volume": 47230.0}, {"date": "2019-12-26", "close": 17.66, "volume": 60247.0}, {"date": "2019-12-27", "close": 17.65, "volume": 102988.0}, {"date": "2019-12-30", "close": 17.38, "volume": 127385.0}, {"date": "2019-12-31", "close": 17.43, "volume": 73584.0}, {"date": "2020-01-02", "close": 17.38, "volume": 67685.0}, {"date": "2020-01-03", "close": 17.25, "volume": 91391.0}, {"date": "2020-01-06", "close": 17.29, "volume": 116952.0}, {"date": "2020-01-07", "close": 17.32, "volume": 74606.0}, {"date": "2020-01-08", "close": 17.44, "volume": 127479.0}, {"date": "2020-01-09", "close": 17.53, "volume": 125709.0}, {"date": "2020-01-10", "close": 17.51, "volume": 88667.0}, {"date": "2020-01-13", "close": 17.35, "volume": 158606.0}, {"date": "2020-01-14", "close": 17.78, "volume": 157000.0}, {"date": "2020-01-15", "close": 17.77, "volume": 86325.0}, {"date": "2020-01-16", "close": 17.77, "volume": 97909.0}, {"date": "2020-01-17", "close": 17.66, "volume": 72071.0}, {"date": "2020-01-21", "close": 17.53, "volume": 88014.0}, {"date": "2020-01-22", "close": 17.54, "volume": 98986.0}, {"date": "2020-01-23", "close": 17.39, "volume": 82915.0}, {"date": "2020-01-24", "close": 17.09, "volume": 170254.0}, {"date": "2020-01-27", "close": 16.97, "volume": 84704.0}, {"date": "2020-01-28", "close": 17.1, "volume": 87460.0}, {"date": "2020-01-29", "close": 17.16, "volume": 61258.0}, {"date": "2020-01-30", "close": 16.9, "volume": 55108.0}, {"date": "2020-01-31", "close": 16.55, "volume": 80595.0}, {"date": "2020-02-03", "close": 16.87, "volume": 69601.0}, {"date": "2020-02-04", "close": 17.17, "volume": 75857.0}, {"date": "2020-02-05", "close": 17.6, "volume": 133618.0}, {"date": "2020-02-06", "close": 17.72, "volume": 78098.0}, {"date": "2020-02-07", "close": 17.59, "volume": 89265.0}, {"date": "2020-02-10", "close": 17.75, "volume": 72483.0}, {"date": "2020-02-11", "close": 17.8, "volume": 143654.0}, {"date": "2020-02-12", "close": 17.81, "volume": 73754.0}, {"date": "2020-02-13", "close": 17.73, "volume": 56571.0}, {"date": "2020-02-14", "close": 17.82, "volume": 61129.0}, {"date": "2020-02-18", "close": 17.82, "volume": 54168.0}, {"date": "2020-02-19", "close": 17.99, "volume": 71677.0}, {"date": "2020-02-20", "close": 17.89, "volume": 125609.0}, {"date": "2020-02-21", "close": 17.86, "volume": 67733.0}, {"date": "2020-02-24", "close": 17.47, "volume": 128561.0}, {"date": "2020-02-25", "close": 16.96, "volume": 120239.0}, {"date": "2020-02-26", "close": 17.16, "volume": 143382.0}, {"date": "2020-02-27", "close": 16.2, "volume": 191271.0}, {"date": "2020-02-28", "close": 15.88, "volume": 263106.0}, {"date": "2020-03-02", "close": 16.72, "volume": 191010.0}, {"date": "2020-03-03", "close": 16.42, "volume": 167913.0}, {"date": "2020-03-04", "close": 17.15, "volume": 118034.0}, {"date": "2020-03-05", "close": 16.85, "volume": 93337.0}, {"date": "2020-03-06", "close": 16.68, "volume": 69097.0}, {"date": "2020-03-09", "close": 15.65, "volume": 98639.0}, {"date": "2020-03-10", "close": 15.79, "volume": 182369.0}, {"date": "2020-03-11", "close": 14.85, "volume": 143448.0}, {"date": "2020-03-12", "close": 13.13, "volume": 181063.0}, {"date": "2020-03-13", "close": 13.99, "volume": 171824.0}, {"date": "2020-03-16", "close": 12.52, "volume": 184382.0}, {"date": "2020-03-17", "close": 13.14, "volume": 200952.0}, {"date": "2020-03-18", "close": 12.22, "volume": 276316.0}, {"date": "2020-03-19", "close": 12.75, "volume": 205265.0}, {"date": "2020-03-20", "close": 12.51, "volume": 209288.0}, {"date": "2020-03-23", "close": 12.44, "volume": 234803.0}, {"date": "2020-03-24", "close": 13.44, "volume": 199456.0}, {"date": "2020-03-25", "close": 14.33, "volume": 429359.0}, {"date": "2020-03-26", "close": 14.78, "volume": 162113.0}, {"date": "2020-03-27", "close": 14.39, "volume": 145214.0}, {"date": "2020-03-30", "close": 15.03, "volume": 174042.0}, {"date": "2020-03-31", "close": 14.98, "volume": 121273.0}, {"date": "2020-04-01", "close": 14.22, "volume": 205172.0}, {"date": "2020-04-02", "close": 14.67, "volume": 117921.0}, {"date": "2020-04-03", "close": 14.31, "volume": 76871.0}, {"date": "2020-04-06", "close": 15.11, "volume": 145620.0}, {"date": "2020-04-07", "close": 15.18, "volume": 142568.0}, {"date": "2020-04-08", "close": 15.39, "volume": 159051.0}, {"date": "2020-04-09", "close": 15.68, "volume": 106149.0}, {"date": "2020-04-13", "close": 15.56, "volume": 79970.0}, {"date": "2020-04-14", "close": 16.29, "volume": 89900.0}, {"date": "2020-04-15", "close": 16.14, "volume": 140191.0}, {"date": "2020-04-16", "close": 16.34, "volume": 107734.0}, {"date": "2020-04-17", "close": 17.15, "volume": 164414.0}, {"date": "2020-04-20", "close": 17.36, "volume": 157859.0}, {"date": "2020-04-21", "close": 16.72, "volume": 175370.0}, {"date": "2020-04-22", "close": 16.99, "volume": 109793.0}, {"date": "2020-04-23", "close": 17.04, "volume": 175132.0}, {"date": "2020-04-24", "close": 17.37, "volume": 99009.0}, {"date": "2020-04-27", "close": 17.46, "volume": 119427.0}, {"date": "2020-04-28", "close": 17.13, "volume": 126118.0}, {"date": "2020-04-29", "close": 17.17, "volume": 90814.0}, {"date": "2020-04-30", "close": 17.04, "volume": 82016.0}, {"date": "2020-05-01", "close": 16.52, "volume": 116021.0}, {"date": "2020-05-04", "close": 16.9, "volume": 83362.0}, {"date": "2020-05-05", "close": 17.17, "volume": 88982.0}, {"date": "2020-05-06", "close": 17.13, "volume": 75009.0}, {"date": "2020-05-07", "close": 17.27, "volume": 65229.0}, {"date": "2020-05-08", "close": 17.41, "volume": 70274.0}, {"date": "2020-05-11", "close": 17.95, "volume": 139772.0}, {"date": "2020-05-12", "close": 17.58, "volume": 106641.0}, {"date": "2020-05-13", "close": 17.38, "volume": 105368.0}, {"date": "2020-05-14", "close": 17.35, "volume": 112976.0}, {"date": "2020-05-15", "close": 17.66, "volume": 74980.0}, {"date": "2020-05-18", "close": 17.83, "volume": 182650.0}, {"date": "2020-05-19", "close": 17.63, "volume": 88330.0}, {"date": "2020-05-20", "close": 17.89, "volume": 119571.0}, {"date": "2020-05-21", "close": 17.69, "volume": 114757.0}, {"date": "2020-05-22", "close": 17.91, "volume": 136851.0}, {"date": "2020-05-26", "close": 17.83, "volume": 126529.0}, {"date": "2020-05-27", "close": 17.92, "volume": 103466.0}, {"date": "2020-05-28", "close": 17.65, "volume": 82897.0}, {"date": "2020-05-29", "close": 17.8, "volume": 83133.0}, {"date": "2020-06-01", "close": 17.79, "volume": 72184.0}, {"date": "2020-06-02", "close": 17.75, "volume": 86724.0}, {"date": "2020-06-03", "close": 17.68, "volume": 67588.0}, {"date": "2020-06-04", "close": 17.45, "volume": 86850.0}, {"date": "2020-06-05", "close": 17.5, "volume": 83824.0}, {"date": "2020-06-08", "close": 17.59, "volume": 86519.0}, {"date": "2020-06-09", "close": 17.57, "volume": 65738.0}, {"date": "2020-06-10", "close": 17.64, "volume": 56930.0}, {"date": "2020-06-11", "close": 16.92, "volume": 137422.0}, {"date": "2020-06-12", "close": 17.05, "volume": 90888.0}, {"date": "2020-06-15", "close": 17.26, "volume": 70390.0}, {"date": "2020-06-16", "close": 17.6, "volume": 68471.0}, {"date": "2020-06-17", "close": 17.56, "volume": 71461.0}, {"date": "2020-06-18", "close": 17.59, "volume": 54887.0}, {"date": "2020-06-19", "close": 18.06, "volume": 101079.0}, {"date": "2020-06-22", "close": 18.22, "volume": 115907.0}, {"date": "2020-06-23", "close": 18.38, "volume": 90316.0}, {"date": "2020-06-24", "close": 18.01, "volume": 100849.0}, {"date": "2020-06-25", "close": 18.13, "volume": 83468.0}, {"date": "2020-06-26", "close": 17.8, "volume": 78836.0}, {"date": "2020-06-29", "close": 17.64, "volume": 72893.0}, {"date": "2020-06-30", "close": 17.96, "volume": 71715.0}, {"date": "2020-07-01", "close": 18.08, "volume": 71386.0}, {"date": "2020-07-02", "close": 18.31, "volume": 136158.0}, {"date": "2020-07-06", "close": 18.35, "volume": 85206.0}, {"date": "2020-07-07", "close": 18.42, "volume": 124404.0}, {"date": "2020-07-08", "close": 18.51, "volume": 93816.0}, {"date": "2020-07-09", "close": 18.39, "volume": 110781.0}, {"date": "2020-07-10", "close": 18.37, "volume": 112092.0}, {"date": "2020-07-13", "close": 18.07, "volume": 138233.0}, {"date": "2020-07-14", "close": 18.48, "volume": 89569.0}, {"date": "2020-07-15", "close": 18.72, "volume": 98773.0}, {"date": "2020-07-16", "close": 18.64, "volume": 96240.0}, {"date": "2020-07-17", "close": 18.94, "volume": 106520.0}, {"date": "2020-07-20", "close": 19.06, "volume": 165964.0}, {"date": "2020-07-21", "close": 18.7, "volume": 116943.0}, {"date": "2020-07-22", "close": 18.49, "volume": 109133.0}, {"date": "2020-07-23", "close": 18.39, "volume": 97761.0}, {"date": "2020-07-24", "close": 18.12, "volume": 84308.0}, {"date": "2020-07-27", "close": 18.57, "volume": 64889.0}, {"date": "2020-07-28", "close": 18.29, "volume": 40481.0}, {"date": "2020-07-29", "close": 18.23, "volume": 84057.0}, {"date": "2020-07-30", "close": 18.18, "volume": 49881.0}, {"date": "2020-07-31", "close": 17.91, "volume": 61566.0}, {"date": "2020-08-03", "close": 18.41, "volume": 50947.0}, {"date": "2020-08-04", "close": 18.22, "volume": 68454.0}, {"date": "2020-08-05", "close": 18.23, "volume": 43765.0}, {"date": "2020-08-06", "close": 18.23, "volume": 48149.0}, {"date": "2020-08-07", "close": 18.0853, "volume": 34286.0}, {"date": "2020-08-10", "close": 18.04, "volume": 57951.0}, {"date": "2020-08-11", "close": 17.6, "volume": 123706.0}, {"date": "2020-08-12", "close": 17.91, "volume": 67233.0}, {"date": "2020-08-13", "close": 17.94, "volume": 76578.0}, {"date": "2020-08-14", "close": 17.9, "volume": 61999.0}, {"date": "2020-08-17", "close": 18.15, "volume": 57619.0}, {"date": "2020-08-18", "close": 18.13, "volume": 67561.0}, {"date": "2020-08-19", "close": 17.91, "volume": 54158.0}, {"date": "2020-08-20", "close": 17.95, "volume": 37217.0}, {"date": "2020-08-21", "close": 17.82, "volume": 56817.0}, {"date": "2020-08-24", "close": 17.71, "volume": 78582.0}, {"date": "2020-08-25", "close": 17.86, "volume": 65911.0}, {"date": "2020-08-26", "close": 17.91, "volume": 53808.0}, {"date": "2020-08-27", "close": 17.49, "volume": 59351.0}, {"date": "2020-08-28", "close": 17.58, "volume": 85423.0}, {"date": "2020-08-31", "close": 17.83, "volume": 79172.0}, {"date": "2020-09-01", "close": 17.59, "volume": 67580.0}, {"date": "2020-09-02", "close": 17.77, "volume": 85212.0}, {"date": "2020-09-03", "close": 17.23, "volume": 87457.0}, {"date": "2020-09-04", "close": 16.97, "volume": 120896.0}, {"date": "2020-09-08", "close": 16.71, "volume": 103456.0}, {"date": "2020-09-09", "close": 16.9, "volume": 88087.0}, {"date": "2020-09-10", "close": 16.72, "volume": 87532.0}, {"date": "2020-09-11", "close": 16.74, "volume": 51819.0}, {"date": "2020-09-14", "close": 17.49, "volume": 123939.0}, {"date": "2020-09-15", "close": 17.85, "volume": 94436.0}, {"date": "2020-09-16", "close": 17.84, "volume": 75778.0}, {"date": "2020-09-17", "close": 17.71, "volume": 117405.0}, {"date": "2020-09-18", "close": 17.74, "volume": 64801.0}, {"date": "2020-09-21", "close": 17.25, "volume": 62718.0}, {"date": "2020-09-22", "close": 17.45, "volume": 47691.0}, {"date": "2020-09-23", "close": 17.08, "volume": 74566.0}, {"date": "2020-09-24", "close": 16.99, "volume": 71974.0}, {"date": "2020-09-25", "close": 17.32, "volume": 48763.0}, {"date": "2020-09-28", "close": 17.47, "volume": 38210.0}, {"date": "2020-09-29", "close": 17.53, "volume": 39670.0}, {"date": "2020-09-30", "close": 17.58, "volume": 67922.0}, {"date": "2020-10-01", "close": 17.66, "volume": 62719.0}, {"date": "2020-10-02", "close": 17.31, "volume": 93494.0}, {"date": "2020-10-05", "close": 17.95, "volume": 110451.0}, {"date": "2020-10-06", "close": 17.99, "volume": 76154.0}, {"date": "2020-10-07", "close": 18.31, "volume": 114409.0}, {"date": "2020-10-08", "close": 18.5, "volume": 104339.0}, {"date": "2020-10-09", "close": 18.42, "volume": 119038.0}, {"date": "2020-10-12", "close": 18.36, "volume": 105641.0}, {"date": "2020-10-13", "close": 18.39, "volume": 83235.0}, {"date": "2020-10-14", "close": 18.36, "volume": 68445.0}, {"date": "2020-10-15", "close": 17.91, "volume": 65021.0}, {"date": "2020-10-16", "close": 17.95, "volume": 77011.0}, {"date": "2020-10-19", "close": 17.57, "volume": 67092.0}, {"date": "2020-10-20", "close": 17.71, "volume": 44129.0}, {"date": "2020-10-21", "close": 17.59, "volume": 73174.0}, {"date": "2020-10-22", "close": 17.82, "volume": 53016.0}, {"date": "2020-10-23", "close": 17.77, "volume": 68749.0}, {"date": "2020-10-26", "close": 17.54, "volume": 70006.0}, {"date": "2020-10-27", "close": 17.62, "volume": 41473.0}, {"date": "2020-10-28", "close": 17.23, "volume": 73415.0}, {"date": "2020-10-29", "close": 17.19, "volume": 133332.0}, {"date": "2020-10-30", "close": 16.9, "volume": 70101.0}, {"date": "2020-11-02", "close": 16.8, "volume": 52979.0}, {"date": "2020-11-03", "close": 17.17, "volume": 81730.0}, {"date": "2020-11-04", "close": 18.07, "volume": 130544.0}, {"date": "2020-11-05", "close": 18.1, "volume": 110881.0}, {"date": "2020-11-06", "close": 17.75, "volume": 97626.0}, {"date": "2020-11-09", "close": 17.74, "volume": 112892.0}, {"date": "2020-11-10", "close": 17.73, "volume": 100940.0}, {"date": "2020-11-11", "close": 17.96, "volume": 100753.0}, {"date": "2020-11-12", "close": 17.9, "volume": 79323.0}, {"date": "2020-11-13", "close": 18.24, "volume": 59970.0}, {"date": "2020-11-16", "close": 18.46, "volume": 96298.0}, {"date": "2020-11-17", "close": 18.65, "volume": 84882.0}, {"date": "2020-11-18", "close": 18.3, "volume": 70425.0}, {"date": "2020-11-19", "close": 18.33, "volume": 42553.0}, {"date": "2020-11-20", "close": 18.31, "volume": 49768.0}, {"date": "2020-11-23", "close": 18.56, "volume": 89139.0}, {"date": "2020-11-24", "close": 18.72, "volume": 95506.0}, {"date": "2020-11-25", "close": 18.43, "volume": 64185.0}, {"date": "2020-11-27", "close": 18.73, "volume": 59437.0}, {"date": "2020-11-30", "close": 18.7, "volume": 121861.0}, {"date": "2020-12-01", "close": 18.85, "volume": 68797.0}, {"date": "2020-12-02", "close": 18.89, "volume": 67710.0}, {"date": "2020-12-03", "close": 18.89, "volume": 85293.0}, {"date": "2020-12-04", "close": 18.93, "volume": 105269.0}, {"date": "2020-12-07", "close": 18.96, "volume": 75263.0}, {"date": "2020-12-08", "close": 19.05, "volume": 77787.0}, {"date": "2020-12-09", "close": 18.78, "volume": 87817.0}, {"date": "2020-12-10", "close": 18.84, "volume": 103202.0}, {"date": "2020-12-11", "close": 18.97, "volume": 102667.0}, {"date": "2020-12-14", "close": 19.36, "volume": 90762.0}, {"date": "2020-12-15", "close": 19.59, "volume": 85647.0}, {"date": "2020-12-16", "close": 19.72, "volume": 79776.0}, {"date": "2020-12-17", "close": 19.8, "volume": 56627.0}, {"date": "2020-12-18", "close": 19.89, "volume": 50060.0}, {"date": "2020-12-21", "close": 20.0, "volume": 85067.0}, {"date": "2020-12-22", "close": 19.98, "volume": 57582.0}, {"date": "2020-12-23", "close": 20.11, "volume": 41929.0}, {"date": "2020-12-24", "close": 20.21, "volume": 41080.0}, {"date": "2020-12-28", "close": 20.0225, "volume": 80883.0}, {"date": "2020-12-29", "close": 19.79, "volume": 73878.0}, {"date": "2020-12-30", "close": 19.79, "volume": 73031.0}, {"date": "2020-12-31", "close": 19.75, "volume": 70809.0}, {"date": "2021-01-04", "close": 19.4, "volume": 93164.0}, {"date": "2021-01-05", "close": 19.31, "volume": 60995.0}, {"date": "2021-01-06", "close": 19.53, "volume": 70567.0}, {"date": "2021-01-07", "close": 20.14, "volume": 83054.0}, {"date": "2021-01-08", "close": 20.1, "volume": 74695.0}, {"date": "2021-01-11", "close": 20.15, "volume": 90389.0}, {"date": "2021-01-12", "close": 20.31, "volume": 76752.0}, {"date": "2021-01-13", "close": 20.45, "volume": 61981.0}, {"date": "2021-01-14", "close": 20.44, "volume": 121419.0}, {"date": "2021-01-15", "close": 20.31, "volume": 74409.0}, {"date": "2021-01-19", "close": 20.78, "volume": 106944.0}, {"date": "2021-01-20", "close": 20.98, "volume": 67482.0}, {"date": "2021-01-21", "close": 20.77, "volume": 77512.0}, {"date": "2021-01-22", "close": 20.74, "volume": 69300.0}, {"date": "2021-01-25", "close": 21.18, "volume": 63256.0}, {"date": "2021-01-26", "close": 20.95, "volume": 71184.0}, {"date": "2021-01-27", "close": 20.13, "volume": 108994.0}, {"date": "2021-01-28", "close": 20.21, "volume": 66646.0}, {"date": "2021-01-29", "close": 20.3, "volume": 87322.0}, {"date": "2021-02-01", "close": 20.43, "volume": 83560.0}, {"date": "2021-02-02", "close": 20.78, "volume": 99216.0}, {"date": "2021-02-03", "close": 20.79, "volume": 66208.0}, {"date": "2021-02-04", "close": 21.03, "volume": 51678.0}, {"date": "2021-02-05", "close": 21.27, "volume": 62633.0}, {"date": "2021-02-08", "close": 21.72, "volume": 126901.0}, {"date": "2021-02-09", "close": 21.75, "volume": 81385.0}, {"date": "2021-02-10", "close": 21.89, "volume": 135515.0}, {"date": "2021-02-11", "close": 21.85, "volume": 49830.0}, {"date": "2021-02-12", "close": 21.9, "volume": 51817.0}, {"date": "2021-02-16", "close": 21.65, "volume": 114640.0}, {"date": "2021-02-17", "close": 21.85, "volume": 38732.0}, {"date": "2021-02-18", "close": 21.87, "volume": 79314.0}, {"date": "2021-02-19", "close": 22.07, "volume": 65678.0}, {"date": "2021-02-22", "close": 21.68, "volume": 76456.0}, {"date": "2021-02-23", "close": 21.52, "volume": 85005.0}, {"date": "2021-02-24", "close": 21.81, "volume": 73301.0}, {"date": "2021-02-25", "close": 21.0, "volume": 83950.0}, {"date": "2021-02-26", "close": 20.89, "volume": 108908.0}, {"date": "2021-03-01", "close": 21.16, "volume": 92184.0}, {"date": "2021-03-02", "close": 20.77, "volume": 86024.0}, {"date": "2021-03-03", "close": 20.5, "volume": 123463.0}, {"date": "2021-03-04", "close": 20.0, "volume": 128597.0}, {"date": "2021-03-05", "close": 19.83, "volume": 144806.0}, {"date": "2021-03-08", "close": 19.4, "volume": 117772.0}, {"date": "2021-03-09", "close": 19.97, "volume": 92873.0}, {"date": "2021-03-10", "close": 20.12, "volume": 82187.0}, {"date": "2021-03-11", "close": 20.4, "volume": 91633.0}, {"date": "2021-03-12", "close": 20.23, "volume": 73439.0}, {"date": "2021-03-15", "close": 20.57, "volume": 53014.0}, {"date": "2021-03-16", "close": 20.49, "volume": 87582.0}, {"date": "2021-03-17", "close": 20.62, "volume": 50606.0}, {"date": "2021-03-18", "close": 20.19, "volume": 67020.0}, {"date": "2021-03-19", "close": 20.43, "volume": 56480.0}, {"date": "2021-03-22", "close": 20.63, "volume": 41079.0}, {"date": "2021-03-23", "close": 20.14, "volume": 61953.0}, {"date": "2021-03-24", "close": 19.67, "volume": 82702.0}, {"date": "2021-03-25", "close": 19.57, "volume": 83164.0}, {"date": "2021-03-26", "close": 19.65, "volume": 108603.0}, {"date": "2021-03-29", "close": 19.69, "volume": 122538.0}, {"date": "2021-03-30", "close": 19.51, "volume": 68656.0}, {"date": "2021-03-31", "close": 19.71, "volume": 176956.0}, {"date": "2021-04-01", "close": 20.07, "volume": 96442.0}, {"date": "2021-04-05", "close": 20.12, "volume": 71630.0}, {"date": "2021-04-06", "close": 19.87, "volume": 86362.0}, {"date": "2021-04-07", "close": 19.68, "volume": 88747.0}, {"date": "2021-04-08", "close": 19.52, "volume": 92698.0}, {"date": "2021-04-09", "close": 19.53, "volume": 87305.0}, {"date": "2021-04-12", "close": 19.28, "volume": 154364.0}, {"date": "2021-04-13", "close": 19.54, "volume": 101298.0}, {"date": "2021-04-14", "close": 19.71, "volume": 84033.0}, {"date": "2021-04-15", "close": 20.08, "volume": 160579.0}, {"date": "2021-04-16", "close": 20.06, "volume": 69877.0}, {"date": "2021-04-19", "close": 19.99, "volume": 87294.0}, {"date": "2021-04-20", "close": 20.03, "volume": 58665.0}, {"date": "2021-04-21", "close": 20.27, "volume": 69915.0}, {"date": "2021-04-22", "close": 20.16, "volume": 75728.0}, {"date": "2021-04-23", "close": 20.45, "volume": 92353.0}, {"date": "2021-04-26", "close": 20.79, "volume": 74104.0}, {"date": "2021-04-27", "close": 20.77, "volume": 62431.0}, {"date": "2021-04-28", "close": 20.55, "volume": 60207.0}, {"date": "2021-04-29", "close": 20.34, "volume": 51247.0}, {"date": "2021-04-30", "close": 20.5, "volume": 43091.0}, {"date": "2021-05-03", "close": 20.63, "volume": 58650.0}, {"date": "2021-05-04", "close": 20.09, "volume": 97348.0}, {"date": "2021-05-05", "close": 19.89, "volume": 94350.0}, {"date": "2021-05-06", "close": 19.6, "volume": 126431.0}, {"date": "2021-05-07", "close": 19.78, "volume": 65865.0}, {"date": "2021-05-10", "close": 19.46, "volume": 64709.0}, {"date": "2021-05-11", "close": 19.55, "volume": 134727.0}, {"date": "2021-05-12", "close": 19.25, "volume": 107415.0}, {"date": "2021-05-13", "close": 19.14, "volume": 83232.0}, {"date": "2021-05-14", "close": 19.41, "volume": 75976.0}, {"date": "2021-05-17", "close": 19.71, "volume": 62558.0}, {"date": "2021-05-18", "close": 19.71, "volume": 143698.0}, {"date": "2021-05-19", "close": 19.43, "volume": 97227.0}, {"date": "2021-05-20", "close": 19.76, "volume": 112040.0}, {"date": "2021-05-21", "close": 19.78, "volume": 58988.0}, {"date": "2021-05-24", "close": 19.96, "volume": 84454.0}, {"date": "2021-05-25", "close": 19.94, "volume": 74313.0}, {"date": "2021-05-26", "close": 20.09, "volume": 87950.0}, {"date": "2021-05-27", "close": 19.65, "volume": 67123.0}, {"date": "2021-05-28", "close": 19.93, "volume": 119614.0}, {"date": "2021-06-01", "close": 19.85, "volume": 81219.0}, {"date": "2021-06-02", "close": 19.83, "volume": 97482.0}, {"date": "2021-06-03", "close": 19.83, "volume": 39040.0}, {"date": "2021-06-04", "close": 19.92, "volume": 93073.0}, {"date": "2021-06-07", "close": 20.51, "volume": 160108.0}, {"date": "2021-06-08", "close": 20.59, "volume": 141273.0}, {"date": "2021-06-09", "close": 20.65, "volume": 63284.0}, {"date": "2021-06-10", "close": 21.01, "volume": 71615.0}, {"date": "2021-06-11", "close": 20.79, "volume": 54399.0}, {"date": "2021-06-14", "close": 20.94, "volume": 60713.0}, {"date": "2021-06-15", "close": 20.85, "volume": 63791.0}, {"date": "2021-06-16", "close": 20.82, "volume": 125171.0}, {"date": "2021-06-17", "close": 20.81, "volume": 60414.0}, {"date": "2021-06-18", "close": 20.69, "volume": 61082.0}, {"date": "2021-06-21", "close": 20.96, "volume": 49785.0}, {"date": "2021-06-22", "close": 20.93, "volume": 30667.0}, {"date": "2021-06-23", "close": 20.8, "volume": 44624.0}, {"date": "2021-06-24", "close": 20.94, "volume": 47677.0}, {"date": "2021-06-25", "close": 21.11, "volume": 52490.0}, {"date": "2021-06-28", "close": 21.15, "volume": 35245.0}, {"date": "2021-06-29", "close": 21.32, "volume": 65011.0}, {"date": "2021-06-30", "close": 21.44, "volume": 62192.0}, {"date": "2021-07-01", "close": 21.58, "volume": 50938.0}, {"date": "2021-07-02", "close": 21.52, "volume": 39786.0}, {"date": "2021-07-06", "close": 21.31, "volume": 46198.0}, {"date": "2021-07-07", "close": 21.08, "volume": 55868.0}, {"date": "2021-07-08", "close": 21.01, "volume": 89470.0}, {"date": "2021-07-09", "close": 20.97, "volume": 107572.0}, {"date": "2021-07-12", "close": 20.81, "volume": 74823.0}, {"date": "2021-07-13", "close": 20.72, "volume": 57704.0}, {"date": "2021-07-14", "close": 20.58, "volume": 43585.0}, {"date": "2021-07-15", "close": 20.59, "volume": 65108.0}, {"date": "2021-07-16", "close": 20.63, "volume": 49660.0}, {"date": "2021-07-19", "close": 20.5, "volume": 53476.0}, {"date": "2021-07-20", "close": 20.58, "volume": 154732.0}, {"date": "2021-07-21", "close": 20.73, "volume": 94551.0}, {"date": "2021-07-22", "close": 20.84, "volume": 40604.0}, {"date": "2021-07-23", "close": 20.89, "volume": 33876.0}, {"date": "2021-07-26", "close": 20.64, "volume": 64120.0}, {"date": "2021-07-27", "close": 20.27, "volume": 68694.0}, {"date": "2021-07-28", "close": 20.77, "volume": 41139.0}, {"date": "2021-07-29", "close": 20.74, "volume": 26075.0}, {"date": "2021-07-30", "close": 20.8, "volume": 48017.0}, {"date": "2021-08-02", "close": 20.97, "volume": 51880.0}, {"date": "2021-08-03", "close": 21.09, "volume": 66251.0}, {"date": "2021-08-04", "close": 21.19, "volume": 130096.0}, {"date": "2021-08-05", "close": 21.43, "volume": 111400.0}, {"date": "2021-08-06", "close": 21.32, "volume": 58947.0}, {"date": "2021-08-09", "close": 21.84, "volume": 94998.0}, {"date": "2021-08-10", "close": 21.74, "volume": 152601.0}, {"date": "2021-08-11", "close": 21.61, "volume": 158149.0}, {"date": "2021-08-12", "close": 21.72, "volume": 63674.0}, {"date": "2021-08-13", "close": 21.7, "volume": 46501.0}, {"date": "2021-08-16", "close": 21.73, "volume": 57814.0}, {"date": "2021-08-17", "close": 21.92, "volume": 84536.0}, {"date": "2021-08-18", "close": 21.94, "volume": 62417.0}, {"date": "2021-08-19", "close": 21.59, "volume": 78561.0}, {"date": "2021-08-20", "close": 21.84, "volume": 67033.0}, {"date": "2021-08-23", "close": 22.22, "volume": 99735.0}, {"date": "2021-08-24", "close": 22.54, "volume": 97087.0}, {"date": "2021-08-25", "close": 22.67, "volume": 83444.0}, {"date": "2021-08-26", "close": 21.99, "volume": 69141.0}, {"date": "2021-08-27", "close": 21.95, "volume": 52730.0}, {"date": "2021-08-30", "close": 21.62, "volume": 64459.0}, {"date": "2021-08-31", "close": 21.85, "volume": 50592.0}, {"date": "2021-09-01", "close": 21.87, "volume": 59448.0}, {"date": "2021-09-02", "close": 21.82, "volume": 60968.0}, {"date": "2021-09-03", "close": 22.07, "volume": 38552.0}, {"date": "2021-09-07", "close": 22.24, "volume": 78404.0}, {"date": "2021-09-08", "close": 22.19, "volume": 53461.0}, {"date": "2021-09-09", "close": 22.17, "volume": 65390.0}, {"date": "2021-09-10", "close": 22.11, "volume": 46038.0}, {"date": "2021-09-13", "close": 21.84, "volume": 43296.0}, {"date": "2021-09-14", "close": 21.64, "volume": 53318.0}, {"date": "2021-09-15", "close": 21.76, "volume": 59454.0}, {"date": "2021-09-16", "close": 21.8, "volume": 37342.0}, {"date": "2021-09-17", "close": 21.75, "volume": 47424.0}, {"date": "2021-09-20", "close": 21.32, "volume": 76242.0}, {"date": "2021-09-21", "close": 21.52, "volume": 35355.0}, {"date": "2021-09-22", "close": 21.49, "volume": 39715.0}, {"date": "2021-09-23", "close": 21.65, "volume": 24817.0}, {"date": "2021-09-24", "close": 21.36, "volume": 40399.0}, {"date": "2021-09-27", "close": 21.17, "volume": 66099.0}, {"date": "2021-09-28", "close": 20.61, "volume": 74524.0}, {"date": "2021-09-29", "close": 20.75, "volume": 43264.0}, {"date": "2021-09-30", "close": 20.8, "volume": 46103.0}, {"date": "2021-10-01", "close": 20.17, "volume": 218405.0}, {"date": "2021-10-04", "close": 19.9, "volume": 103823.0}, {"date": "2021-10-05", "close": 20.09, "volume": 94361.0}, {"date": "2021-10-06", "close": 19.91, "volume": 70500.0}, {"date": "2021-10-07", "close": 20.28, "volume": 58542.0}, {"date": "2021-10-08", "close": 20.34, "volume": 70725.0}, {"date": "2021-10-11", "close": 20.3, "volume": 42685.0}, {"date": "2021-10-12", "close": 20.35, "volume": 40615.0}, {"date": "2021-10-13", "close": 20.47, "volume": 52238.0}, {"date": "2021-10-14", "close": 20.73, "volume": 52382.0}, {"date": "2021-10-15", "close": 20.66, "volume": 54796.0}, {"date": "2021-10-18", "close": 20.62, "volume": 87317.0}, {"date": "2021-10-19", "close": 20.79, "volume": 71755.0}, {"date": "2021-10-20", "close": 20.72, "volume": 61291.0}, {"date": "2021-10-21", "close": 20.89, "volume": 53898.0}, {"date": "2021-10-22", "close": 20.93, "volume": 84100.0}, {"date": "2021-10-25", "close": 21.2, "volume": 74275.0}, {"date": "2021-10-26", "close": 21.27, "volume": 74119.0}, {"date": "2021-10-27", "close": 21.13, "volume": 74443.0}, {"date": "2021-10-28", "close": 21.34, "volume": 72619.0}, {"date": "2021-10-29", "close": 21.27, "volume": 43604.0}, {"date": "2021-11-01", "close": 21.25, "volume": 70261.0}, {"date": "2021-11-02", "close": 21.37, "volume": 71726.0}, {"date": "2021-11-03", "close": 21.59, "volume": 66798.0}, {"date": "2021-11-04", "close": 21.18, "volume": 83217.0}, {"date": "2021-11-05", "close": 20.88, "volume": 126349.0}, {"date": "2021-11-08", "close": 21.01, "volume": 74431.0}, {"date": "2021-11-09", "close": 20.93, "volume": 53814.0}, {"date": "2021-11-10", "close": 20.74, "volume": 55165.0}, {"date": "2021-11-11", "close": 20.68, "volume": 38698.0}, {"date": "2021-11-12", "close": 20.61, "volume": 89367.0}, {"date": "2021-11-15", "close": 20.54, "volume": 33754.0}, {"date": "2021-11-16", "close": 20.5964, "volume": 57172.0}, {"date": "2021-11-17", "close": 20.59, "volume": 31386.0}, {"date": "2021-11-18", "close": 20.5, "volume": 31927.0}, {"date": "2021-11-19", "close": 20.5, "volume": 63515.0}, {"date": "2021-11-22", "close": 20.44, "volume": 42752.0}, {"date": "2021-11-23", "close": 19.87, "volume": 47997.0}, {"date": "2021-11-24", "close": 19.72, "volume": 64900.0}, {"date": "2021-11-26", "close": 19.93, "volume": 65371.0}, {"date": "2021-11-29", "close": 20.03, "volume": 60204.0}, {"date": "2021-11-30", "close": 19.84, "volume": 63176.0}, {"date": "2021-12-01", "close": 19.53, "volume": 56451.0}, {"date": "2021-12-02", "close": 19.27, "volume": 75640.0}, {"date": "2021-12-03", "close": 18.72, "volume": 94187.0}, {"date": "2021-12-06", "close": 18.5, "volume": 126232.0}, {"date": "2021-12-07", "close": 19.24, "volume": 90218.0}, {"date": "2021-12-08", "close": 19.26, "volume": 66494.0}, {"date": "2021-12-09", "close": 19.0, "volume": 40813.0}, {"date": "2021-12-10", "close": 18.62, "volume": 85004.0}, {"date": "2021-12-13", "close": 19.0, "volume": 81191.0}, {"date": "2021-12-14", "close": 18.71, "volume": 88623.0}, {"date": "2021-12-15", "close": 19.1, "volume": 102659.0}, {"date": "2021-12-16", "close": 18.85, "volume": 84996.0}, {"date": "2021-12-17", "close": 19.32, "volume": 60304.0}, {"date": "2021-12-20", "close": 19.025, "volume": 47704.0}, {"date": "2021-12-21", "close": 19.33, "volume": 64063.0}, {"date": "2021-12-22", "close": 19.38, "volume": 64698.0}, {"date": "2021-12-23", "close": 19.82, "volume": 76307.0}, {"date": "2021-12-27", "close": 19.64, "volume": 56640.0}, {"date": "2021-12-28", "close": 19.51, "volume": 42518.0}, {"date": "2021-12-29", "close": 19.21, "volume": 82257.0}, {"date": "2021-12-30", "close": 19.31, "volume": 59763.0}, {"date": "2021-12-31", "close": 19.23, "volume": 52444.0}, {"date": "2022-01-03", "close": 19.29, "volume": 89485.0}, {"date": "2022-01-04", "close": 19.07, "volume": 130598.0}, {"date": "2022-01-05", "close": 18.59, "volume": 195648.0}, {"date": "2022-01-06", "close": 18.65, "volume": 103115.0}, {"date": "2022-01-07", "close": 18.6, "volume": 116364.0}, {"date": "2022-01-10", "close": 18.68, "volume": 116134.0}, {"date": "2022-01-11", "close": 18.84, "volume": 134106.0}, {"date": "2022-01-12", "close": 18.78, "volume": 77608.0}, {"date": "2022-01-13", "close": 18.44, "volume": 186454.0}, {"date": "2022-01-14", "close": 18.56, "volume": 121713.0}, {"date": "2022-01-18", "close": 18.13, "volume": 274566.0}, {"date": "2022-01-19", "close": 17.97, "volume": 150784.0}, {"date": "2022-01-20", "close": 17.78, "volume": 107879.0}, {"date": "2022-01-21", "close": 17.38, "volume": 159998.0}, {"date": "2022-01-24", "close": 17.4, "volume": 195116.0}, {"date": "2022-01-25", "close": 17.39, "volume": 74165.0}, {"date": "2022-01-26", "close": 17.24, "volume": 108983.0}, {"date": "2022-01-27", "close": 17.03, "volume": 55733.0}, {"date": "2022-01-28", "close": 17.52, "volume": 88568.0}, {"date": "2022-01-31", "close": 18.15, "volume": 97286.0}, {"date": "2022-02-01", "close": 18.38, "volume": 77083.0}, {"date": "2022-02-02", "close": 18.3, "volume": 82073.0}, {"date": "2022-02-03", "close": 18.0, "volume": 72683.0}, {"date": "2022-02-04", "close": 18.01, "volume": 90023.0}, {"date": "2022-02-07", "close": 18.15, "volume": 91442.0}, {"date": "2022-02-08", "close": 18.09, "volume": 52909.0}, {"date": "2022-02-09", "close": 18.38, "volume": 113438.0}, {"date": "2022-02-10", "close": 17.77, "volume": 101762.0}, {"date": "2022-02-11", "close": 17.61, "volume": 121701.0}, {"date": "2022-02-14", "close": 17.3, "volume": 80514.0}, {"date": "2022-02-15", "close": 17.61, "volume": 66922.0}, {"date": "2022-02-16", "close": 17.56, "volume": 101282.0}, {"date": "2022-02-17", "close": 17.11, "volume": 79383.0}, {"date": "2022-02-18", "close": 16.87, "volume": 71358.0}, {"date": "2022-02-22", "close": 16.64, "volume": 98726.0}, {"date": "2022-02-23", "close": 16.47, "volume": 69718.0}, {"date": "2022-02-24", "close": 16.3, "volume": 120957.0}, {"date": "2022-02-25", "close": 16.68, "volume": 67926.0}, {"date": "2022-02-28", "close": 16.47, "volume": 51233.0}, {"date": "2022-03-01", "close": 16.45, "volume": 58111.0}, {"date": "2022-03-02", "close": 16.56, "volume": 67130.0}, {"date": "2022-03-03", "close": 16.36, "volume": 89613.0}, {"date": "2022-03-04", "close": 16.21, "volume": 80626.0}, {"date": "2022-03-07", "close": 15.85, "volume": 43590.0}, {"date": "2022-03-08", "close": 15.86, "volume": 90836.0}, {"date": "2022-03-09", "close": 16.27, "volume": 88917.0}, {"date": "2022-03-10", "close": 15.92, "volume": 91492.0}, {"date": "2022-03-11", "close": 15.66, "volume": 135474.0}, {"date": "2022-03-14", "close": 15.35, "volume": 93729.0}, {"date": "2022-03-15", "close": 15.55, "volume": 42912.0}, {"date": "2022-03-16", "close": 16.01, "volume": 48719.0}, {"date": "2022-03-17", "close": 16.33, "volume": 87440.0}, {"date": "2022-03-18", "close": 16.53, "volume": 43141.0}, {"date": "2022-03-21", "close": 16.34, "volume": 53526.0}, {"date": "2022-03-22", "close": 16.49, "volume": 112532.0}, {"date": "2022-03-23", "close": 16.13, "volume": 57574.0}, {"date": "2022-03-24", "close": 16.31, "volume": 62660.0}, {"date": "2022-03-25", "close": 16.13, "volume": 93907.0}, {"date": "2022-03-28", "close": 16.2, "volume": 41141.0}, {"date": "2022-03-29", "close": 16.54, "volume": 65946.0}, {"date": "2022-03-30", "close": 16.45, "volume": 78054.0}, {"date": "2022-03-31", "close": 16.54, "volume": 66072.0}, {"date": "2022-04-01", "close": 16.83, "volume": 76446.0}, {"date": "2022-04-04", "close": 16.95, "volume": 80108.0}, {"date": "2022-04-05", "close": 16.67, "volume": 95491.0}, {"date": "2022-04-06", "close": 16.69, "volume": 62756.0}, {"date": "2022-04-07", "close": 16.99, "volume": 98919.0}, {"date": "2022-04-08", "close": 17.02, "volume": 88386.0}, {"date": "2022-04-11", "close": 16.67, "volume": 36349.0}, {"date": "2022-04-12", "close": 16.52, "volume": 68818.0}, {"date": "2022-04-13", "close": 16.9, "volume": 81917.0}, {"date": "2022-04-14", "close": 16.87, "volume": 60968.0}, {"date": "2022-04-18", "close": 16.67, "volume": 73264.0}, {"date": "2022-04-19", "close": 16.8, "volume": 65031.0}, {"date": "2022-04-20", "close": 16.9514, "volume": 59297.0}, {"date": "2022-04-21", "close": 16.64, "volume": 55747.0}, {"date": "2022-04-22", "close": 16.53, "volume": 68577.0}, {"date": "2022-04-25", "close": 16.5, "volume": 46515.0}, {"date": "2022-04-26", "close": 15.95, "volume": 69707.0}, {"date": "2022-04-27", "close": 15.81, "volume": 54512.0}, {"date": "2022-04-28", "close": 15.79, "volume": 113155.0}, {"date": "2022-04-29", "close": 15.49, "volume": 37538.0}, {"date": "2022-05-02", "close": 15.7, "volume": 46334.0}, {"date": "2022-05-03", "close": 15.76, "volume": 47740.0}, {"date": "2022-05-04", "close": 16.11, "volume": 80691.0}, {"date": "2022-05-05", "close": 15.54, "volume": 69975.0}, {"date": "2022-05-06", "close": 14.94, "volume": 150433.0}, {"date": "2022-05-09", "close": 14.28, "volume": 101394.0}, {"date": "2022-05-10", "close": 14.49, "volume": 105470.0}, {"date": "2022-05-11", "close": 14.14, "volume": 66481.0}, {"date": "2022-05-12", "close": 14.1, "volume": 125652.0}, {"date": "2022-05-13", "close": 14.4, "volume": 60594.0}, {"date": "2022-05-16", "close": 14.56, "volume": 87068.0}, {"date": "2022-05-17", "close": 15.07, "volume": 72998.0}, {"date": "2022-05-18", "close": 14.64, "volume": 83453.0}, {"date": "2022-05-19", "close": 14.69, "volume": 99222.0}, {"date": "2022-05-20", "close": 14.68, "volume": 115595.0}, {"date": "2022-05-23", "close": 14.76, "volume": 78679.0}, {"date": "2022-05-24", "close": 14.52, "volume": 75483.0}, {"date": "2022-05-25", "close": 14.6, "volume": 71083.0}, {"date": "2022-05-26", "close": 14.42, "volume": 86678.0}, {"date": "2022-05-27", "close": 14.75, "volume": 63866.0}, {"date": "2022-05-31", "close": 14.57, "volume": 102758.0}, {"date": "2022-06-01", "close": 14.37, "volume": 85555.0}, {"date": "2022-06-02", "close": 14.41, "volume": 55990.0}, {"date": "2022-06-03", "close": 14.35, "volume": 63174.0}, {"date": "2022-06-06", "close": 14.14, "volume": 71213.0}, {"date": "2022-06-07", "close": 14.45, "volume": 50452.0}, {"date": "2022-06-08", "close": 14.49, "volume": 60810.0}, {"date": "2022-06-09", "close": 14.02, "volume": 81840.0}, {"date": "2022-06-10", "close": 13.83, "volume": 79727.0}, {"date": "2022-06-13", "close": 13.31, "volume": 105059.0}, {"date": "2022-06-14", "close": 13.23, "volume": 93989.0}, {"date": "2022-06-15", "close": 13.48, "volume": 73598.0}, {"date": "2022-06-16", "close": 13.11, "volume": 54064.0}, {"date": "2022-06-17", "close": 13.49, "volume": 90869.0}, {"date": "2022-06-21", "close": 13.7, "volume": 95320.0}, {"date": "2022-06-22", "close": 13.88, "volume": 67704.0}, {"date": "2022-06-23", "close": 14.31, "volume": 38653.0}, {"date": "2022-06-24", "close": 14.49, "volume": 76413.0}, {"date": "2022-06-27", "close": 14.54, "volume": 71388.0}, {"date": "2022-06-28", "close": 14.33, "volume": 66071.0}, {"date": "2022-06-29", "close": 14.35, "volume": 45190.0}, {"date": "2022-06-30", "close": 14.23, "volume": 67045.0}, {"date": "2022-07-01", "close": 14.5, "volume": 33783.0}, {"date": "2022-07-05", "close": 14.73, "volume": 92768.0}, {"date": "2022-07-06", "close": 14.8, "volume": 93449.0}, {"date": "2022-07-07", "close": 15.14, "volume": 92502.0}, {"date": "2022-07-08", "close": 15.21, "volume": 81924.0}, {"date": "2022-07-11", "close": 14.95, "volume": 68937.0}, {"date": "2022-07-12", "close": 15.07, "volume": 58745.0}, {"date": "2022-07-13", "close": 15.18, "volume": 60279.0}, {"date": "2022-07-14", "close": 14.87, "volume": 55568.0}, {"date": "2022-07-15", "close": 15.13, "volume": 37302.0}, {"date": "2022-07-18", "close": 14.74, "volume": 63439.0}, {"date": "2022-07-19", "close": 15.25, "volume": 79714.0}, {"date": "2022-07-20", "close": 15.26, "volume": 50037.0}, {"date": "2022-07-21", "close": 15.32, "volume": 53851.0}, {"date": "2022-07-22", "close": 15.03, "volume": 24935.0}, {"date": "2022-07-25", "close": 14.93, "volume": 49993.0}, {"date": "2022-07-26", "close": 15.03, "volume": 39855.0}, {"date": "2022-07-27", "close": 15.09, "volume": 78861.0}, {"date": "2022-07-28", "close": 15.02, "volume": 82280.0}, {"date": "2022-07-29", "close": 14.92, "volume": 95331.0}, {"date": "2022-08-01", "close": 14.75, "volume": 90339.0}, {"date": "2022-08-02", "close": 14.82, "volume": 63040.0}, {"date": "2022-08-03", "close": 15.39, "volume": 131206.0}, {"date": "2022-08-04", "close": 15.58, "volume": 96710.0}, {"date": "2022-08-05", "close": 15.79, "volume": 57349.0}, {"date": "2022-08-08", "close": 16.01, "volume": 99655.0}, {"date": "2022-08-09", "close": 15.66, "volume": 69994.0}, {"date": "2022-08-10", "close": 16.02, "volume": 53662.0}, {"date": "2022-08-11", "close": 15.84, "volume": 88882.0}, {"date": "2022-08-12", "close": 16.0, "volume": 40143.0}, {"date": "2022-08-15", "close": 16.31, "volume": 65005.0}, {"date": "2022-08-16", "close": 16.15, "volume": 58398.0}, {"date": "2022-08-17", "close": 15.98, "volume": 32094.0}, {"date": "2022-08-18", "close": 15.93, "volume": 44297.0}, {"date": "2022-08-19", "close": 15.66, "volume": 55577.0}, {"date": "2022-08-22", "close": 15.4, "volume": 73689.0}, {"date": "2022-08-23", "close": 15.38, "volume": 84117.0}, {"date": "2022-08-24", "close": 15.58, "volume": 129698.0}, {"date": "2022-08-25", "close": 15.22, "volume": 111899.0}, {"date": "2022-08-26", "close": 14.72, "volume": 111741.0}, {"date": "2022-08-29", "close": 14.57, "volume": 101676.0}, {"date": "2022-08-30", "close": 14.46, "volume": 104003.0}, {"date": "2022-08-31", "close": 14.44, "volume": 87629.0}, {"date": "2022-09-01", "close": 14.73, "volume": 51608.0}, {"date": "2022-09-02", "close": 14.56, "volume": 55914.0}, {"date": "2022-09-06", "close": 14.37, "volume": 76507.0}, {"date": "2022-09-07", "close": 14.7, "volume": 53225.0}, {"date": "2022-09-08", "close": 15.01, "volume": 37879.0}, {"date": "2022-09-09", "close": 15.11, "volume": 41134.0}, {"date": "2022-09-12", "close": 15.1, "volume": 123737.0}, {"date": "2022-09-13", "close": 14.56, "volume": 96123.0}, {"date": "2022-09-14", "close": 14.68, "volume": 54599.0}, {"date": "2022-09-15", "close": 14.8, "volume": 64811.0}, {"date": "2022-09-16", "close": 14.55, "volume": 37557.0}, {"date": "2022-09-19", "close": 14.4, "volume": 105643.0}, {"date": "2022-09-20", "close": 14.31, "volume": 89783.0}, {"date": "2022-09-21", "close": 14.1, "volume": 101057.0}, {"date": "2022-09-22", "close": 13.81, "volume": 195685.0}, {"date": "2022-09-23", "close": 13.59, "volume": 129403.0}, {"date": "2022-09-26", "close": 13.39, "volume": 57299.0}, {"date": "2022-09-27", "close": 13.51, "volume": 77554.0}, {"date": "2022-09-28", "close": 14.01, "volume": 64872.0}, {"date": "2022-09-29", "close": 13.7, "volume": 35900.0}, {"date": "2022-09-30", "close": 13.66, "volume": 54756.0}, {"date": "2022-10-03", "close": 13.91, "volume": 75092.0}, {"date": "2022-10-04", "close": 14.2, "volume": 100539.0}, {"date": "2022-10-05", "close": 14.21, "volume": 79717.0}, {"date": "2022-10-06", "close": 14.13, "volume": 53669.0}, {"date": "2022-10-07", "close": 13.73, "volume": 105609.0}, {"date": "2022-10-10", "close": 13.75, "volume": 97137.0}, {"date": "2022-10-11", "close": 13.7, "volume": 49068.0}, {"date": "2022-10-12", "close": 13.75, "volume": 77254.0}, {"date": "2022-10-13", "close": 14.04, "volume": 112427.0}, {"date": "2022-10-14", "close": 13.79, "volume": 84182.0}, {"date": "2022-10-17", "close": 14.04, "volume": 106620.0}, {"date": "2022-10-18", "close": 14.02, "volume": 66535.0}, {"date": "2022-10-19", "close": 13.61, "volume": 86062.0}, {"date": "2022-10-20", "close": 13.55, "volume": 83378.0}, {"date": "2022-10-21", "close": 13.83, "volume": 76532.0}, {"date": "2022-10-24", "close": 13.91, "volume": 92818.0}, {"date": "2022-10-25", "close": 14.22, "volume": 57176.0}, {"date": "2022-10-26", "close": 14.5, "volume": 180426.0}, {"date": "2022-10-27", "close": 14.22, "volume": 72753.0}, {"date": "2022-10-28", "close": 14.85, "volume": 109252.0}, {"date": "2022-10-31", "close": 14.65, "volume": 90090.0}, {"date": "2022-11-01", "close": 14.69, "volume": 89008.0}, {"date": "2022-11-02", "close": 14.51, "volume": 46164.0}, {"date": "2022-11-03", "close": 14.5, "volume": 48626.0}, {"date": "2022-11-04", "close": 14.55, "volume": 69252.0}, {"date": "2022-11-07", "close": 14.69, "volume": 81276.0}, {"date": "2022-11-08", "close": 14.77, "volume": 98219.0}, {"date": "2022-11-09", "close": 14.54, "volume": 59191.0}, {"date": "2022-11-10", "close": 15.0, "volume": 85114.0}, {"date": "2022-11-11", "close": 15.0, "volume": 88828.0}, {"date": "2022-11-14", "close": 15.06, "volume": 80727.0}, {"date": "2022-11-15", "close": 15.05, "volume": 113812.0}, {"date": "2022-11-16", "close": 14.88, "volume": 93311.0}, {"date": "2022-11-17", "close": 14.92, "volume": 70564.0}, {"date": "2022-11-18", "close": 14.94, "volume": 103492.0}, {"date": "2022-11-21", "close": 14.85, "volume": 64684.0}, {"date": "2022-11-22", "close": 15.01, "volume": 80365.0}, {"date": "2022-11-23", "close": 14.63, "volume": 103403.0}, {"date": "2022-11-25", "close": 14.63, "volume": 44308.0}, {"date": "2022-11-28", "close": 14.63, "volume": 66675.0}, {"date": "2022-11-29", "close": 14.61, "volume": 77315.0}, {"date": "2022-11-30", "close": 15.08, "volume": 99408.0}, {"date": "2022-12-01", "close": 15.09, "volume": 169992.0}, {"date": "2022-12-02", "close": 15.23, "volume": 75812.0}, {"date": "2022-12-05", "close": 14.93, "volume": 179339.0}, {"date": "2022-12-06", "close": 14.59, "volume": 110051.0}, {"date": "2022-12-07", "close": 14.88, "volume": 124709.0}, {"date": "2022-12-08", "close": 14.99, "volume": 93486.0}, {"date": "2022-12-09", "close": 14.71, "volume": 111663.0}, {"date": "2022-12-12", "close": 14.79, "volume": 93758.0}, {"date": "2022-12-13", "close": 14.89, "volume": 143551.0}, {"date": "2022-12-14", "close": 14.96, "volume": 152215.0}, {"date": "2022-12-15", "close": 14.72, "volume": 132261.0}, {"date": "2022-12-16", "close": 14.62, "volume": 63723.0}, {"date": "2022-12-19", "close": 14.48, "volume": 173956.0}, {"date": "2022-12-20", "close": 14.49, "volume": 130927.0}, {"date": "2022-12-21", "close": 14.63, "volume": 145834.0}, {"date": "2022-12-22", "close": 14.56, "volume": 74177.0}, {"date": "2022-12-23", "close": 14.39, "volume": 158430.0}, {"date": "2022-12-27", "close": 14.03, "volume": 332845.0}, {"date": "2022-12-28", "close": 14.04, "volume": 207260.0}, {"date": "2022-12-29", "close": 14.33, "volume": 184691.0}, {"date": "2022-12-30", "close": 14.21, "volume": 158092.0}, {"date": "2023-01-03", "close": 14.32, "volume": 150865.0}, {"date": "2023-01-04", "close": 14.57, "volume": 97574.0}, {"date": "2023-01-05", "close": 14.51, "volume": 42120.0}, {"date": "2023-01-06", "close": 14.68, "volume": 76454.0}, {"date": "2023-01-09", "close": 14.46, "volume": 89763.0}, {"date": "2023-01-10", "close": 14.63, "volume": 72438.0}, {"date": "2023-01-11", "close": 14.68, "volume": 59438.0}, {"date": "2023-01-12", "close": 14.77, "volume": 57995.0}, {"date": "2023-01-13", "close": 14.76, "volume": 96319.0}, {"date": "2023-01-17", "close": 14.72, "volume": 72461.0}, {"date": "2023-01-18", "close": 14.62, "volume": 82549.0}, {"date": "2023-01-19", "close": 14.54, "volume": 95956.0}, {"date": "2023-01-20", "close": 14.66, "volume": 71387.0}, {"date": "2023-01-23", "close": 14.77, "volume": 86254.0}, {"date": "2023-01-24", "close": 14.81, "volume": 73893.0}, {"date": "2023-01-25", "close": 14.79, "volume": 57623.0}, {"date": "2023-01-26", "close": 14.79, "volume": 79112.0}, {"date": "2023-01-27", "close": 14.8, "volume": 85523.0}, {"date": "2023-01-30", "close": 14.74, "volume": 80220.0}, {"date": "2023-01-31", "close": 14.94, "volume": 48227.0}, {"date": "2023-02-01", "close": 14.88, "volume": 85901.0}, {"date": "2023-02-02", "close": 14.86, "volume": 116613.0}, {"date": "2023-02-03", "close": 14.82, "volume": 100753.0}, {"date": "2023-02-06", "close": 14.71, "volume": 86585.0}, {"date": "2023-02-07", "close": 14.79, "volume": 54464.0}, {"date": "2023-02-08", "close": 14.62, "volume": 69141.0}, {"date": "2023-02-09", "close": 14.46, "volume": 85131.0}, {"date": "2023-02-10", "close": 14.55, "volume": 76330.0}, {"date": "2023-02-13", "close": 14.64, "volume": 111185.0}, {"date": "2023-02-14", "close": 14.6, "volume": 55977.0}, {"date": "2023-02-15", "close": 14.63, "volume": 61222.0}, {"date": "2023-02-16", "close": 14.49, "volume": 66161.0}, {"date": "2023-02-17", "close": 14.6, "volume": 69410.0}, {"date": "2023-02-21", "close": 14.33, "volume": 61133.0}, {"date": "2023-02-22", "close": 14.33, "volume": 34155.0}, {"date": "2023-02-23", "close": 14.34, "volume": 76265.0}, {"date": "2023-02-24", "close": 13.81, "volume": 109086.0}, {"date": "2023-02-27", "close": 13.88, "volume": 91899.0}, {"date": "2023-02-28", "close": 13.96, "volume": 156310.0}, {"date": "2023-03-01", "close": 14.13, "volume": 236670.0}, {"date": "2023-03-02", "close": 14.12, "volume": 194086.0}, {"date": "2023-03-03", "close": 14.25, "volume": 84910.0}, {"date": "2023-03-06", "close": 14.32, "volume": 134584.0}, {"date": "2023-03-07", "close": 14.13, "volume": 86931.0}, {"date": "2023-03-08", "close": 13.97, "volume": 45140.0}, {"date": "2023-03-09", "close": 13.68, "volume": 69448.0}, {"date": "2023-03-10", "close": 13.52, "volume": 85494.0}, {"date": "2023-03-13", "close": 13.76, "volume": 116975.0}, {"date": "2023-03-14", "close": 13.85, "volume": 69644.0}, {"date": "2023-03-15", "close": 13.72, "volume": 292635.0}, {"date": "2023-03-16", "close": 13.84, "volume": 92526.0}, {"date": "2023-03-17", "close": 13.54, "volume": 74339.0}, {"date": "2023-03-20", "close": 13.7, "volume": 43215.0}, {"date": "2023-03-21", "close": 13.65, "volume": 63202.0}, {"date": "2023-03-22", "close": 13.37, "volume": 71570.0}, {"date": "2023-03-23", "close": 13.45, "volume": 73736.0}, {"date": "2023-03-24", "close": 13.62, "volume": 117111.0}, {"date": "2023-03-27", "close": 13.66, "volume": 100600.0}, {"date": "2023-03-28", "close": 13.61, "volume": 83355.0}, {"date": "2023-03-29", "close": 13.81, "volume": 62192.0}, {"date": "2023-03-30", "close": 13.79, "volume": 65071.0}, {"date": "2023-03-31", "close": 13.93, "volume": 63213.0}, {"date": "2023-04-03", "close": 14.02, "volume": 59751.0}, {"date": "2023-04-04", "close": 13.84, "volume": 76236.0}, {"date": "2023-04-05", "close": 13.89, "volume": 54381.0}, {"date": "2023-04-06", "close": 14.05, "volume": 67054.0}, {"date": "2023-04-10", "close": 13.95, "volume": 41215.0}, {"date": "2023-04-11", "close": 14.02, "volume": 49165.0}, {"date": "2023-04-12", "close": 13.95, "volume": 30037.0}, {"date": "2023-04-13", "close": 14.14, "volume": 38923.0}, {"date": "2023-04-14", "close": 14.03, "volume": 72486.0}, {"date": "2023-04-17", "close": 14.17, "volume": 57927.0}, {"date": "2023-04-18", "close": 14.09, "volume": 45131.0}, {"date": "2023-04-19", "close": 14.13, "volume": 40009.0}, {"date": "2023-04-20", "close": 14.02, "volume": 22815.0}, {"date": "2023-04-21", "close": 14.11, "volume": 52742.0}, {"date": "2023-04-24", "close": 14.1, "volume": 29082.0}, {"date": "2023-04-25", "close": 13.88, "volume": 49778.0}, {"date": "2023-04-26", "close": 13.73, "volume": 45788.0}, {"date": "2023-04-27", "close": 13.73, "volume": 89804.0}, {"date": "2023-04-28", "close": 13.93, "volume": 115593.0}, {"date": "2023-05-01", "close": 14.06, "volume": 23299.0}, {"date": "2023-05-02", "close": 13.83, "volume": 49035.0}, {"date": "2023-05-03", "close": 13.88, "volume": 30306.0}, {"date": "2023-05-04", "close": 13.79, "volume": 81142.0}, {"date": "2023-05-05", "close": 14.0, "volume": 47303.0}, {"date": "2023-05-08", "close": 13.89, "volume": 63103.0}, {"date": "2023-05-09", "close": 13.9, "volume": 33817.0}, {"date": "2023-05-10", "close": 13.97, "volume": 42150.0}, {"date": "2023-05-11", "close": 13.91, "volume": 51755.0}, {"date": "2023-05-12", "close": 13.86, "volume": 27090.0}, {"date": "2023-05-15", "close": 14.06, "volume": 42471.0}, {"date": "2023-05-16", "close": 13.79, "volume": 81051.0}, {"date": "2023-05-17", "close": 13.89, "volume": 35255.0}, {"date": "2023-05-18", "close": 13.83, "volume": 38336.0}, {"date": "2023-05-19", "close": 13.8, "volume": 229588.0}, {"date": "2023-05-22", "close": 13.8, "volume": 83012.0}, {"date": "2023-05-23", "close": 13.88, "volume": 45028.0}, {"date": "2023-05-24", "close": 13.39, "volume": 69587.0}, {"date": "2023-05-25", "close": 13.21, "volume": 80638.0}, {"date": "2023-05-26", "close": 13.22, "volume": 62581.0}, {"date": "2023-05-30", "close": 13.13, "volume": 62489.0}, {"date": "2023-05-31", "close": 13.29, "volume": 114482.0}, {"date": "2023-06-01", "close": 13.37, "volume": 83695.0}, {"date": "2023-06-02", "close": 13.58, "volume": 69067.0}, {"date": "2023-06-05", "close": 13.61, "volume": 28583.0}, {"date": "2023-06-06", "close": 13.61, "volume": 81437.0}, {"date": "2023-06-07", "close": 13.62, "volume": 131824.0}, {"date": "2023-06-08", "close": 13.7, "volume": 122545.0}, {"date": "2023-06-09", "close": 13.65, "volume": 48682.0}, {"date": "2023-06-12", "close": 13.69, "volume": 75499.0}, {"date": "2023-06-13", "close": 13.77, "volume": 60998.0}, {"date": "2023-06-14", "close": 13.71, "volume": 123410.0}, {"date": "2023-06-15", "close": 13.84, "volume": 153257.0}, {"date": "2023-06-16", "close": 13.76, "volume": 81177.0}, {"date": "2023-06-20", "close": 13.76, "volume": 71146.0}, {"date": "2023-06-21", "close": 13.77, "volume": 143243.0}, {"date": "2023-06-22", "close": 13.87, "volume": 107821.0}, {"date": "2023-06-23", "close": 13.8, "volume": 93822.0}, {"date": "2023-06-26", "close": 13.71, "volume": 47888.0}, {"date": "2023-06-27", "close": 13.62, "volume": 120346.0}, {"date": "2023-06-28", "close": 13.71, "volume": 129750.0}, {"date": "2023-06-29", "close": 13.55, "volume": 60131.0}, {"date": "2023-06-30", "close": 13.54, "volume": 71025.0}, {"date": "2023-07-03", "close": 13.44, "volume": 58203.0}, {"date": "2023-07-05", "close": 13.5, "volume": 86744.0}, {"date": "2023-07-06", "close": 13.29, "volume": 65123.0}, {"date": "2023-07-07", "close": 13.23, "volume": 94087.0}, {"date": "2023-07-10", "close": 13.41, "volume": 173298.0}, {"date": "2023-07-11", "close": 13.5, "volume": 101804.0}, {"date": "2023-07-12", "close": 13.39, "volume": 151586.0}, {"date": "2023-07-13", "close": 13.44, "volume": 97490.0}, {"date": "2023-07-14", "close": 13.41, "volume": 121993.0}, {"date": "2023-07-17", "close": 13.53, "volume": 88052.0}, {"date": "2023-07-18", "close": 13.54, "volume": 62299.0}, {"date": "2023-07-19", "close": 13.63, "volume": 62150.0}, {"date": "2023-07-20", "close": 13.6, "volume": 79638.0}, {"date": "2023-07-21", "close": 13.69, "volume": 70476.0}, {"date": "2023-07-24", "close": 13.5, "volume": 130840.0}, {"date": "2023-07-25", "close": 13.46, "volume": 59653.0}, {"date": "2023-07-26", "close": 13.43, "volume": 83782.0}, {"date": "2023-07-27", "close": 13.31, "volume": 91860.0}, {"date": "2023-07-28", "close": 13.54, "volume": 199273.0}, {"date": "2023-07-31", "close": 13.45, "volume": 101805.0}, {"date": "2023-08-01", "close": 13.33, "volume": 87545.0}, {"date": "2023-08-02", "close": 13.25, "volume": 128629.0}, {"date": "2023-08-03", "close": 13.23, "volume": 125412.0}, {"date": "2023-08-04", "close": 13.33, "volume": 112875.0}, {"date": "2023-08-07", "close": 13.27, "volume": 110874.0}, {"date": "2023-08-08", "close": 13.33, "volume": 118303.0}, {"date": "2023-08-09", "close": 13.39, "volume": 146527.0}, {"date": "2023-08-10", "close": 13.44, "volume": 61154.0}, {"date": "2023-08-11", "close": 13.5, "volume": 46627.0}, {"date": "2023-08-14", "close": 13.48, "volume": 55758.0}, {"date": "2023-08-15", "close": 13.43, "volume": 57677.0}, {"date": "2023-08-16", "close": 13.29, "volume": 69631.0}, {"date": "2023-08-17", "close": 13.23, "volume": 56855.0}, {"date": "2023-08-18", "close": 13.2, "volume": 114193.0}, {"date": "2023-08-21", "close": 13.41, "volume": 96312.0}, {"date": "2023-08-22", "close": 13.38, "volume": 75882.0}, {"date": "2023-08-23", "close": 13.44, "volume": 61727.0}, {"date": "2023-08-24", "close": 12.98, "volume": 101546.0}, {"date": "2023-08-25", "close": 13.03, "volume": 204929.0}, {"date": "2023-08-28", "close": 13.09, "volume": 43676.0}, {"date": "2023-08-29", "close": 13.19, "volume": 51152.0}, {"date": "2023-08-30", "close": 13.09, "volume": 99195.0}, {"date": "2023-08-31", "close": 13.01, "volume": 72449.0}, {"date": "2023-09-01", "close": 13.13, "volume": 45610.0}, {"date": "2023-09-05", "close": 12.99, "volume": 77492.0}, {"date": "2023-09-06", "close": 12.91, "volume": 46776.0}, {"date": "2023-09-07", "close": 12.91, "volume": 58245.0}, {"date": "2023-09-08", "close": 12.9, "volume": 81262.0}, {"date": "2023-09-11", "close": 12.92, "volume": 114447.0}, {"date": "2023-09-12", "close": 12.87, "volume": 125623.0}, {"date": "2023-09-13", "close": 12.8, "volume": 79940.0}, {"date": "2023-09-14", "close": 12.84, "volume": 106427.0}, {"date": "2023-09-15", "close": 12.83, "volume": 131239.0}, {"date": "2023-09-18", "close": 12.6, "volume": 123454.0}, {"date": "2023-09-19", "close": 12.64, "volume": 57427.0}, {"date": "2023-09-20", "close": 12.59, "volume": 63721.0}, {"date": "2023-09-21", "close": 12.45, "volume": 113539.0}, {"date": "2023-09-22", "close": 12.43, "volume": 57125.0}, {"date": "2023-09-25", "close": 12.39, "volume": 100113.0}, {"date": "2023-09-26", "close": 12.38, "volume": 84796.0}, {"date": "2023-09-27", "close": 12.44, "volume": 87204.0}, {"date": "2023-09-28", "close": 12.5, "volume": 196536.0}, {"date": "2023-09-29", "close": 12.47, "volume": 129317.0}, {"date": "2023-10-02", "close": 12.44, "volume": 136557.0}, {"date": "2023-10-03", "close": 12.26, "volume": 229507.0}, {"date": "2023-10-04", "close": 12.26, "volume": 126536.0}, {"date": "2023-10-05", "close": 12.39, "volume": 131120.0}, {"date": "2023-10-06", "close": 12.52, "volume": 276613.0}, {"date": "2023-10-09", "close": 12.54, "volume": 183106.0}, {"date": "2023-10-10", "close": 12.59, "volume": 96892.0}, {"date": "2023-10-11", "close": 12.55, "volume": 132137.0}, {"date": "2023-10-12", "close": 12.27, "volume": 121429.0}, {"date": "2023-10-13", "close": 12.28, "volume": 100251.0}, {"date": "2023-10-16", "close": 12.34, "volume": 185241.0}, {"date": "2023-10-17", "close": 12.28, "volume": 138469.0}, {"date": "2023-10-18", "close": 12.02, "volume": 159216.0}, {"date": "2023-10-19", "close": 11.77, "volume": 340675.0}, {"date": "2023-10-20", "close": 11.78, "volume": 91190.0}, {"date": "2023-10-23", "close": 11.67, "volume": 76778.0}, {"date": "2023-10-24", "close": 11.79, "volume": 74141.0}, {"date": "2023-10-25", "close": 11.6, "volume": 97233.0}, {"date": "2023-10-26", "close": 11.56, "volume": 96728.0}, {"date": "2023-10-27", "close": 11.35, "volume": 68967.0}, {"date": "2023-10-30", "close": 11.51, "volume": 72766.0}, {"date": "2023-10-31", "close": 11.59, "volume": 160689.0}, {"date": "2023-11-01", "close": 11.84, "volume": 45782.0}, {"date": "2023-11-02", "close": 12.09, "volume": 54142.0}, {"date": "2023-11-03", "close": 12.4, "volume": 68405.0}, {"date": "2023-11-06", "close": 12.46, "volume": 166109.0}, {"date": "2023-11-07", "close": 12.43, "volume": 85233.0}, {"date": "2023-11-08", "close": 12.16, "volume": 120952.0}, {"date": "2023-11-09", "close": 11.75, "volume": 122259.0}, {"date": "2023-11-10", "close": 11.87, "volume": 305983.0}, {"date": "2023-11-13", "close": 11.88, "volume": 81529.0}, {"date": "2023-11-14", "close": 12.08, "volume": 155306.0}, {"date": "2023-11-15", "close": 12.05, "volume": 372557.0}, {"date": "2023-11-16", "close": 11.9, "volume": 104018.0}, {"date": "2023-11-17", "close": 12.06, "volume": 102044.0}, {"date": "2023-11-20", "close": 12.17, "volume": 94815.0}, {"date": "2023-11-21", "close": 11.715, "volume": 130302.0}, {"date": "2023-11-22", "close": 11.78, "volume": 140051.0}, {"date": "2023-11-24", "close": 11.84, "volume": 117233.0}, {"date": "2023-11-27", "close": 11.74, "volume": 73553.0}, {"date": "2023-11-28", "close": 11.6525, "volume": 123914.0}, {"date": "2023-11-29", "close": 11.78, "volume": 145134.0}, {"date": "2023-11-30", "close": 11.95, "volume": 113456.0}, {"date": "2023-12-01", "close": 12.06, "volume": 175153.0}, {"date": "2023-12-04", "close": 12.24, "volume": 130384.0}, {"date": "2023-12-05", "close": 12.22, "volume": 213224.0}, {"date": "2023-12-06", "close": 12.43, "volume": 134743.0}, {"date": "2023-12-07", "close": 12.44, "volume": 77970.0}, {"date": "2023-12-08", "close": 12.44, "volume": 101195.0}, {"date": "2023-12-11", "close": 12.485, "volume": 137455.0}, {"date": "2023-12-12", "close": 12.56, "volume": 91385.0}, {"date": "2023-12-13", "close": 12.99, "volume": 122512.0}, {"date": "2023-12-14", "close": 13.15, "volume": 273081.0}, {"date": "2023-12-15", "close": 13.15, "volume": 114521.0}, {"date": "2023-12-18", "close": 13.15, "volume": 145592.0}, {"date": "2023-12-19", "close": 13.26, "volume": 142800.0}, {"date": "2023-12-20", "close": 12.98, "volume": 149080.0}, {"date": "2023-12-21", "close": 13.11, "volume": 85369.0}, {"date": "2023-12-22", "close": 13.37, "volume": 201478.0}, {"date": "2023-12-26", "close": 13.49, "volume": 128862.0}, {"date": "2023-12-27", "close": 13.6, "volume": 99153.0}, {"date": "2023-12-28", "close": 13.55, "volume": 202634.0}, {"date": "2023-12-29", "close": 13.46, "volume": 114936.0}, {"date": "2024-01-02", "close": 13.73, "volume": 116577.0}, {"date": "2024-01-03", "close": 13.74, "volume": 135768.0}, {"date": "2024-01-04", "close": 13.89, "volume": 114688.0}, {"date": "2024-01-05", "close": 13.89, "volume": 84268.0}, {"date": "2024-01-08", "close": 14.2, "volume": 145371.0}, {"date": "2024-01-09", "close": 14.25, "volume": 187492.0}, {"date": "2024-01-10", "close": 14.33, "volume": 215649.0}, {"date": "2024-01-11", "close": 14.18, "volume": 110195.0}, {"date": "2024-01-12", "close": 14.16, "volume": 90016.0}, {"date": "2024-01-16", "close": 14.06, "volume": 87841.0}, {"date": "2024-01-17", "close": 13.92, "volume": 60466.0}, {"date": "2024-01-18", "close": 13.93, "volume": 80404.0}, {"date": "2024-01-19", "close": 13.95, "volume": 69418.0}, {"date": "2024-01-22", "close": 13.93, "volume": 72733.0}, {"date": "2024-01-23", "close": 13.96, "volume": 55462.0}, {"date": "2024-01-24", "close": 13.81, "volume": 74767.0}, {"date": "2024-01-25", "close": 13.81, "volume": 89045.0}, {"date": "2024-01-26", "close": 13.63, "volume": 649713.0}, {"date": "2024-01-29", "close": 13.81, "volume": 170655.0}, {"date": "2024-01-30", "close": 13.76, "volume": 251821.0}, {"date": "2024-01-31", "close": 13.72, "volume": 171181.0}, {"date": "2024-02-01", "close": 13.9, "volume": 74848.0}, {"date": "2024-02-02", "close": 13.82, "volume": 133150.0}, {"date": "2024-02-05", "close": 13.9, "volume": 231961.0}, {"date": "2024-02-06", "close": 13.94, "volume": 184857.0}, {"date": "2024-02-07", "close": 13.88, "volume": 198731.0}, {"date": "2024-02-08", "close": 13.85, "volume": 88283.0}, {"date": "2024-02-09", "close": 13.86, "volume": 97800.0}, {"date": "2024-02-12", "close": 14.11, "volume": 324446.0}, {"date": "2024-02-13", "close": 14.05, "volume": 226845.0}, {"date": "2024-02-14", "close": 13.97, "volume": 73386.0}, {"date": "2024-02-15", "close": 14.03, "volume": 66042.0}, {"date": "2024-02-16", "close": 14.1, "volume": 86777.0}, {"date": "2024-02-20", "close": 14.1, "volume": 113968.0}, {"date": "2024-02-21", "close": 13.68, "volume": 73441.0}, {"date": "2024-02-22", "close": 13.8, "volume": 107561.0}, {"date": "2024-02-23", "close": 13.82, "volume": 68128.0}, {"date": "2024-02-26", "close": 13.85, "volume": 73062.0}, {"date": "2024-02-27", "close": 14.01, "volume": 83881.0}, {"date": "2024-02-28", "close": 13.9, "volume": 53842.0}, {"date": "2024-02-29", "close": 13.69, "volume": 93743.0}, {"date": "2024-03-01", "close": 13.93, "volume": 110747.0}, {"date": "2024-03-04", "close": 13.92, "volume": 115004.0}, {"date": "2024-03-05", "close": 13.74, "volume": 85102.0}, {"date": "2024-03-06", "close": 13.82, "volume": 87293.0}, {"date": "2024-03-07", "close": 13.75, "volume": 84212.0}, {"date": "2024-03-08", "close": 13.755, "volume": 100707.0}, {"date": "2024-03-11", "close": 13.74, "volume": 61143.0}, {"date": "2024-03-12", "close": 13.82, "volume": 81439.0}, {"date": "2024-03-13", "close": 13.79, "volume": 98829.0}, {"date": "2024-03-14", "close": 13.56, "volume": 93542.0}, {"date": "2024-03-15", "close": 13.49, "volume": 72568.0}, {"date": "2024-03-18", "close": 13.38, "volume": 67762.0}, {"date": "2024-03-19", "close": 13.4, "volume": 86908.0}, {"date": "2024-03-20", "close": 13.43, "volume": 67053.0}, {"date": "2024-03-21", "close": 13.57, "volume": 75060.0}, {"date": "2024-03-22", "close": 13.55, "volume": 52792.0}, {"date": "2024-03-25", "close": 13.49, "volume": 44372.0}, {"date": "2024-03-26", "close": 13.52, "volume": 84437.0}, {"date": "2024-03-27", "close": 13.65, "volume": 74417.0}, {"date": "2024-03-28", "close": 13.63, "volume": 63345.0}, {"date": "2024-04-01", "close": 13.48, "volume": 109232.0}, {"date": "2024-04-02", "close": 13.18, "volume": 155531.0}, {"date": "2024-04-03", "close": 13.28, "volume": 91801.0}, {"date": "2024-04-04", "close": 13.1, "volume": 116736.0}, {"date": "2024-04-05", "close": 13.25, "volume": 56496.0}, {"date": "2024-04-08", "close": 13.23, "volume": 53373.0}, {"date": "2024-04-09", "close": 13.31, "volume": 67051.0}, {"date": "2024-04-10", "close": 13.19, "volume": 76812.0}, {"date": "2024-04-11", "close": 13.2, "volume": 30299.0}, {"date": "2024-04-12", "close": 13.01, "volume": 98252.0}, {"date": "2024-04-15", "close": 12.975, "volume": 162526.0}, {"date": "2024-04-16", "close": 12.82, "volume": 84052.0}, {"date": "2024-04-17", "close": 12.79, "volume": 77666.0}, {"date": "2024-04-18", "close": 12.79, "volume": 148012.0}, {"date": "2024-04-19", "close": 12.8, "volume": 94479.0}, {"date": "2024-04-22", "close": 12.99, "volume": 73176.0}, {"date": "2024-04-23", "close": 13.15, "volume": 110364.0}, {"date": "2024-04-24", "close": 13.12, "volume": 59135.0}, {"date": "2024-04-25", "close": 12.95, "volume": 156284.0}, {"date": "2024-04-26", "close": 12.97, "volume": 165031.0}, {"date": "2024-04-29", "close": 13.1, "volume": 61559.0}, {"date": "2024-04-30", "close": 13.08, "volume": 43301.0}, {"date": "2024-05-01", "close": 13.28, "volume": 56048.0}, {"date": "2024-05-02", "close": 13.48, "volume": 66220.0}, {"date": "2024-05-03", "close": 13.59, "volume": 54456.0}, {"date": "2024-05-06", "close": 13.67, "volume": 54366.0}, {"date": "2024-05-07", "close": 13.74, "volume": 94000.0}, {"date": "2024-05-08", "close": 13.7, "volume": 90836.0}, {"date": "2024-05-09", "close": 13.82, "volume": 59833.0}, {"date": "2024-05-10", "close": 13.85, "volume": 150172.0}, {"date": "2024-05-13", "close": 13.89, "volume": 102600.0}, {"date": "2024-05-14", "close": 14.05, "volume": 81879.0}, {"date": "2024-05-15", "close": 14.26, "volume": 109441.0}, {"date": "2024-05-16", "close": 14.27, "volume": 35823.0}, {"date": "2024-05-17", "close": 14.1, "volume": 66487.0}, {"date": "2024-05-20", "close": 14.17, "volume": 74794.0}, {"date": "2024-05-21", "close": 14.05, "volume": 82598.0}, {"date": "2024-05-22", "close": 13.6, "volume": 69449.0}, {"date": "2024-05-23", "close": 13.47, "volume": 45147.0}, {"date": "2024-05-24", "close": 13.44, "volume": 42179.0}, {"date": "2024-05-28", "close": 13.22, "volume": 94198.0}, {"date": "2024-05-29", "close": 13.05, "volume": 106919.0}, {"date": "2024-05-30", "close": 13.15, "volume": 50379.0}, {"date": "2024-05-31", "close": 13.32, "volume": 58440.0}, {"date": "2024-06-03", "close": 13.43, "volume": 88480.0}, {"date": "2024-06-04", "close": 13.5, "volume": 102423.0}, {"date": "2024-06-05", "close": 13.8, "volume": 93129.0}, {"date": "2024-06-06", "close": 13.75, "volume": 39897.0}, {"date": "2024-06-07", "close": 13.76, "volume": 45090.0}, {"date": "2024-06-10", "close": 13.74, "volume": 48844.0}, {"date": "2024-06-11", "close": 13.79, "volume": 42101.0}, {"date": "2024-06-12", "close": 13.89, "volume": 68339.0}, {"date": "2024-06-13", "close": 13.87, "volume": 37252.0}, {"date": "2024-06-14", "close": 13.8199, "volume": 67271.0}, {"date": "2024-06-17", "close": 13.8, "volume": 45631.0}, {"date": "2024-06-18", "close": 13.68, "volume": 67527.0}, {"date": "2024-06-20", "close": 13.69, "volume": 43780.0}, {"date": "2024-06-21", "close": 13.76, "volume": 44197.0}, {"date": "2024-06-24", "close": 14.16, "volume": 137898.0}, {"date": "2024-06-25", "close": 14.185, "volume": 73347.0}, {"date": "2024-06-26", "close": 14.07, "volume": 66681.0}, {"date": "2024-06-27", "close": 14.17, "volume": 75091.0}, {"date": "2024-06-28", "close": 14.17, "volume": 62932.0}, {"date": "2024-07-01", "close": 14.26, "volume": 82447.0}, {"date": "2024-07-02", "close": 14.29, "volume": 88572.0}, {"date": "2024-07-03", "close": 14.34, "volume": 92014.0}, {"date": "2024-07-05", "close": 14.27, "volume": 53071.0}, {"date": "2024-07-08", "close": 14.4, "volume": 56568.0}, {"date": "2024-07-09", "close": 14.47, "volume": 84338.0}, {"date": "2024-07-10", "close": 14.55, "volume": 58426.0}, {"date": "2024-07-11", "close": 14.78, "volume": 112463.0}, {"date": "2024-07-12", "close": 14.97, "volume": 121841.0}, {"date": "2024-07-15", "close": 15.28, "volume": 273185.0}, {"date": "2024-07-16", "close": 15.46, "volume": 204144.0}, {"date": "2024-07-17", "close": 15.37, "volume": 201534.0}, {"date": "2024-07-18", "close": 15.07, "volume": 211777.0}, {"date": "2024-07-19", "close": 15.3, "volume": 982724.0}, {"date": "2024-07-22", "close": 15.42, "volume": 85414.0}, {"date": "2024-07-23", "close": 15.31, "volume": 50839.0}, {"date": "2024-07-24", "close": 15.22, "volume": 51091.0}, {"date": "2024-07-25", "close": 15.385, "volume": 53893.0}, {"date": "2024-07-26", "close": 15.42, "volume": 79751.0}, {"date": "2024-07-29", "close": 15.42, "volume": 48345.0}, {"date": "2024-07-30", "close": 15.33, "volume": 75232.0}, {"date": "2024-07-31", "close": 15.37, "volume": 99087.0}, {"date": "2024-08-01", "close": 15.39, "volume": 113231.0}, {"date": "2024-08-02", "close": 15.06, "volume": 80444.0}, {"date": "2024-08-05", "close": 14.64, "volume": 101576.0}, {"date": "2024-08-06", "close": 14.91, "volume": 53412.0}, {"date": "2024-08-07", "close": 14.8, "volume": 82308.0}, {"date": "2024-08-08", "close": 15.13, "volume": 50150.0}, {"date": "2024-08-09", "close": 15.22, "volume": 72541.0}, {"date": "2024-08-12", "close": 15.17, "volume": 46146.0}, {"date": "2024-08-13", "close": 15.26, "volume": 68926.0}, {"date": "2024-08-14", "close": 15.37, "volume": 66520.0}, {"date": "2024-08-15", "close": 15.44, "volume": 56705.0}, {"date": "2024-08-16", "close": 15.49, "volume": 31746.0}, {"date": "2024-08-19", "close": 15.66, "volume": 73913.0}, {"date": "2024-08-20", "close": 15.74, "volume": 78901.0}, {"date": "2024-08-21", "close": 15.78, "volume": 85513.0}, {"date": "2024-08-22", "close": 15.66, "volume": 46233.0}, {"date": "2024-08-23", "close": 15.25, "volume": 67309.0}, {"date": "2024-08-26", "close": 15.3, "volume": 95262.0}, {"date": "2024-08-27", "close": 15.22, "volume": 49494.0}, {"date": "2024-08-28", "close": 15.14, "volume": 80598.0}, {"date": "2024-08-29", "close": 15.2, "volume": 42188.0}, {"date": "2024-08-30", "close": 15.13, "volume": 52071.0}, {"date": "2024-09-03", "close": 14.91, "volume": 69069.0}, {"date": "2024-09-04", "close": 14.85, "volume": 41449.0}, {"date": "2024-09-05", "close": 14.77, "volume": 80543.0}, {"date": "2024-09-06", "close": 14.692, "volume": 70982.0}, {"date": "2024-09-09", "close": 14.9, "volume": 53124.0}, {"date": "2024-09-10", "close": 15.0, "volume": 73802.0}, {"date": "2024-09-11", "close": 15.0, "volume": 43373.0}, {"date": "2024-09-12", "close": 15.045, "volume": 55843.0}, {"date": "2024-09-13", "close": 15.28, "volume": 43666.0}, {"date": "2024-09-16", "close": 15.54, "volume": 72034.0}, {"date": "2024-09-17", "close": 15.45, "volume": 55579.0}, {"date": "2024-09-18", "close": 15.36, "volume": 81838.0}, {"date": "2024-09-19", "close": 15.54, "volume": 88358.0}, {"date": "2024-09-20", "close": 15.55, "volume": 79733.0}, {"date": "2024-09-23", "close": 15.55, "volume": 91869.0}, {"date": "2024-09-24", "close": 15.4, "volume": 95164.0}, {"date": "2024-09-25", "close": 15.041, "volume": 66864.0}, {"date": "2024-09-26", "close": 15.0, "volume": 86638.0}, {"date": "2024-09-27", "close": 14.95, "volume": 104273.0}, {"date": "2024-09-30", "close": 15.08, "volume": 85590.0}, {"date": "2024-10-01", "close": 15.02, "volume": 73840.0}, {"date": "2024-10-02", "close": 14.9999, "volume": 65535.0}, {"date": "2024-10-03", "close": 14.8, "volume": 68136.0}, {"date": "2024-10-04", "close": 14.97, "volume": 66744.0}, {"date": "2024-10-07", "close": 14.8, "volume": 168876.0}, {"date": "2024-10-08", "close": 14.95, "volume": 66987.0}, {"date": "2024-10-09", "close": 14.9, "volume": 88275.0}, {"date": "2024-10-10", "close": 14.84, "volume": 48401.0}, {"date": "2024-10-11", "close": 14.85, "volume": 171561.0}, {"date": "2024-10-14", "close": 14.98, "volume": 68952.0}, {"date": "2024-10-15", "close": 14.94, "volume": 54816.0}, {"date": "2024-10-16", "close": 15.11, "volume": 49592.0}, {"date": "2024-10-17", "close": 15.19, "volume": 50082.0}, {"date": "2024-10-18", "close": 15.2, "volume": 33648.0}, {"date": "2024-10-21", "close": 15.12, "volume": 103968.0}, {"date": "2024-10-22", "close": 15.13, "volume": 52491.0}, {"date": "2024-10-23", "close": 14.93, "volume": 49121.0}, {"date": "2024-10-24", "close": 14.86, "volume": 34733.0}, {"date": "2024-10-25", "close": 14.91, "volume": 29041.0}, {"date": "2024-10-28", "close": 14.96, "volume": 34587.0}, {"date": "2024-10-29", "close": 14.94, "volume": 46044.0}, {"date": "2024-10-30", "close": 14.85, "volume": 65690.0}, {"date": "2024-10-31", "close": 14.56, "volume": 46385.0}, {"date": "2024-11-01", "close": 14.65, "volume": 56793.0}, {"date": "2024-11-04", "close": 14.71, "volume": 35449.0}, {"date": "2024-11-05", "close": 14.93, "volume": 72871.0}, {"date": "2024-11-06", "close": 14.97, "volume": 74667.0}, {"date": "2024-11-07", "close": 15.18, "volume": 62718.0}, {"date": "2024-11-08", "close": 15.22, "volume": 36095.0}, {"date": "2024-11-11", "close": 15.25, "volume": 54653.0}, {"date": "2024-11-12", "close": 15.02, "volume": 72120.0}, {"date": "2024-11-13", "close": 14.74, "volume": 90155.0}, {"date": "2024-11-14", "close": 14.43, "volume": 106228.0}, {"date": "2024-11-15", "close": 13.72, "volume": 137758.0}, {"date": "2024-11-18", "close": 14.17, "volume": 127407.0}, {"date": "2024-11-19", "close": 14.21, "volume": 88123.0}, {"date": "2024-11-20", "close": 14.3, "volume": 133043.0}, {"date": "2024-11-21", "close": 13.83, "volume": 115189.0}, {"date": "2024-11-22", "close": 13.79, "volume": 116697.0}, {"date": "2024-11-25", "close": 13.97, "volume": 126405.0}, {"date": "2024-11-26", "close": 13.92, "volume": 105810.0}, {"date": "2024-11-27", "close": 14.13, "volume": 101432.0}, {"date": "2024-11-29", "close": 14.26, "volume": 43115.0}, {"date": "2024-12-02", "close": 14.29, "volume": 86635.0}, {"date": "2024-12-03", "close": 14.31, "volume": 109814.0}, {"date": "2024-12-04", "close": 14.23, "volume": 63960.0}, {"date": "2024-12-05", "close": 14.22, "volume": 51309.0}, {"date": "2024-12-06", "close": 14.28, "volume": 49451.0}, {"date": "2024-12-09", "close": 14.32, "volume": 51089.0}, {"date": "2024-12-10", "close": 14.16, "volume": 69841.0}, {"date": "2024-12-11", "close": 14.19, "volume": 80648.0}, {"date": "2024-12-12", "close": 13.98, "volume": 82594.0}, {"date": "2024-12-13", "close": 13.84, "volume": 73123.0}, {"date": "2024-12-16", "close": 13.8, "volume": 173512.0}, {"date": "2024-12-17", "close": 13.87, "volume": 79030.0}, {"date": "2024-12-18", "close": 13.34, "volume": 187291.0}, {"date": "2024-12-19", "close": 13.15, "volume": 269001.0}, {"date": "2024-12-20", "close": 13.5, "volume": 94492.0}, {"date": "2024-12-23", "close": 13.47, "volume": 145934.0}, {"date": "2024-12-24", "close": 13.6, "volume": 62106.0}, {"date": "2024-12-26", "close": 13.62, "volume": 113987.0}, {"date": "2024-12-27", "close": 13.5, "volume": 84308.0}, {"date": "2024-12-30", "close": 13.14, "volume": 390075.0}, {"date": "2024-12-31", "close": 13.12, "volume": 241998.0}, {"date": "2025-01-02", "close": 13.23, "volume": 116649.0}, {"date": "2025-01-03", "close": 13.52, "volume": 143572.0}, {"date": "2025-01-06", "close": 13.47, "volume": 121040.0}, {"date": "2025-01-07", "close": 13.56, "volume": 107391.0}, {"date": "2025-01-08", "close": 13.61, "volume": 101377.0}, {"date": "2025-01-10", "close": 13.37, "volume": 104114.0}, {"date": "2025-01-13", "close": 13.43, "volume": 170184.0}, {"date": "2025-01-14", "close": 13.28, "volume": 139265.0}, {"date": "2025-01-15", "close": 13.49, "volume": 143765.0}, {"date": "2025-01-16", "close": 13.53, "volume": 97638.0}, {"date": "2025-01-17", "close": 13.48, "volume": 208121.0}, {"date": "2025-01-21", "close": 13.76, "volume": 71559.0}, {"date": "2025-01-22", "close": 13.83, "volume": 75100.0}, {"date": "2025-01-23", "close": 13.95, "volume": 136530.0}, {"date": "2025-01-24", "close": 14.09, "volume": 117709.0}, {"date": "2025-01-27", "close": 14.13, "volume": 85406.0}, {"date": "2025-01-28", "close": 14.11, "volume": 84612.0}, {"date": "2025-01-29", "close": 14.13, "volume": 47959.0}, {"date": "2025-01-30", "close": 14.16, "volume": 98995.0}, {"date": "2025-01-31", "close": 14.21, "volume": 80187.0}, {"date": "2025-02-03", "close": 14.02, "volume": 170163.0}, {"date": "2025-02-04", "close": 14.03, "volume": 280004.0}, {"date": "2025-02-05", "close": 14.36, "volume": 209639.0}, {"date": "2025-02-06", "close": 14.27, "volume": 107950.0}, {"date": "2025-02-07", "close": 14.03, "volume": 175252.0}, {"date": "2025-02-10", "close": 13.94, "volume": 164775.0}, {"date": "2025-02-11", "close": 13.77, "volume": 107679.0}, {"date": "2025-02-12", "close": 13.8, "volume": 162026.0}, {"date": "2025-02-13", "close": 13.96, "volume": 113078.0}, {"date": "2025-02-14", "close": 13.99, "volume": 99663.0}, {"date": "2025-02-18", "close": 14.17, "volume": 200655.0}, {"date": "2025-02-19", "close": 14.2, "volume": 127744.0}, {"date": "2025-02-20", "close": 14.27, "volume": 176276.0}, {"date": "2025-02-21", "close": 13.85, "volume": 150136.0}, {"date": "2025-02-24", "close": 13.64, "volume": 154356.0}, {"date": "2025-02-25", "close": 13.56, "volume": 108247.0}, {"date": "2025-02-26", "close": 13.43, "volume": 130229.0}, {"date": "2025-02-27", "close": 13.35, "volume": 164412.0}, {"date": "2025-02-28", "close": 13.44, "volume": 87009.0}, {"date": "2025-03-03", "close": 13.26, "volume": 171280.0}, {"date": "2025-03-04", "close": 13.03, "volume": 162582.0}, {"date": "2025-03-05", "close": 13.3, "volume": 170977.0}, {"date": "2025-03-06", "close": 13.14, "volume": 250362.0}, {"date": "2025-03-07", "close": 13.22, "volume": 256607.0}, {"date": "2025-03-10", "close": 13.05, "volume": 125250.0}, {"date": "2025-03-11", "close": 12.88, "volume": 184490.0}, {"date": "2025-03-12", "close": 12.97, "volume": 132045.0}, {"date": "2025-03-13", "close": 12.98, "volume": 67416.0}, {"date": "2025-03-14", "close": 12.96, "volume": 73084.0}, {"date": "2025-03-17", "close": 13.18, "volume": 82190.0}, {"date": "2025-03-18", "close": 13.05, "volume": 109857.0}, {"date": "2025-03-19", "close": 12.99, "volume": 89537.0}, {"date": "2025-03-20", "close": 13.02, "volume": 87946.0}, {"date": "2025-03-21", "close": 13.14, "volume": 58416.0}, {"date": "2025-03-24", "close": 13.26, "volume": 75925.0}, {"date": "2025-03-25", "close": 13.09, "volume": 124549.0}, {"date": "2025-03-26", "close": 13.01, "volume": 107152.0}, {"date": "2025-03-27", "close": 12.98, "volume": 79569.0}, {"date": "2025-03-28", "close": 12.88, "volume": 61237.0}, {"date": "2025-03-31", "close": 12.69, "volume": 225880.0}, {"date": "2025-04-01", "close": 12.34, "volume": 173417.0}, {"date": "2025-04-02", "close": 12.31, "volume": 217224.0}, {"date": "2025-04-03", "close": 12.16, "volume": 99299.0}, {"date": "2025-04-04", "close": 11.44, "volume": 179344.0}, {"date": "2025-04-07", "close": 11.08, "volume": 168948.0}, {"date": "2025-04-08", "close": 10.87, "volume": 182541.0}, {"date": "2025-04-09", "close": 11.45, "volume": 213028.0}, {"date": "2025-04-10", "close": 11.14, "volume": 136594.0}, {"date": "2025-04-11", "close": 11.48, "volume": 75829.0}, {"date": "2025-04-14", "close": 11.82, "volume": 132888.0}, {"date": "2025-04-15", "close": 11.76, "volume": 108257.0}, {"date": "2025-04-16", "close": 11.66, "volume": 71790.0}, {"date": "2025-04-17", "close": 11.82, "volume": 61175.0}, {"date": "2025-04-21", "close": 11.76, "volume": 71722.0}, {"date": "2025-04-22", "close": 12.04, "volume": 232318.0}, {"date": "2025-04-23", "close": 12.32, "volume": 88286.0}, {"date": "2025-04-24", "close": 12.61, "volume": 46496.0}, {"date": "2025-04-25", "close": 12.48, "volume": 116149.0}, {"date": "2025-04-28", "close": 12.51, "volume": 90535.0}, {"date": "2025-04-29", "close": 12.58, "volume": 74354.0}, {"date": "2025-04-30", "close": 12.83, "volume": 129002.0}, {"date": "2025-05-01", "close": 12.7, "volume": 105411.0}, {"date": "2025-05-02", "close": 13.01, "volume": 77532.0}, {"date": "2025-05-05", "close": 13.01, "volume": 71554.0}, {"date": "2025-05-06", "close": 12.31, "volume": 164809.0}, {"date": "2025-05-07", "close": 12.13, "volume": 111808.0}, {"date": "2025-05-08", "close": 12.02, "volume": 148657.0}, {"date": "2025-05-09", "close": 12.0, "volume": 91999.0}, {"date": "2025-05-12", "close": 12.37, "volume": 175054.0}, {"date": "2025-05-13", "close": 12.13, "volume": 157664.0}, {"date": "2025-05-14", "close": 11.99, "volume": 154266.0}, {"date": "2025-05-15", "close": 12.1, "volume": 154778.0}, {"date": "2025-05-16", "close": 12.33, "volume": 91439.0}, {"date": "2025-05-19", "close": 12.45, "volume": 145727.0}, {"date": "2025-05-20", "close": 12.72, "volume": 139754.0}, {"date": "2025-05-21", "close": 12.55, "volume": 165467.0}, {"date": "2025-05-22", "close": 12.17, "volume": 164946.0}, {"date": "2025-05-23", "close": 12.35, "volume": 67723.0}, {"date": "2025-05-27", "close": 12.35, "volume": 98399.0}, {"date": "2025-05-28", "close": 12.18, "volume": 81733.0}, {"date": "2025-05-29", "close": 12.48, "volume": 75174.0}, {"date": "2025-05-30", "close": 12.24, "volume": 143945.0}, {"date": "2025-06-02", "close": 12.31, "volume": 105823.0}, {"date": "2025-06-03", "close": 12.57, "volume": 79065.0}, {"date": "2025-06-04", "close": 12.55, "volume": 68945.0}, {"date": "2025-06-05", "close": 12.53, "volume": 62397.0}, {"date": "2025-06-06", "close": 12.81, "volume": 72040.0}, {"date": "2025-06-09", "close": 12.8, "volume": 124095.0}, {"date": "2025-06-10", "close": 12.94, "volume": 102241.0}, {"date": "2025-06-11", "close": 13.02, "volume": 90038.0}, {"date": "2025-06-12", "close": 12.98, "volume": 82526.0}, {"date": "2025-06-13", "close": 12.85, "volume": 75266.0}, {"date": "2025-06-16", "close": 12.83, "volume": 105377.0}, {"date": "2025-06-17", "close": 12.6, "volume": 101608.0}, {"date": "2025-06-18", "close": 12.61, "volume": 107274.0}, {"date": "2025-06-20", "close": 12.58, "volume": 74883.0}, {"date": "2025-06-23", "close": 12.47, "volume": 71366.0}, {"date": "2025-06-24", "close": 12.79, "volume": 90457.0}, {"date": "2025-06-25", "close": 12.76, "volume": 100244.0}, {"date": "2025-06-26", "close": 12.75, "volume": 46436.0}, {"date": "2025-06-27", "close": 12.78, "volume": 42769.0}, {"date": "2025-06-30", "close": 12.81, "volume": 88622.0}, {"date": "2025-07-01", "close": 12.91, "volume": 131150.0}, {"date": "2025-07-02", "close": 13.02, "volume": 133853.0}, {"date": "2025-07-03", "close": 13.09, "volume": 81951.0}, {"date": "2025-07-07", "close": 12.93, "volume": 87094.0}, {"date": "2025-07-08", "close": 13.0, "volume": 71599.0}, {"date": "2025-07-09", "close": 13.25, "volume": 172689.0}, {"date": "2025-07-10", "close": 13.4, "volume": 120235.0}, {"date": "2025-07-11", "close": 13.08, "volume": 89585.0}, {"date": "2025-07-14", "close": 13.09, "volume": 179851.0}, {"date": "2025-07-15", "close": 12.96, "volume": 126162.0}, {"date": "2025-07-16", "close": 13.05, "volume": 107406.0}, {"date": "2025-07-17", "close": 13.16, "volume": 111845.0}, {"date": "2025-07-18", "close": 13.5, "volume": 428336.0}, {"date": "2025-07-21", "close": 13.01, "volume": 210211.0}, {"date": "2025-07-22", "close": 13.3, "volume": 113837.0}, {"date": "2025-07-23", "close": 13.4, "volume": 209760.0}, {"date": "2025-07-24", "close": 13.33, "volume": 117239.0}, {"date": "2025-07-25", "close": 13.38, "volume": 118369.0}, {"date": "2025-07-28", "close": 13.3, "volume": 95654.0}, {"date": "2025-07-29", "close": 13.27, "volume": 64020.0}, {"date": "2025-07-30", "close": 13.24, "volume": 88135.0}, {"date": "2025-07-31", "close": 13.13, "volume": 54152.0}, {"date": "2025-08-01", "close": 13.12, "volume": 108395.0}, {"date": "2025-08-04", "close": 13.33, "volume": 48348.0}, {"date": "2025-08-05", "close": 13.21, "volume": 116307.0}, {"date": "2025-08-06", "close": 13.2, "volume": 117602.0}, {"date": "2025-08-07", "close": 13.26, "volume": 72405.0}, {"date": "2025-08-08", "close": 13.2, "volume": 69322.0}, {"date": "2025-08-11", "close": 13.2, "volume": 52512.0}, {"date": "2025-08-12", "close": 13.36, "volume": 51628.0}, {"date": "2025-08-13", "close": 13.67, "volume": 114068.0}, {"date": "2025-08-14", "close": 13.65, "volume": 106093.0}, {"date": "2025-08-15", "close": 13.86, "volume": 139951.0}, {"date": "2025-08-18", "close": 13.98, "volume": 225090.0}, {"date": "2025-08-19", "close": 13.99, "volume": 96853.0}, {"date": "2025-08-20", "close": 13.97, "volume": 98317.0}, {"date": "2025-08-21", "close": 14.05, "volume": 84327.0}, {"date": "2025-08-22", "close": 13.83, "volume": 83267.0}, {"date": "2025-08-25", "close": 13.63, "volume": 73440.0}, {"date": "2025-08-26", "close": 13.82, "volume": 125267.0}, {"date": "2025-08-27", "close": 13.86, "volume": 96313.0}, {"date": "2025-08-28", "close": 13.91, "volume": 105307.0}, {"date": "2025-08-29", "close": 13.95, "volume": 100436.0}, {"date": "2025-09-02", "close": 14.06, "volume": 146796.0}, {"date": "2025-09-03", "close": 14.16, "volume": 97914.0}, {"date": "2025-09-04", "close": 14.11, "volume": 154791.0}, {"date": "2025-09-05", "close": 14.32, "volume": 117932.0}, {"date": "2025-09-08", "close": 14.23, "volume": 78779.0}, {"date": "2025-09-09", "close": 14.25, "volume": 97092.0}, {"date": "2025-09-10", "close": 14.13, "volume": 99647.0}, {"date": "2025-09-11", "close": 14.27, "volume": 90350.0}, {"date": "2025-09-12", "close": 14.17, "volume": 88961.0}, {"date": "2025-09-15", "close": 13.93, "volume": 97880.0}, {"date": "2025-09-16", "close": 13.94, "volume": 74146.0}, {"date": "2025-09-17", "close": 13.95, "volume": 91536.0}, {"date": "2025-09-18", "close": 14.15, "volume": 113723.0}, {"date": "2025-09-19", "close": 14.08, "volume": 91758.0}, {"date": "2025-09-22", "close": 14.12, "volume": 95885.0}, {"date": "2025-09-23", "close": 14.11, "volume": 67659.0}, {"date": "2025-09-24", "close": 14.38, "volume": 634225.0}, {"date": "2025-09-25", "close": 14.35, "volume": 266122.0}, {"date": "2025-09-26", "close": 14.89, "volume": 324894.0}, {"date": "2025-09-29", "close": 15.25, "volume": 217805.0}, {"date": "2025-09-30", "close": 15.51, "volume": 247942.0}, {"date": "2025-10-01", "close": 15.76, "volume": 313765.0}, {"date": "2025-10-02", "close": 15.57, "volume": 269647.0}, {"date": "2025-10-03", "close": 15.77, "volume": 181958.0}, {"date": "2025-10-06", "close": 15.66, "volume": 289778.0}, {"date": "2025-10-07", "close": 15.79, "volume": 133603.0}, {"date": "2025-10-08", "close": 15.98, "volume": 183437.0}, {"date": "2025-10-09", "close": 16.1, "volume": 179051.0}, {"date": "2025-10-10", "close": 16.0, "volume": 243946.0}, {"date": "2025-10-13", "close": 16.18, "volume": 106363.0}, {"date": "2025-10-14", "close": 16.21, "volume": 158102.0}, {"date": "2025-10-15", "close": 16.45, "volume": 208020.0}, {"date": "2025-10-16", "close": 16.58, "volume": 344151.0}, {"date": "2025-10-17", "close": 16.5, "volume": 139485.0}, {"date": "2025-10-20", "close": 16.84, "volume": 224485.0}, {"date": "2025-10-21", "close": 16.82, "volume": 100380.0}, {"date": "2025-10-22", "close": 16.35, "volume": 208424.0}, {"date": "2025-10-23", "close": 16.39, "volume": 104059.0}, {"date": "2025-10-24", "close": 16.82, "volume": 750467.0}, {"date": "2025-10-27", "close": 17.35, "volume": 323101.0}, {"date": "2025-10-28", "close": 17.68, "volume": 280722.0}, {"date": "2025-10-29", "close": 17.49, "volume": 190761.0}, {"date": "2025-10-30", "close": 17.6, "volume": 203172.0}, {"date": "2025-10-31", "close": 17.75, "volume": 231694.0}, {"date": "2025-11-03", "close": 17.1, "volume": 468776.0}, {"date": "2025-11-04", "close": 16.63, "volume": 250111.0}, {"date": "2025-11-05", "close": 16.3, "volume": 182567.0}, {"date": "2025-11-06", "close": 16.06, "volume": 133968.0}, {"date": "2025-11-07", "close": 15.93, "volume": 224932.0}, {"date": "2025-11-10", "close": 16.08, "volume": 116177.0}, {"date": "2025-11-11", "close": 16.76, "volume": 114012.0}, {"date": "2025-11-12", "close": 16.98, "volume": 178076.0}, {"date": "2025-11-13", "close": 16.77, "volume": 105360.0}, {"date": "2025-11-14", "close": 16.97, "volume": 112517.0}, {"date": "2025-11-17", "close": 17.16, "volume": 237766.0}, {"date": "2025-11-18", "close": 17.25, "volume": 186312.0}, {"date": "2025-11-19", "close": 17.18, "volume": 120364.0}, {"date": "2025-11-20", "close": 16.84, "volume": 190583.0}, {"date": "2025-11-21", "close": 16.81, "volume": 210668.0}, {"date": "2025-11-24", "close": 17.24, "volume": 224446.0}, {"date": "2025-11-25", "close": 17.35, "volume": 122313.0}, {"date": "2025-11-26", "close": 17.48, "volume": 131065.0}, {"date": "2025-11-28", "close": 17.67, "volume": 95716.0}, {"date": "2025-12-01", "close": 17.29, "volume": 109829.0}, {"date": "2025-12-02", "close": 16.91, "volume": 130859.0}, {"date": "2025-12-03", "close": 17.12, "volume": 88929.0}, {"date": "2025-12-04", "close": 17.19, "volume": 106217.0}, {"date": "2025-12-05", "close": 17.1, "volume": 218211.0}, {"date": "2025-12-08", "close": 17.21, "volume": 136789.0}, {"date": "2025-12-09", "close": 17.08, "volume": 171062.0}, {"date": "2025-12-10", "close": 17.26, "volume": 95611.0}, {"date": "2025-12-11", "close": 17.24, "volume": 119516.0}, {"date": "2025-12-12", "close": 17.14, "volume": 110699.0}, {"date": "2025-12-15", "close": 17.04, "volume": 59198.0}, {"date": "2025-12-16", "close": 16.81, "volume": 157755.0}, {"date": "2025-12-17", "close": 16.77, "volume": 103745.0}, {"date": "2025-12-18", "close": 16.67, "volume": 59681.0}, {"date": "2025-12-19", "close": 16.89, "volume": 122349.0}, {"date": "2025-12-22", "close": 17.1, "volume": 122893.0}, {"date": "2025-12-23", "close": 17.25, "volume": 189275.0}, {"date": "2025-12-24", "close": 17.29, "volume": 66258.0}, {"date": "2025-12-26", "close": 17.23, "volume": 85559.0}, {"date": "2025-12-29", "close": 17.01, "volume": 149387.0}, {"date": "2025-12-30", "close": 16.83, "volume": 159928.0}, {"date": "2025-12-31", "close": 16.78, "volume": 71865.0}, {"date": "2026-01-02", "close": 16.77, "volume": 139504.0}, {"date": "2026-01-05", "close": 16.52, "volume": 193539.0}, {"date": "2026-01-06", "close": 16.65, "volume": 169250.0}, {"date": "2026-01-07", "close": 17.13, "volume": 155323.0}, {"date": "2026-01-08", "close": 16.77, "volume": 180416.0}, {"date": "2026-01-09", "close": 16.89, "volume": 122325.0}, {"date": "2026-01-12", "close": 16.75, "volume": 180481.0}, {"date": "2026-01-13", "close": 16.69, "volume": 174660.0}, {"date": "2026-01-14", "close": 16.86, "volume": 134197.0}, {"date": "2026-01-15", "close": 16.6, "volume": 129536.0}, {"date": "2026-01-16", "close": 16.61, "volume": 202117.0}, {"date": "2026-01-20", "close": 16.65, "volume": 97059.0}, {"date": "2026-01-21", "close": 17.0, "volume": 120295.0}, {"date": "2026-01-22", "close": 17.3, "volume": 148534.0}, {"date": "2026-01-23", "close": 17.26, "volume": 168535.0}, {"date": "2026-01-26", "close": 17.27, "volume": 62640.0}, {"date": "2026-01-27", "close": 17.29, "volume": 66389.0}, {"date": "2026-01-28", "close": 17.04, "volume": 126970.0}, {"date": "2026-01-29", "close": 17.06, "volume": 73206.0}, {"date": "2026-01-30", "close": 16.96, "volume": 66742.0}, {"date": "2026-02-02", "close": 17.16, "volume": 121957.0}, {"date": "2026-02-03", "close": 17.17, "volume": 118908.0}, {"date": "2026-02-04", "close": 17.07, "volume": 235698.0}, {"date": "2026-02-05", "close": 16.62, "volume": 141569.0}, {"date": "2026-02-06", "close": 16.9, "volume": 111321.0}, {"date": "2026-02-09", "close": 16.93, "volume": 130562.0}, {"date": "2026-02-10", "close": 16.92, "volume": 109278.0}, {"date": "2026-02-11", "close": 16.95, "volume": 130899.0}, {"date": "2026-02-12", "close": 16.79, "volume": 121912.0}, {"date": "2026-02-13", "close": 16.98, "volume": 149342.0}, {"date": "2026-02-17", "close": 17.19, "volume": 163008.0}, {"date": "2026-02-18", "close": 17.5, "volume": 170123.0}, {"date": "2026-02-19", "close": 17.43, "volume": 185286.0}, {"date": "2026-02-20", "close": 16.78, "volume": 130538.0}, {"date": "2026-02-23", "close": 16.77, "volume": 108777.0}, {"date": "2026-02-24", "close": 16.82, "volume": 115720.0}, {"date": "2026-02-25", "close": 16.8, "volume": 81945.0}, {"date": "2026-02-26", "close": 16.64, "volume": 130689.0}, {"date": "2026-02-27", "close": 16.65, "volume": 75619.0}, {"date": "2026-03-02", "close": 16.39, "volume": 164863.0}, {"date": "2026-03-03", "close": 16.11, "volume": 138119.0}, {"date": "2026-03-04", "close": 16.34, "volume": 184500.0}, {"date": "2026-03-05", "close": 15.91, "volume": 106913.0}, {"date": "2026-03-06", "close": 15.87, "volume": 106479.0}, {"date": "2026-03-09", "close": 16.3, "volume": 112213.0}, {"date": "2026-03-10", "close": 16.75, "volume": 157931.0}, {"date": "2026-03-11", "close": 16.87, "volume": 143460.0}, {"date": "2026-03-12", "close": 16.62, "volume": 170293.0}, {"date": "2026-03-13", "close": 16.37, "volume": 45788.0}, {"date": "2026-03-16", "close": 16.57, "volume": 79272.0}, {"date": "2026-03-17", "close": 16.62, "volume": 57094.0}, {"date": "2026-03-18", "close": 16.4, "volume": 62617.0}, {"date": "2026-03-19", "close": 16.28, "volume": 110018.0}, {"date": "2026-03-20", "close": 16.19, "volume": 138100.0}, {"date": "2026-03-23", "close": 16.18, "volume": 107957.0}, {"date": "2026-03-24", "close": 16.18, "volume": 81938.0}, {"date": "2026-03-25", "close": 16.68, "volume": 73610.0}, {"date": "2026-03-26", "close": 16.54, "volume": 42504.0}, {"date": "2026-03-27", "close": 16.05, "volume": 92000.0}, {"date": "2026-03-30", "close": 15.91, "volume": 100981.0}, {"date": "2026-03-31", "close": 16.27, "volume": 299461.0}, {"date": "2026-04-01", "close": 16.85, "volume": 201883.0}, {"date": "2026-04-02", "close": 16.84, "volume": 107954.0}, {"date": "2026-04-06", "close": 17.0, "volume": 82990.0}, {"date": "2026-04-07", "close": 16.95, "volume": 141655.0}, {"date": "2026-04-08", "close": 17.24, "volume": 100256.0}, {"date": "2026-04-09", "close": 17.22, "volume": 82965.0}, {"date": "2026-04-10", "close": 17.16, "volume": 90287.0}, {"date": "2026-04-13", "close": 17.49, "volume": 85299.0}, {"date": "2026-04-14", "close": 17.75, "volume": 147341.0}, {"date": "2026-04-15", "close": 17.81, "volume": 92701.0}, {"date": "2026-04-16", "close": 17.89, "volume": 66578.0}, {"date": "2026-04-17", "close": 18.01, "volume": 134715.0}, {"date": "2026-04-20", "close": 17.97, "volume": 113647.0}, {"date": "2026-04-21", "close": 17.9, "volume": 75789.0}, {"date": "2026-04-22", "close": 17.68, "volume": 53818.0}, {"date": "2026-04-23", "close": 17.41, "volume": 56314.0}, {"date": "2026-04-24", "close": 17.27, "volume": 42541.0}, {"date": "2026-04-27", "close": 17.56, "volume": 82644.0}, {"date": "2026-04-28", "close": 17.53, "volume": 85060.0}, {"date": "2026-04-29", "close": 17.4, "volume": 60626.0}, {"date": "2026-04-30", "close": 17.5, "volume": 217989.0}, {"date": "2026-05-01", "close": 17.55, "volume": 64949.0}, {"date": "2026-05-04", "close": 17.72, "volume": 82985.0}, {"date": "2026-05-05", "close": 17.9, "volume": 65609.0}, {"date": "2026-05-06", "close": 18.22, "volume": 131973.0}, {"date": "2026-05-07", "close": 17.95, "volume": 128153.0}, {"date": "2026-05-08", "close": 18.19, "volume": 96936.0}, {"date": "2026-05-11", "close": 18.11, "volume": 115607.0}, {"date": "2026-05-12", "close": 18.09, "volume": 128250.0}, {"date": "2026-05-13", "close": 18.19, "volume": 64544.0}, {"date": "2026-05-14", "close": 18.2, "volume": 71315.0}, {"date": "2026-05-15", "close": 17.78, "volume": 83480.0}, {"date": "2026-05-18", "close": 17.67, "volume": 125550.0}, {"date": "2026-05-19", "close": 17.41, "volume": 130344.0}, {"date": "2026-05-20", "close": 17.66, "volume": 179036.0}, {"date": "2026-05-21", "close": 17.21, "volume": 121136.0}, {"date": "2026-05-22", "close": 17.19, "volume": 111361.0}, {"date": "2026-05-26", "close": 17.37, "volume": 94547.0}, {"date": "2026-05-27", "close": 17.53, "volume": 67103.0}, {"date": "2026-05-28", "close": 17.67, "volume": 118559.0}, {"date": "2026-05-29", "close": 17.86, "volume": 64903.0}, {"date": "2026-06-01", "close": 17.6, "volume": 99566.0}, {"date": "2026-06-02", "close": 17.18, "volume": 146166.0}, {"date": "2026-06-03", "close": 16.93, "volume": 130846.0}, {"date": "2026-06-04", "close": 17.27, "volume": 63588.0}, {"date": "2026-06-05", "close": 16.92, "volume": 126999.0}, {"date": "2026-06-08", "close": 16.67, "volume": 69613.0}, {"date": "2026-06-09", "close": 16.78, "volume": 166487.0}, {"date": "2026-06-10", "close": 16.51, "volume": 88241.0}, {"date": "2026-06-11", "close": 16.86, "volume": 139250.0}, {"date": "2026-06-12", "close": 16.95, "volume": 100189.0}, {"date": "2026-06-15", "close": 17.16, "volume": 92493.0}, {"date": "2026-06-16", "close": 17.14, "volume": 60552.0}, {"date": "2026-06-17", "close": 17.86, "volume": 167766.0}, {"date": "2026-06-18", "close": 17.96, "volume": 120519.0}, {"date": "2026-06-22", "close": 18.34, "volume": 166188.0}, {"date": "2026-06-23", "close": 18.63, "volume": 140428.0}, {"date": "2026-06-24", "close": 18.89, "volume": 163671.0}, {"date": "2026-06-25", "close": 19.03, "volume": 147870.0}, {"date": "2026-06-26", "close": 19.25, "volume": 157748.0}, {"date": "2026-06-29", "close": 19.76, "volume": 203928.0}, {"date": "2026-06-30", "close": 20.01, "volume": 174766.0}, {"date": "2026-07-01", "close": 19.98, "volume": 142096.0}, {"date": "2026-07-02", "close": 20.12, "volume": 127466.0}, {"date": "2026-07-06", "close": 20.15, "volume": 141822.0}, {"date": "2026-07-07", "close": 20.63, "volume": 207120.0}, {"date": "2026-07-08", "close": 20.57, "volume": 165829.0}, {"date": "2026-07-09", "close": 20.83, "volume": 144592.0}, {"date": "2026-07-10", "close": 20.28, "volume": 155796.0}, {"date": "2026-07-13", "close": 19.88, "volume": 132821.0}, {"date": "2026-07-14", "close": 19.92, "volume": 139279.0}, {"date": "2026-07-15", "close": 20.15, "volume": 88207.0}, {"date": "2026-07-16", "close": 19.73, "volume": 139525.0}, {"date": "2026-07-17", "close": 19.74, "volume": 207702.0}, {"date": "2026-07-20", "close": 19.54, "volume": 126546.0}, {"date": "2026-07-21", "close": 19.83, "volume": 76910.0}, {"date": "2026-07-22", "close": 19.72, "volume": 85868.0}, {"date": "2026-07-23", "close": 19.63, "volume": 97330.0}, {"date": "2026-07-24", "close": 19.25, "volume": 445050.0}, {"date": "2026-07-27", "close": 19.34, "volume": 261436.0}, {"date": "2026-07-28", "close": 19.37, "volume": 183567.0}, {"date": "2026-07-29", "close": 19.19, "volume": 135327.0}, {"date": "2026-07-30", "close": 19.44, "volume": 222137.0}, {"date": "2026-07-31", "close": 19.1, "volume": 148740.0}, {"date": "2026-08-03", "close": 19.27, "volume": 118269.0}, {"date": "2026-08-04", "close": 19.7, "volume": 140331.0}, {"date": "2026-08-05", "close": 19.9, "volume": 149801.0}, {"date": "2026-08-06", "close": 20.21, "volume": 133480.0}, {"date": "2026-08-07", "close": 20.62, "volume": 175184.0}], "refreshing": true}