{"ticker": "IFN", "overview": {"name": "Aberdeen India Fund, Inc. Common Stock", "country": "United States"}, "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": "IFN", "has_prices": true, "as_of": "2026-09-07", "last": 0.555, "prev_close": 0.54, "change": 0.015000000000000013, "change_pct": 0.0277777777777778, "session_volume": 263980.0, "vwap_5": 0.5273907214734986, "vwap_20": 0.4846523865343194, "vwap_60": 3.104485846809705, "vwap_250": 5.517206725096647, "high_52w": 15.35, "low_52w": 0.325, "avg_volume_20": 321402.25, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Lindsay Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Ryall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Courtney Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Declan Sherman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Declan Sherman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Declan Sherman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Declan Sherman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Declan Sherman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindsay Ward", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Ryall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Courtney Black", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/ifn", "needs_ocr": 0}], "directors": [{"name": "Scott Ryall", "first_seen": "2025-06-29", "last_seen": "2026-03-01", "status": "current", "notices": 2}, {"name": "Declan Sherman", "first_seen": "2025-06-29", "last_seen": "2026-03-01", "status": "current", "notices": 5}, {"name": "Courtney Black", "first_seen": "2025-06-29", "last_seen": "2026-03-01", "status": "current", "notices": 2}, {"name": "Lindsay Ward", "first_seen": "2025-06-29", "last_seen": "2026-03-11", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aberdeen India Fund, Inc. Common Stock", "new_value": "ABERDEEN INDIA FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000917100", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000917100", "applied": 1, "detected_at": "2026-10-25T02:46:04.581625"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IFN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-01", "close": 25.73, "volume": 73085.0}, {"date": "2016-08-02", "close": 25.52, "volume": 91702.0}, {"date": "2016-08-03", "close": 25.47, "volume": 111982.0}, {"date": "2016-08-04", "close": 25.48, "volume": 83806.0}, {"date": "2016-08-05", "close": 25.87, "volume": 44228.0}, {"date": "2016-08-08", "close": 25.67, "volume": 350648.0}, {"date": "2016-08-09", "close": 25.52, "volume": 135271.0}, {"date": "2016-08-10", "close": 25.21, "volume": 93262.0}, {"date": "2016-08-11", "close": 25.24, "volume": 185949.0}, {"date": "2016-08-12", "close": 25.4, "volume": 58302.0}, {"date": "2016-08-15", "close": 25.37, "volume": 35577.0}, {"date": "2016-08-16", "close": 25.19, "volume": 53338.0}, {"date": "2016-08-17", "close": 25.15, "volume": 111157.0}, {"date": "2016-08-18", "close": 25.31, "volume": 75172.0}, {"date": "2016-08-19", "close": 25.35, "volume": 61972.0}, {"date": "2016-08-22", "close": 25.14, "volume": 164309.0}, {"date": "2016-08-23", "close": 25.16, "volume": 57463.0}, {"date": "2016-08-24", "close": 25.32, "volume": 86173.0}, {"date": "2016-08-25", "close": 25.05, "volume": 68619.0}, {"date": "2016-08-26", "close": 24.98, "volume": 74962.0}, {"date": "2016-08-29", "close": 25.13, "volume": 57871.0}, {"date": "2016-08-30", "close": 25.33, "volume": 182900.0}, {"date": "2016-08-31", "close": 25.53, "volume": 82505.0}, {"date": "2016-09-01", "close": 25.74, "volume": 101774.0}, {"date": "2016-09-02", "close": 25.86, "volume": 74249.0}, {"date": "2016-09-06", "close": 26.22, "volume": 94062.0}, {"date": "2016-09-07", "close": 26.11, "volume": 27116.0}, {"date": "2016-09-08", "close": 26.11, "volume": 54732.0}, {"date": "2016-09-09", "close": 25.35, "volume": 67396.0}, {"date": "2016-09-12", "close": 25.53, "volume": 70043.0}, {"date": "2016-09-13", "close": 25.05, "volume": 54873.0}, {"date": "2016-09-14", "close": 25.28, "volume": 39390.0}, {"date": "2016-09-15", "close": 25.34, "volume": 117922.0}, {"date": "2016-09-16", "close": 25.31, "volume": 103013.0}, {"date": "2016-09-19", "close": 25.2, "volume": 45408.0}, {"date": "2016-09-20", "close": 25.08, "volume": 76051.0}, {"date": "2016-09-21", "close": 25.37, "volume": 43706.0}, {"date": "2016-09-22", "close": 25.49, "volume": 75187.0}, {"date": "2016-09-23", "close": 25.35, "volume": 49381.0}, {"date": "2016-09-26", "close": 24.95, "volume": 37313.0}, {"date": "2016-09-27", "close": 25.13, "volume": 33756.0}, {"date": "2016-09-28", "close": 25.35, "volume": 44232.0}, {"date": "2016-09-29", "close": 24.66, "volume": 176442.0}, {"date": "2016-09-30", "close": 24.86, "volume": 158506.0}, {"date": "2016-10-03", "close": 25.13, "volume": 70571.0}, {"date": "2016-10-04", "close": 25.16, "volume": 115001.0}, {"date": "2016-10-05", "close": 25.22, "volume": 117544.0}, {"date": "2016-10-06", "close": 25.18, "volume": 25520.0}, {"date": "2016-10-07", "close": 24.95, "volume": 32226.0}, {"date": "2016-10-10", "close": 25.0, "volume": 24079.0}, {"date": "2016-10-11", "close": 24.9, "volume": 37514.0}, {"date": "2016-10-12", "close": 24.81, "volume": 80215.0}, {"date": "2016-10-13", "close": 24.52, "volume": 67075.0}, {"date": "2016-10-14", "close": 24.66, "volume": 67073.0}, {"date": "2016-10-17", "close": 24.42, "volume": 37990.0}, {"date": "2016-10-18", "close": 24.66, "volume": 99053.0}, {"date": "2016-10-19", "close": 24.67, "volume": 51542.0}, {"date": "2016-10-20", "close": 24.52, "volume": 70347.0}, {"date": "2016-10-21", "close": 24.58, "volume": 35679.0}, {"date": "2016-10-24", "close": 24.68, "volume": 40034.0}, {"date": "2016-10-25", "close": 24.6, "volume": 24831.0}, {"date": "2016-10-26", "close": 24.51, "volume": 35271.0}, {"date": "2016-10-27", "close": 24.47, "volume": 129006.0}, {"date": "2016-10-28", "close": 24.55, "volume": 81321.0}, {"date": "2016-10-31", "close": 24.5, "volume": 30100.0}, {"date": "2016-11-01", "close": 24.49, "volume": 62751.0}, {"date": "2016-11-02", "close": 23.98, "volume": 219531.0}, {"date": "2016-11-03", "close": 24.08, "volume": 91575.0}, {"date": "2016-11-04", "close": 23.91, "volume": 147011.0}, {"date": "2016-11-07", "close": 24.32, "volume": 52107.0}, {"date": "2016-11-08", "close": 24.13, "volume": 204775.0}, {"date": "2016-11-09", "close": 24.12, "volume": 139494.0}, {"date": "2016-11-10", "close": 23.94, "volume": 129338.0}, {"date": "2016-11-11", "close": 22.76, "volume": 189983.0}, {"date": "2016-11-14", "close": 22.6, "volume": 183461.0}, {"date": "2016-11-15", "close": 22.8, "volume": 187816.0}, {"date": "2016-11-16", "close": 22.14, "volume": 215451.0}, {"date": "2016-11-17", "close": 22.14, "volume": 134306.0}, {"date": "2016-11-18", "close": 22.03, "volume": 56648.0}, {"date": "2016-11-21", "close": 21.85, "volume": 139096.0}, {"date": "2016-11-22", "close": 21.98, "volume": 114213.0}, {"date": "2016-11-23", "close": 22.06, "volume": 129371.0}, {"date": "2016-11-25", "close": 22.41, "volume": 123978.0}, {"date": "2016-11-28", "close": 22.42, "volume": 121391.0}, {"date": "2016-11-29", "close": 22.45, "volume": 165126.0}, {"date": "2016-11-30", "close": 22.6, "volume": 65277.0}, {"date": "2016-12-01", "close": 22.58, "volume": 94597.0}, {"date": "2016-12-02", "close": 22.44, "volume": 87570.0}, {"date": "2016-12-05", "close": 22.56, "volume": 94579.0}, {"date": "2016-12-06", "close": 22.65, "volume": 99818.0}, {"date": "2016-12-07", "close": 22.68, "volume": 91248.0}, {"date": "2016-12-08", "close": 22.85, "volume": 147212.0}, {"date": "2016-12-09", "close": 22.85, "volume": 171374.0}, {"date": "2016-12-12", "close": 22.59, "volume": 160239.0}, {"date": "2016-12-13", "close": 22.54, "volume": 169814.0}, {"date": "2016-12-14", "close": 22.43, "volume": 156819.0}, {"date": "2016-12-15", "close": 22.43, "volume": 196763.0}, {"date": "2016-12-16", "close": 22.25, "volume": 68000.0}, {"date": "2016-12-19", "close": 22.19, "volume": 86131.0}, {"date": "2016-12-20", "close": 22.12, "volume": 127357.0}, {"date": "2016-12-21", "close": 21.97, "volume": 98163.0}, {"date": "2016-12-22", "close": 21.82, "volume": 177418.0}, {"date": "2016-12-23", "close": 21.76, "volume": 353870.0}, {"date": "2016-12-27", "close": 21.92, "volume": 192981.0}, {"date": "2016-12-28", "close": 20.75, "volume": 369741.0}, {"date": "2016-12-29", "close": 21.05, "volume": 246947.0}, {"date": "2016-12-30", "close": 21.39, "volume": 268380.0}, {"date": "2017-01-03", "close": 21.12, "volume": 220001.0}, {"date": "2017-01-04", "close": 21.1, "volume": 237172.0}, {"date": "2017-01-05", "close": 21.4, "volume": 320900.0}, {"date": "2017-01-06", "close": 21.39, "volume": 144398.0}, {"date": "2017-01-09", "close": 21.46, "volume": 71372.0}, {"date": "2017-01-10", "close": 21.42, "volume": 97001.0}, {"date": "2017-01-11", "close": 22.22, "volume": 284441.0}, {"date": "2017-01-12", "close": 22.37, "volume": 292221.0}, {"date": "2017-01-13", "close": 22.2, "volume": 118783.0}, {"date": "2017-01-17", "close": 22.19, "volume": 113072.0}, {"date": "2017-01-18", "close": 22.2, "volume": 108239.0}, {"date": "2017-01-19", "close": 22.23, "volume": 48857.0}, {"date": "2017-01-20", "close": 22.14, "volume": 91484.0}, {"date": "2017-01-23", "close": 22.31, "volume": 77195.0}, {"date": "2017-01-24", "close": 22.45, "volume": 114752.0}, {"date": "2017-01-25", "close": 22.68, "volume": 118625.0}, {"date": "2017-01-26", "close": 22.94, "volume": 104235.0}, {"date": "2017-01-27", "close": 22.96, "volume": 73564.0}, {"date": "2017-01-30", "close": 22.83, "volume": 76255.0}, {"date": "2017-01-31", "close": 22.57, "volume": 168708.0}, {"date": "2017-02-01", "close": 22.61, "volume": 101131.0}, {"date": "2017-02-02", "close": 22.66, "volume": 100573.0}, {"date": "2017-02-03", "close": 22.83, "volume": 99073.0}, {"date": "2017-02-06", "close": 22.83, "volume": 101982.0}, {"date": "2017-02-07", "close": 22.68, "volume": 212421.0}, {"date": "2017-02-08", "close": 22.9, "volume": 123718.0}, {"date": "2017-02-09", "close": 23.06, "volume": 114984.0}, {"date": "2017-02-10", "close": 23.25, "volume": 145842.0}, {"date": "2017-02-13", "close": 23.24, "volume": 170323.0}, {"date": "2017-02-14", "close": 23.17, "volume": 114393.0}, {"date": "2017-02-15", "close": 22.98, "volume": 129813.0}, {"date": "2017-02-16", "close": 23.1, "volume": 104318.0}, {"date": "2017-02-17", "close": 22.94, "volume": 169969.0}, {"date": "2017-02-21", "close": 23.32, "volume": 115173.0}, {"date": "2017-02-22", "close": 23.36, "volume": 96936.0}, {"date": "2017-02-23", "close": 23.39, "volume": 101708.0}, {"date": "2017-02-24", "close": 23.27, "volume": 50651.0}, {"date": "2017-02-27", "close": 23.24, "volume": 74207.0}, {"date": "2017-02-28", "close": 23.18, "volume": 52877.0}, {"date": "2017-03-01", "close": 23.41, "volume": 163874.0}, {"date": "2017-03-02", "close": 23.18, "volume": 82339.0}, {"date": "2017-03-03", "close": 23.44, "volume": 100767.0}, {"date": "2017-03-06", "close": 23.31, "volume": 66728.0}, {"date": "2017-03-07", "close": 23.23, "volume": 72956.0}, {"date": "2017-03-08", "close": 23.29, "volume": 47219.0}, {"date": "2017-03-09", "close": 23.42, "volume": 114874.0}, {"date": "2017-03-10", "close": 23.5, "volume": 62383.0}, {"date": "2017-03-13", "close": 24.2, "volume": 130912.0}, {"date": "2017-03-14", "close": 24.2, "volume": 56026.0}, {"date": "2017-03-15", "close": 24.45, "volume": 210745.0}, {"date": "2017-03-16", "close": 24.44, "volume": 95674.0}, {"date": "2017-03-17", "close": 24.46, "volume": 51522.0}, {"date": "2017-03-20", "close": 24.65, "volume": 96271.0}, {"date": "2017-03-21", "close": 24.44, "volume": 240136.0}, {"date": "2017-03-22", "close": 24.6, "volume": 92895.0}, {"date": "2017-03-23", "close": 24.53, "volume": 165925.0}, {"date": "2017-03-24", "close": 24.67, "volume": 111338.0}, {"date": "2017-03-27", "close": 24.53, "volume": 113778.0}, {"date": "2017-03-28", "close": 24.84, "volume": 84893.0}, {"date": "2017-03-29", "close": 25.17, "volume": 150158.0}, {"date": "2017-03-30", "close": 25.27, "volume": 102998.0}, {"date": "2017-03-31", "close": 25.4, "volume": 94155.0}, {"date": "2017-04-03", "close": 25.74, "volume": 151873.0}, {"date": "2017-04-04", "close": 25.63, "volume": 103304.0}, {"date": "2017-04-05", "close": 25.62, "volume": 216033.0}, {"date": "2017-04-06", "close": 25.86, "volume": 126421.0}, {"date": "2017-04-07", "close": 25.85, "volume": 90171.0}, {"date": "2017-04-10", "close": 25.99, "volume": 152167.0}, {"date": "2017-04-11", "close": 26.03, "volume": 154772.0}, {"date": "2017-04-12", "close": 25.94, "volume": 70930.0}, {"date": "2017-04-13", "close": 25.68, "volume": 99910.0}, {"date": "2017-04-17", "close": 25.83, "volume": 67411.0}, {"date": "2017-04-18", "close": 25.55, "volume": 50582.0}, {"date": "2017-04-19", "close": 25.51, "volume": 63982.0}, {"date": "2017-04-20", "close": 25.76, "volume": 42256.0}, {"date": "2017-04-21", "close": 25.88, "volume": 60798.0}, {"date": "2017-04-24", "close": 26.01, "volume": 167066.0}, {"date": "2017-04-25", "close": 26.23, "volume": 83146.0}, {"date": "2017-04-26", "close": 26.39, "volume": 48698.0}, {"date": "2017-04-27", "close": 26.37, "volume": 46447.0}, {"date": "2017-04-28", "close": 26.39, "volume": 33166.0}, {"date": "2017-05-01", "close": 26.31, "volume": 56121.0}, {"date": "2017-05-02", "close": 26.45, "volume": 215527.0}, {"date": "2017-05-03", "close": 26.45, "volume": 93082.0}, {"date": "2017-05-04", "close": 26.59, "volume": 53549.0}, {"date": "2017-05-05", "close": 26.48, "volume": 59537.0}, {"date": "2017-05-08", "close": 26.48, "volume": 41574.0}, {"date": "2017-05-09", "close": 26.87, "volume": 175432.0}, {"date": "2017-05-10", "close": 27.03, "volume": 176042.0}, {"date": "2017-05-11", "close": 26.97, "volume": 27519.0}, {"date": "2017-05-12", "close": 26.93, "volume": 48205.0}, {"date": "2017-05-15", "close": 27.19, "volume": 35008.0}, {"date": "2017-05-16", "close": 27.3593, "volume": 105360.0}, {"date": "2017-05-17", "close": 26.83, "volume": 76243.0}, {"date": "2017-05-18", "close": 26.5, "volume": 93985.0}, {"date": "2017-05-19", "close": 26.82, "volume": 57645.0}, {"date": "2017-05-22", "close": 26.86, "volume": 45039.0}, {"date": "2017-05-23", "close": 26.59, "volume": 64708.0}, {"date": "2017-05-24", "close": 26.39, "volume": 95473.0}, {"date": "2017-05-25", "close": 26.86, "volume": 74167.0}, {"date": "2017-05-26", "close": 27.0, "volume": 46069.0}, {"date": "2017-05-30", "close": 27.23, "volume": 100729.0}, {"date": "2017-05-31", "close": 27.03, "volume": 51584.0}, {"date": "2017-06-01", "close": 27.26, "volume": 52688.0}, {"date": "2017-06-02", "close": 27.39, "volume": 59335.0}, {"date": "2017-06-05", "close": 27.33, "volume": 34693.0}, {"date": "2017-06-06", "close": 27.24, "volume": 42224.0}, {"date": "2017-06-07", "close": 27.23, "volume": 50641.0}, {"date": "2017-06-08", "close": 27.42, "volume": 30887.0}, {"date": "2017-06-09", "close": 27.34, "volume": 34277.0}, {"date": "2017-06-12", "close": 27.17, "volume": 68758.0}, {"date": "2017-06-13", "close": 27.32, "volume": 43110.0}, {"date": "2017-06-14", "close": 27.5, "volume": 61351.0}, {"date": "2017-06-15", "close": 27.13, "volume": 49889.0}, {"date": "2017-06-16", "close": 27.21, "volume": 26209.0}, {"date": "2017-06-19", "close": 27.3, "volume": 34774.0}, {"date": "2017-06-20", "close": 27.32, "volume": 62710.0}, {"date": "2017-06-21", "close": 27.36, "volume": 48618.0}, {"date": "2017-06-22", "close": 27.42, "volume": 59757.0}, {"date": "2017-06-23", "close": 27.12, "volume": 73147.0}, {"date": "2017-06-26", "close": 27.31, "volume": 74331.0}, {"date": "2017-06-27", "close": 27.14, "volume": 67539.0}, {"date": "2017-06-28", "close": 27.26, "volume": 50843.0}, {"date": "2017-06-29", "close": 26.92, "volume": 78885.0}, {"date": "2017-06-30", "close": 26.96, "volume": 27759.0}, {"date": "2017-07-03", "close": 27.16, "volume": 73768.0}, {"date": "2017-07-05", "close": 27.42, "volume": 44131.0}, {"date": "2017-07-06", "close": 27.37, "volume": 70556.0}, {"date": "2017-07-07", "close": 27.48, "volume": 31165.0}, {"date": "2017-07-10", "close": 27.95, "volume": 88553.0}, {"date": "2017-07-11", "close": 27.82, "volume": 66454.0}, {"date": "2017-07-12", "close": 27.94, "volume": 119436.0}, {"date": "2017-07-13", "close": 28.24, "volume": 71150.0}, {"date": "2017-07-14", "close": 28.48, "volume": 53332.0}, {"date": "2017-07-17", "close": 28.37, "volume": 41884.0}, {"date": "2017-07-18", "close": 28.35, "volume": 68775.0}, {"date": "2017-07-19", "close": 28.59, "volume": 48878.0}, {"date": "2017-07-20", "close": 28.4, "volume": 60302.0}, {"date": "2017-07-21", "close": 28.21, "volume": 57203.0}, {"date": "2017-07-24", "close": 28.33, "volume": 32245.0}, {"date": "2017-07-25", "close": 28.48, "volume": 43577.0}, {"date": "2017-07-26", "close": 28.54, "volume": 98540.0}, {"date": "2017-07-27", "close": 28.3, "volume": 58691.0}, {"date": "2017-07-28", "close": 28.41, "volume": 28374.0}, {"date": "2017-07-31", "close": 28.57, "volume": 68819.0}, {"date": "2017-08-01", "close": 28.64, "volume": 26310.0}, {"date": "2017-08-02", "close": 28.57, "volume": 36138.0}, {"date": "2017-08-03", "close": 28.39, "volume": 103103.0}, {"date": "2017-08-04", "close": 28.73, "volume": 56941.0}, {"date": "2017-08-07", "close": 28.81, "volume": 63826.0}, {"date": "2017-08-08", "close": 28.6, "volume": 75388.0}, {"date": "2017-08-09", "close": 27.96, "volume": 109865.0}, {"date": "2017-08-10", "close": 26.85, "volume": 191664.0}, {"date": "2017-08-11", "close": 26.96, "volume": 164710.0}, {"date": "2017-08-14", "close": 27.45, "volume": 95712.0}, {"date": "2017-08-15", "close": 27.31, "volume": 42773.0}, {"date": "2017-08-16", "close": 27.57, "volume": 44186.0}, {"date": "2017-08-17", "close": 27.36, "volume": 61380.0}, {"date": "2017-08-18", "close": 27.39, "volume": 78764.0}, {"date": "2017-08-21", "close": 27.22, "volume": 45300.0}, {"date": "2017-08-22", "close": 27.35, "volume": 49311.0}, {"date": "2017-08-23", "close": 27.54, "volume": 74835.0}, {"date": "2017-08-24", "close": 27.69, "volume": 61661.0}, {"date": "2017-08-25", "close": 27.63, "volume": 41836.0}, {"date": "2017-08-28", "close": 27.93, "volume": 61134.0}, {"date": "2017-08-29", "close": 27.57, "volume": 48171.0}, {"date": "2017-08-30", "close": 27.83, "volume": 51077.0}, {"date": "2017-08-31", "close": 28.01, "volume": 42625.0}, {"date": "2017-09-01", "close": 28.13, "volume": 35529.0}, {"date": "2017-09-05", "close": 27.6, "volume": 95959.0}, {"date": "2017-09-06", "close": 27.91, "volume": 43498.0}, {"date": "2017-09-07", "close": 27.71, "volume": 71898.0}, {"date": "2017-09-08", "close": 27.58, "volume": 63629.0}, {"date": "2017-09-11", "close": 27.83, "volume": 76197.0}, {"date": "2017-09-12", "close": 28.15, "volume": 73060.0}, {"date": "2017-09-13", "close": 28.07, "volume": 100390.0}, {"date": "2017-09-14", "close": 28.1, "volume": 48239.0}, {"date": "2017-09-15", "close": 28.2, "volume": 48604.0}, {"date": "2017-09-18", "close": 28.25, "volume": 39208.0}, {"date": "2017-09-19", "close": 28.2, "volume": 33660.0}, {"date": "2017-09-20", "close": 28.16, "volume": 75936.0}, {"date": "2017-09-21", "close": 27.58, "volume": 50618.0}, {"date": "2017-09-22", "close": 27.19, "volume": 108646.0}, {"date": "2017-09-25", "close": 26.72, "volume": 157658.0}, {"date": "2017-09-26", "close": 27.0, "volume": 177233.0}, {"date": "2017-09-27", "close": 26.8, "volume": 155816.0}, {"date": "2017-09-28", "close": 26.41, "volume": 135841.0}, {"date": "2017-09-29", "close": 26.79, "volume": 52030.0}, {"date": "2017-10-02", "close": 26.89, "volume": 106235.0}, {"date": "2017-10-03", "close": 27.19, "volume": 71485.0}, {"date": "2017-10-04", "close": 27.33, "volume": 46881.0}, {"date": "2017-10-05", "close": 27.37, "volume": 53997.0}, {"date": "2017-10-06", "close": 27.48, "volume": 54397.0}, {"date": "2017-10-09", "close": 27.29, "volume": 79124.0}, {"date": "2017-10-10", "close": 27.44, "volume": 106061.0}, {"date": "2017-10-11", "close": 27.35, "volume": 84359.0}, {"date": "2017-10-12", "close": 27.75, "volume": 62478.0}, {"date": "2017-10-13", "close": 27.94, "volume": 52525.0}, {"date": "2017-10-16", "close": 28.0, "volume": 104595.0}, {"date": "2017-10-17", "close": 28.0, "volume": 125261.0}, {"date": "2017-10-18", "close": 28.09, "volume": 135284.0}, {"date": "2017-10-19", "close": 27.7, "volume": 38518.0}, {"date": "2017-10-20", "close": 27.67, "volume": 84072.0}, {"date": "2017-10-23", "close": 27.71, "volume": 70075.0}, {"date": "2017-10-24", "close": 27.78, "volume": 65542.0}, {"date": "2017-10-25", "close": 27.8, "volume": 108001.0}, {"date": "2017-10-26", "close": 27.6, "volume": 70400.0}, {"date": "2017-10-27", "close": 27.73, "volume": 41739.0}, {"date": "2017-10-30", "close": 27.65, "volume": 66911.0}, {"date": "2017-10-31", "close": 27.88, "volume": 83670.0}, {"date": "2017-11-01", "close": 28.16, "volume": 86510.0}, {"date": "2017-11-02", "close": 28.27, "volume": 73846.0}, {"date": "2017-11-03", "close": 28.37, "volume": 73180.0}, {"date": "2017-11-06", "close": 28.37, "volume": 33573.0}, {"date": "2017-11-07", "close": 27.95, "volume": 109522.0}, {"date": "2017-11-08", "close": 27.88, "volume": 61543.0}, {"date": "2017-11-09", "close": 27.7, "volume": 87012.0}, {"date": "2017-11-10", "close": 27.66, "volume": 61221.0}, {"date": "2017-11-13", "close": 27.34, "volume": 80418.0}, {"date": "2017-11-14", "close": 27.08, "volume": 78484.0}, {"date": "2017-11-15", "close": 26.81, "volume": 61842.0}, {"date": "2017-11-16", "close": 27.24, "volume": 134327.0}, {"date": "2017-11-17", "close": 27.29, "volume": 88748.0}, {"date": "2017-11-20", "close": 27.25, "volume": 146999.0}, {"date": "2017-11-21", "close": 27.39, "volume": 138071.0}, {"date": "2017-11-22", "close": 27.3, "volume": 65056.0}, {"date": "2017-11-24", "close": 27.44, "volume": 77977.0}, {"date": "2017-11-27", "close": 27.39, "volume": 82473.0}, {"date": "2017-11-28", "close": 27.68, "volume": 88121.0}, {"date": "2017-11-29", "close": 27.38, "volume": 57676.0}, {"date": "2017-11-30", "close": 27.33, "volume": 62477.0}, {"date": "2017-12-01", "close": 27.09, "volume": 54294.0}, {"date": "2017-12-04", "close": 27.23, "volume": 91325.0}, {"date": "2017-12-05", "close": 27.16, "volume": 63027.0}, {"date": "2017-12-06", "close": 26.89, "volume": 65159.0}, {"date": "2017-12-07", "close": 27.22, "volume": 76709.0}, {"date": "2017-12-08", "close": 27.34, "volume": 45582.0}, {"date": "2017-12-11", "close": 27.5, "volume": 58918.0}, {"date": "2017-12-12", "close": 27.38, "volume": 35182.0}, {"date": "2017-12-13", "close": 27.45, "volume": 62267.0}, {"date": "2017-12-14", "close": 27.42, "volume": 92150.0}, {"date": "2017-12-15", "close": 27.5, "volume": 156756.0}, {"date": "2017-12-18", "close": 27.61, "volume": 71115.0}, {"date": "2017-12-19", "close": 27.89, "volume": 57055.0}, {"date": "2017-12-20", "close": 28.24, "volume": 192998.0}, {"date": "2017-12-21", "close": 28.36, "volume": 170462.0}, {"date": "2017-12-22", "close": 28.48, "volume": 123162.0}, {"date": "2017-12-26", "close": 28.7398, "volume": 154658.0}, {"date": "2017-12-27", "close": 28.6, "volume": 162463.0}, {"date": "2017-12-28", "close": 25.62, "volume": 176420.0}, {"date": "2017-12-29", "close": 26.12, "volume": 211889.0}, {"date": "2018-01-02", "close": 26.09, "volume": 122113.0}, {"date": "2018-01-03", "close": 26.22, "volume": 80584.0}, {"date": "2018-01-04", "close": 26.82, "volume": 268045.0}, {"date": "2018-01-05", "close": 26.73, "volume": 120544.0}, {"date": "2018-01-08", "close": 27.07, "volume": 184976.0}, {"date": "2018-01-09", "close": 27.23, "volume": 483215.0}, {"date": "2018-01-10", "close": 26.94, "volume": 75716.0}, {"date": "2018-01-11", "close": 27.31, "volume": 122394.0}, {"date": "2018-01-12", "close": 27.2, "volume": 70499.0}, {"date": "2018-01-16", "close": 26.87, "volume": 102852.0}, {"date": "2018-01-17", "close": 27.37, "volume": 106882.0}, {"date": "2018-01-18", "close": 27.16, "volume": 53527.0}, {"date": "2018-01-19", "close": 27.8, "volume": 139639.0}, {"date": "2018-01-22", "close": 27.74, "volume": 92511.0}, {"date": "2018-01-23", "close": 28.23, "volume": 110796.0}, {"date": "2018-01-24", "close": 27.98, "volume": 95039.0}, {"date": "2018-01-25", "close": 28.01, "volume": 76095.0}, {"date": "2018-01-26", "close": 27.94, "volume": 69764.0}, {"date": "2018-01-29", "close": 27.49, "volume": 126026.0}, {"date": "2018-01-30", "close": 27.11, "volume": 101095.0}, {"date": "2018-01-31", "close": 27.21, "volume": 212483.0}, {"date": "2018-02-01", "close": 27.07, "volume": 128918.0}, {"date": "2018-02-02", "close": 26.41, "volume": 259576.0}, {"date": "2018-02-05", "close": 26.11, "volume": 306907.0}, {"date": "2018-02-06", "close": 26.48, "volume": 221843.0}, {"date": "2018-02-07", "close": 26.09, "volume": 94092.0}, {"date": "2018-02-08", "close": 25.21, "volume": 205597.0}, {"date": "2018-02-09", "close": 25.6, "volume": 360386.0}, {"date": "2018-02-12", "close": 25.97, "volume": 99208.0}, {"date": "2018-02-13", "close": 25.97, "volume": 36223.0}, {"date": "2018-02-14", "close": 26.258, "volume": 110652.0}, {"date": "2018-02-15", "close": 26.23, "volume": 61120.0}, {"date": "2018-02-16", "close": 25.89, "volume": 81137.0}, {"date": "2018-02-20", "close": 25.76, "volume": 86181.0}, {"date": "2018-02-21", "close": 25.56, "volume": 177210.0}, {"date": "2018-02-22", "close": 25.71, "volume": 101981.0}, {"date": "2018-02-23", "close": 25.99, "volume": 95537.0}, {"date": "2018-02-26", "close": 26.08, "volume": 71090.0}, {"date": "2018-02-27", "close": 25.77, "volume": 65656.0}, {"date": "2018-02-28", "close": 25.74, "volume": 132429.0}, {"date": "2018-03-01", "close": 25.5, "volume": 76060.0}, {"date": "2018-03-02", "close": 25.5599, "volume": 104891.0}, {"date": "2018-03-05", "close": 25.49, "volume": 79475.0}, {"date": "2018-03-06", "close": 25.34, "volume": 115388.0}, {"date": "2018-03-07", "close": 25.1, "volume": 65612.0}, {"date": "2018-03-08", "close": 25.37, "volume": 91258.0}, {"date": "2018-03-09", "close": 25.43, "volume": 69714.0}, {"date": "2018-03-12", "close": 25.87, "volume": 67062.0}, {"date": "2018-03-13", "close": 25.57, "volume": 97830.0}, {"date": "2018-03-14", "close": 25.5, "volume": 90561.0}, {"date": "2018-03-15", "close": 25.4, "volume": 78915.0}, {"date": "2018-03-16", "close": 25.11, "volume": 122117.0}, {"date": "2018-03-19", "close": 24.7, "volume": 95659.0}, {"date": "2018-03-20", "close": 24.74, "volume": 85474.0}, {"date": "2018-03-21", "close": 24.9, "volume": 128105.0}, {"date": "2018-03-22", "close": 24.43, "volume": 80987.0}, {"date": "2018-03-23", "close": 24.23, "volume": 106395.0}, {"date": "2018-03-26", "close": 24.71, "volume": 91352.0}, {"date": "2018-03-27", "close": 24.47, "volume": 108385.0}, {"date": "2018-03-28", "close": 24.4, "volume": 83055.0}, {"date": "2018-03-29", "close": 24.63, "volume": 110357.0}, {"date": "2018-04-02", "close": 24.65, "volume": 82321.0}, {"date": "2018-04-03", "close": 24.89, "volume": 78527.0}, {"date": "2018-04-04", "close": 24.97, "volume": 64247.0}, {"date": "2018-04-05", "close": 25.5, "volume": 75747.0}, {"date": "2018-04-06", "close": 25.3, "volume": 113281.0}, {"date": "2018-04-09", "close": 25.52, "volume": 64751.0}, {"date": "2018-04-10", "close": 25.6, "volume": 72565.0}, {"date": "2018-04-11", "close": 25.66, "volume": 64596.0}, {"date": "2018-04-12", "close": 25.53, "volume": 145040.0}, {"date": "2018-04-13", "close": 25.52, "volume": 67387.0}, {"date": "2018-04-16", "close": 25.58, "volume": 58189.0}, {"date": "2018-04-17", "close": 25.55, "volume": 119970.0}, {"date": "2018-04-18", "close": 25.58, "volume": 115466.0}, {"date": "2018-04-19", "close": 24.75, "volume": 102319.0}, {"date": "2018-04-20", "close": 24.78, "volume": 107221.0}, {"date": "2018-04-23", "close": 24.84, "volume": 50440.0}, {"date": "2018-04-24", "close": 24.79, "volume": 60417.0}, {"date": "2018-04-25", "close": 24.7, "volume": 62009.0}, {"date": "2018-04-26", "close": 24.94, "volume": 65702.0}, {"date": "2018-04-27", "close": 25.04, "volume": 98355.0}, {"date": "2018-04-30", "close": 25.22, "volume": 169479.0}, {"date": "2018-05-01", "close": 25.18, "volume": 119607.0}, {"date": "2018-05-02", "close": 25.06, "volume": 52831.0}, {"date": "2018-05-03", "close": 25.01, "volume": 73187.0}, {"date": "2018-05-04", "close": 25.01, "volume": 104616.0}, {"date": "2018-05-07", "close": 25.05, "volume": 56425.0}, {"date": "2018-05-08", "close": 24.95, "volume": 66988.0}, {"date": "2018-05-09", "close": 24.91, "volume": 41466.0}, {"date": "2018-05-10", "close": 24.97, "volume": 43212.0}, {"date": "2018-05-11", "close": 24.75, "volume": 38481.0}, {"date": "2018-05-14", "close": 24.65, "volume": 51610.0}, {"date": "2018-05-15", "close": 24.43, "volume": 91418.0}, {"date": "2018-05-16", "close": 24.67, "volume": 54363.0}, {"date": "2018-05-17", "close": 24.39, "volume": 76767.0}, {"date": "2018-05-18", "close": 24.31, "volume": 90999.0}, {"date": "2018-05-21", "close": 24.18, "volume": 141963.0}, {"date": "2018-05-22", "close": 24.18, "volume": 67970.0}, {"date": "2018-05-23", "close": 24.05, "volume": 56931.0}, {"date": "2018-05-24", "close": 24.21, "volume": 55181.0}, {"date": "2018-05-25", "close": 24.58, "volume": 41889.0}, {"date": "2018-05-29", "close": 24.4, "volume": 48342.0}, {"date": "2018-05-30", "close": 24.65, "volume": 66375.0}, {"date": "2018-05-31", "close": 24.69, "volume": 42737.0}, {"date": "2018-06-01", "close": 24.79, "volume": 51035.0}, {"date": "2018-06-04", "close": 24.71, "volume": 52682.0}, {"date": "2018-06-05", "close": 24.58, "volume": 47478.0}, {"date": "2018-06-06", "close": 24.84, "volume": 52286.0}, {"date": "2018-06-07", "close": 24.6, "volume": 48132.0}, {"date": "2018-06-08", "close": 24.8, "volume": 75029.0}, {"date": "2018-06-11", "close": 24.77, "volume": 53054.0}, {"date": "2018-06-12", "close": 24.96, "volume": 43366.0}, {"date": "2018-06-13", "close": 24.86, "volume": 72534.0}, {"date": "2018-06-14", "close": 24.93, "volume": 31996.0}, {"date": "2018-06-15", "close": 24.93, "volume": 22734.0}, {"date": "2018-06-18", "close": 24.83, "volume": 30502.0}, {"date": "2018-06-19", "close": 24.63, "volume": 62288.0}, {"date": "2018-06-20", "close": 24.04, "volume": 73921.0}, {"date": "2018-06-21", "close": 23.9, "volume": 102409.0}, {"date": "2018-06-22", "close": 24.02, "volume": 72275.0}, {"date": "2018-06-25", "close": 23.9, "volume": 118131.0}, {"date": "2018-06-26", "close": 23.99, "volume": 64290.0}, {"date": "2018-06-27", "close": 23.97, "volume": 105282.0}, {"date": "2018-06-28", "close": 23.84, "volume": 108743.0}, {"date": "2018-06-29", "close": 24.26, "volume": 91550.0}, {"date": "2018-07-02", "close": 24.22, "volume": 133560.0}, {"date": "2018-07-03", "close": 24.27, "volume": 33966.0}, {"date": "2018-07-05", "close": 24.08, "volume": 72701.0}, {"date": "2018-07-06", "close": 24.32, "volume": 32674.0}, {"date": "2018-07-09", "close": 24.48, "volume": 83628.0}, {"date": "2018-07-10", "close": 24.7, "volume": 67813.0}, {"date": "2018-07-11", "close": 24.4, "volume": 56215.0}, {"date": "2018-07-12", "close": 24.63, "volume": 37695.0}, {"date": "2018-07-13", "close": 24.65, "volume": 28683.0}, {"date": "2018-07-16", "close": 24.54, "volume": 25364.0}, {"date": "2018-07-17", "close": 24.74, "volume": 60171.0}, {"date": "2018-07-18", "close": 24.72, "volume": 38644.0}, {"date": "2018-07-19", "close": 24.58, "volume": 34529.0}, {"date": "2018-07-20", "close": 24.72, "volume": 31870.0}, {"date": "2018-07-23", "close": 24.81, "volume": 21752.0}, {"date": "2018-07-24", "close": 24.89, "volume": 30931.0}, {"date": "2018-07-25", "close": 25.4, "volume": 165612.0}, {"date": "2018-07-26", "close": 25.3, "volume": 43623.0}, {"date": "2018-07-27", "close": 25.51, "volume": 69144.0}, {"date": "2018-07-30", "close": 25.5, "volume": 62124.0}, {"date": "2018-07-31", "close": 25.52, "volume": 115678.0}, {"date": "2018-08-01", "close": 25.59, "volume": 110375.0}, {"date": "2018-08-02", "close": 25.35, "volume": 66064.0}, {"date": "2018-08-03", "close": 25.51, "volume": 41428.0}, {"date": "2018-08-06", "close": 25.44, "volume": 31230.0}, {"date": "2018-08-07", "close": 25.352, "volume": 60409.0}, {"date": "2018-08-08", "close": 25.52, "volume": 50241.0}, {"date": "2018-08-09", "close": 25.41, "volume": 27928.0}, {"date": "2018-08-10", "close": 25.11, "volume": 64052.0}, {"date": "2018-08-13", "close": 24.9, "volume": 67111.0}, {"date": "2018-08-14", "close": 25.01, "volume": 31550.0}, {"date": "2018-08-15", "close": 24.54, "volume": 112623.0}, {"date": "2018-08-16", "close": 24.84, "volume": 80846.0}, {"date": "2018-08-17", "close": 24.78, "volume": 54281.0}, {"date": "2018-08-20", "close": 24.96, "volume": 79568.0}, {"date": "2018-08-21", "close": 25.21, "volume": 80373.0}, {"date": "2018-08-22", "close": 25.16, "volume": 63065.0}, {"date": "2018-08-23", "close": 24.94, "volume": 62621.0}, {"date": "2018-08-24", "close": 25.25, "volume": 60319.0}, {"date": "2018-08-27", "close": 25.49, "volume": 76091.0}, {"date": "2018-08-28", "close": 25.43, "volume": 31021.0}, {"date": "2018-08-29", "close": 25.34, "volume": 62589.0}, {"date": "2018-08-30", "close": 25.11, "volume": 70777.0}, {"date": "2018-08-31", "close": 25.47, "volume": 41596.0}, {"date": "2018-09-04", "close": 24.94, "volume": 147437.0}, {"date": "2018-09-05", "close": 24.6, "volume": 83626.0}, {"date": "2018-09-06", "close": 24.58, "volume": 42993.0}, {"date": "2018-09-07", "close": 24.51, "volume": 32475.0}, {"date": "2018-09-10", "close": 24.26, "volume": 47649.0}, {"date": "2018-09-11", "close": 24.0, "volume": 123788.0}, {"date": "2018-09-12", "close": 24.06, "volume": 73244.0}, {"date": "2018-09-13", "close": 24.295, "volume": 141836.0}, {"date": "2018-09-14", "close": 24.26, "volume": 41367.0}, {"date": "2018-09-17", "close": 24.06, "volume": 79790.0}, {"date": "2018-09-18", "close": 23.88, "volume": 85752.0}, {"date": "2018-09-19", "close": 23.85, "volume": 102114.0}, {"date": "2018-09-20", "close": 23.88, "volume": 142680.0}, {"date": "2018-09-21", "close": 22.75, "volume": 195710.0}, {"date": "2018-09-24", "close": 22.59, "volume": 138787.0}, {"date": "2018-09-25", "close": 22.43, "volume": 92448.0}, {"date": "2018-09-26", "close": 22.6, "volume": 44440.0}, {"date": "2018-09-27", "close": 22.39, "volume": 64990.0}, {"date": "2018-09-28", "close": 22.13, "volume": 209940.0}, {"date": "2018-10-01", "close": 22.22, "volume": 156519.0}, {"date": "2018-10-02", "close": 22.08, "volume": 115096.0}, {"date": "2018-10-03", "close": 22.0, "volume": 198923.0}, {"date": "2018-10-04", "close": 21.65, "volume": 211679.0}, {"date": "2018-10-05", "close": 21.02, "volume": 188859.0}, {"date": "2018-10-08", "close": 20.72, "volume": 167268.0}, {"date": "2018-10-09", "close": 20.38, "volume": 159608.0}, {"date": "2018-10-10", "close": 20.19, "volume": 213159.0}, {"date": "2018-10-11", "close": 20.4, "volume": 146712.0}, {"date": "2018-10-12", "close": 21.04, "volume": 128188.0}, {"date": "2018-10-15", "close": 20.9, "volume": 71213.0}, {"date": "2018-10-16", "close": 21.32, "volume": 116704.0}, {"date": "2018-10-17", "close": 20.84, "volume": 107785.0}, {"date": "2018-10-18", "close": 20.53, "volume": 126124.0}, {"date": "2018-10-19", "close": 20.69, "volume": 60194.0}, {"date": "2018-10-22", "close": 20.64, "volume": 125406.0}, {"date": "2018-10-23", "close": 20.4, "volume": 72647.0}, {"date": "2018-10-24", "close": 20.13, "volume": 62334.0}, {"date": "2018-10-25", "close": 20.14, "volume": 89180.0}, {"date": "2018-10-26", "close": 19.93, "volume": 108430.0}, {"date": "2018-10-29", "close": 19.81, "volume": 132832.0}, {"date": "2018-10-30", "close": 19.99, "volume": 95606.0}, {"date": "2018-10-31", "close": 20.01, "volume": 61092.0}, {"date": "2018-11-01", "close": 20.4, "volume": 75239.0}, {"date": "2018-11-02", "close": 21.0, "volume": 116499.0}, {"date": "2018-11-05", "close": 20.82, "volume": 78805.0}, {"date": "2018-11-06", "close": 20.5, "volume": 175999.0}, {"date": "2018-11-07", "close": 21.06, "volume": 78980.0}, {"date": "2018-11-08", "close": 20.85, "volume": 121796.0}, {"date": "2018-11-09", "close": 20.8, "volume": 61765.0}, {"date": "2018-11-12", "close": 20.53, "volume": 79493.0}, {"date": "2018-11-13", "close": 20.93, "volume": 91711.0}, {"date": "2018-11-14", "close": 21.14, "volume": 130821.0}, {"date": "2018-11-15", "close": 21.4, "volume": 75357.0}, {"date": "2018-11-16", "close": 21.5, "volume": 56282.0}, {"date": "2018-11-19", "close": 21.4, "volume": 78933.0}, {"date": "2018-11-20", "close": 21.3, "volume": 111064.0}, {"date": "2018-11-21", "close": 21.45, "volume": 95147.0}, {"date": "2018-11-23", "close": 21.31, "volume": 32726.0}, {"date": "2018-11-26", "close": 21.38, "volume": 55441.0}, {"date": "2018-11-27", "close": 21.58, "volume": 116275.0}, {"date": "2018-11-28", "close": 21.795, "volume": 191820.0}, {"date": "2018-11-29", "close": 22.22, "volume": 120379.0}, {"date": "2018-11-30", "close": 22.38, "volume": 80668.0}, {"date": "2018-12-03", "close": 22.63, "volume": 139010.0}, {"date": "2018-12-04", "close": 22.36, "volume": 68493.0}, {"date": "2018-12-06", "close": 22.17, "volume": 82779.0}, {"date": "2018-12-07", "close": 21.62, "volume": 117257.0}, {"date": "2018-12-10", "close": 20.99, "volume": 110438.0}, {"date": "2018-12-11", "close": 21.36, "volume": 118905.0}, {"date": "2018-12-12", "close": 21.88, "volume": 128012.0}, {"date": "2018-12-13", "close": 21.85, "volume": 78524.0}, {"date": "2018-12-14", "close": 21.67, "volume": 52497.0}, {"date": "2018-12-17", "close": 21.52, "volume": 202741.0}, {"date": "2018-12-18", "close": 21.93, "volume": 78529.0}, {"date": "2018-12-19", "close": 21.71, "volume": 136681.0}, {"date": "2018-12-20", "close": 21.81, "volume": 381375.0}, {"date": "2018-12-21", "close": 21.57, "volume": 234626.0}, {"date": "2018-12-24", "close": 21.67, "volume": 137783.0}, {"date": "2018-12-26", "close": 22.22, "volume": 117436.0}, {"date": "2018-12-27", "close": 22.18, "volume": 299384.0}, {"date": "2018-12-28", "close": 20.18, "volume": 220151.0}, {"date": "2018-12-31", "close": 20.24, "volume": 354152.0}, {"date": "2019-01-02", "close": 20.22, "volume": 65939.0}, {"date": "2019-01-03", "close": 20.09, "volume": 79436.0}, {"date": "2019-01-04", "close": 20.43, "volume": 80648.0}, {"date": "2019-01-07", "close": 20.51, "volume": 97810.0}, {"date": "2019-01-08", "close": 21.21, "volume": 267478.0}, {"date": "2019-01-09", "close": 21.06, "volume": 103560.0}, {"date": "2019-01-10", "close": 21.2, "volume": 167338.0}, {"date": "2019-01-11", "close": 21.32, "volume": 366064.0}, {"date": "2019-01-14", "close": 20.98, "volume": 68309.0}, {"date": "2019-01-15", "close": 21.02, "volume": 80596.0}, {"date": "2019-01-16", "close": 21.02, "volume": 277167.0}, {"date": "2019-01-17", "close": 20.98, "volume": 55127.0}, {"date": "2019-01-18", "close": 20.94, "volume": 76888.0}, {"date": "2019-01-22", "close": 20.33, "volume": 132505.0}, {"date": "2019-01-23", "close": 20.44, "volume": 54679.0}, {"date": "2019-01-24", "close": 20.49, "volume": 87284.0}, {"date": "2019-01-25", "close": 20.52, "volume": 49210.0}, {"date": "2019-01-28", "close": 20.17, "volume": 58916.0}, {"date": "2019-01-29", "close": 20.11, "volume": 68272.0}, {"date": "2019-01-30", "close": 20.28, "volume": 102709.0}, {"date": "2019-01-31", "close": 20.51, "volume": 78005.0}, {"date": "2019-02-01", "close": 20.5, "volume": 89054.0}, {"date": "2019-02-04", "close": 20.58, "volume": 76961.0}, {"date": "2019-02-05", "close": 20.71, "volume": 97127.0}, {"date": "2019-02-06", "close": 20.7107, "volume": 40356.0}, {"date": "2019-02-07", "close": 20.96, "volume": 77056.0}, {"date": "2019-02-08", "close": 20.6, "volume": 51759.0}, {"date": "2019-02-11", "close": 20.56, "volume": 47261.0}, {"date": "2019-02-12", "close": 20.79, "volume": 69005.0}, {"date": "2019-02-13", "close": 20.45, "volume": 134782.0}, {"date": "2019-02-14", "close": 20.49, "volume": 47762.0}, {"date": "2019-02-15", "close": 20.3, "volume": 69570.0}, {"date": "2019-02-19", "close": 20.07, "volume": 93165.0}, {"date": "2019-02-20", "close": 20.25, "volume": 129033.0}, {"date": "2019-02-21", "close": 20.19, "volume": 65020.0}, {"date": "2019-02-22", "close": 20.36, "volume": 52554.0}, {"date": "2019-02-25", "close": 20.56, "volume": 58986.0}, {"date": "2019-02-26", "close": 20.39, "volume": 51568.0}, {"date": "2019-02-27", "close": 20.45, "volume": 53302.0}, {"date": "2019-02-28", "close": 20.44, "volume": 68122.0}, {"date": "2019-03-01", "close": 20.43, "volume": 67885.0}, {"date": "2019-03-04", "close": 20.43, "volume": 61729.0}, {"date": "2019-03-05", "close": 20.73, "volume": 107473.0}, {"date": "2019-03-06", "close": 20.73, "volume": 88928.0}, {"date": "2019-03-07", "close": 20.56, "volume": 52179.0}, {"date": "2019-03-08", "close": 20.64, "volume": 54575.0}, {"date": "2019-03-11", "close": 21.3, "volume": 146722.0}, {"date": "2019-03-12", "close": 21.65, "volume": 76662.0}, {"date": "2019-03-13", "close": 21.47, "volume": 110297.0}, {"date": "2019-03-14", "close": 21.46, "volume": 118305.0}, {"date": "2019-03-15", "close": 21.67, "volume": 70598.0}, {"date": "2019-03-18", "close": 21.8, "volume": 119357.0}, {"date": "2019-03-19", "close": 21.75, "volume": 130385.0}, {"date": "2019-03-20", "close": 21.5499, "volume": 67252.0}, {"date": "2019-03-21", "close": 21.42, "volume": 69542.0}, {"date": "2019-03-22", "close": 21.02, "volume": 75403.0}, {"date": "2019-03-25", "close": 21.15, "volume": 82914.0}, {"date": "2019-03-26", "close": 21.1, "volume": 58720.0}, {"date": "2019-03-27", "close": 21.13, "volume": 55463.0}, {"date": "2019-03-28", "close": 21.35, "volume": 71507.0}, {"date": "2019-03-29", "close": 21.37, "volume": 92435.0}, {"date": "2019-04-01", "close": 21.68, "volume": 130916.0}, {"date": "2019-04-02", "close": 21.44, "volume": 84148.0}, {"date": "2019-04-03", "close": 21.45, "volume": 73351.0}, {"date": "2019-04-04", "close": 21.39, "volume": 53384.0}, {"date": "2019-04-05", "close": 21.49, "volume": 43639.0}, {"date": "2019-04-08", "close": 21.21, "volume": 65820.0}, {"date": "2019-04-09", "close": 21.27, "volume": 53131.0}, {"date": "2019-04-10", "close": 21.37, "volume": 63014.0}, {"date": "2019-04-11", "close": 21.39, "volume": 65920.0}, {"date": "2019-04-12", "close": 21.56, "volume": 86698.0}, {"date": "2019-04-15", "close": 21.65, "volume": 105653.0}, {"date": "2019-04-16", "close": 21.66, "volume": 80460.0}, {"date": "2019-04-17", "close": 21.79, "volume": 44382.0}, {"date": "2019-04-18", "close": 21.79, "volume": 85161.0}, {"date": "2019-04-22", "close": 21.56, "volume": 213004.0}, {"date": "2019-04-23", "close": 21.57, "volume": 64646.0}, {"date": "2019-04-24", "close": 21.57, "volume": 157244.0}, {"date": "2019-04-25", "close": 21.25, "volume": 110569.0}, {"date": "2019-04-26", "close": 21.42, "volume": 100610.0}, {"date": "2019-04-29", "close": 21.21, "volume": 87045.0}, {"date": "2019-04-30", "close": 21.16, "volume": 74112.0}, {"date": "2019-05-01", "close": 21.07, "volume": 89012.0}, {"date": "2019-05-02", "close": 21.06, "volume": 95722.0}, {"date": "2019-05-03", "close": 21.21, "volume": 111968.0}, {"date": "2019-05-06", "close": 21.16, "volume": 120262.0}, {"date": "2019-05-07", "close": 20.82, "volume": 120493.0}, {"date": "2019-05-08", "close": 20.82, "volume": 69123.0}, {"date": "2019-05-09", "close": 20.65, "volume": 110952.0}, {"date": "2019-05-10", "close": 20.68, "volume": 54270.0}, {"date": "2019-05-13", "close": 20.22, "volume": 84737.0}, {"date": "2019-05-14", "close": 20.49, "volume": 116910.0}, {"date": "2019-05-15", "close": 20.42, "volume": 76181.0}, {"date": "2019-05-16", "close": 20.48, "volume": 83120.0}, {"date": "2019-05-17", "close": 20.64, "volume": 63505.0}, {"date": "2019-05-20", "close": 21.33, "volume": 132926.0}, {"date": "2019-05-21", "close": 21.41, "volume": 161879.0}, {"date": "2019-05-22", "close": 21.44, "volume": 65715.0}, {"date": "2019-05-23", "close": 21.21, "volume": 185220.0}, {"date": "2019-05-24", "close": 21.51, "volume": 209823.0}, {"date": "2019-05-28", "close": 21.63, "volume": 100123.0}, {"date": "2019-05-29", "close": 21.55, "volume": 88657.0}, {"date": "2019-05-30", "close": 21.66, "volume": 118139.0}, {"date": "2019-05-31", "close": 21.76, "volume": 87875.0}, {"date": "2019-06-03", "close": 22.0, "volume": 88694.0}, {"date": "2019-06-04", "close": 21.98, "volume": 85704.0}, {"date": "2019-06-05", "close": 21.98, "volume": 74780.0}, {"date": "2019-06-06", "close": 21.82, "volume": 78887.0}, {"date": "2019-06-07", "close": 21.8, "volume": 63660.0}, {"date": "2019-06-10", "close": 21.78, "volume": 56558.0}, {"date": "2019-06-11", "close": 21.82, "volume": 54814.0}, {"date": "2019-06-12", "close": 21.76, "volume": 64189.0}, {"date": "2019-06-13", "close": 21.73, "volume": 47544.0}, {"date": "2019-06-14", "close": 21.6, "volume": 109196.0}, {"date": "2019-06-17", "close": 21.41, "volume": 157495.0}, {"date": "2019-06-18", "close": 21.53, "volume": 97211.0}, {"date": "2019-06-19", "close": 21.5, "volume": 101817.0}, {"date": "2019-06-20", "close": 21.06, "volume": 175376.0}, {"date": "2019-06-21", "close": 20.97, "volume": 45931.0}, {"date": "2019-06-24", "close": 20.93, "volume": 49329.0}, {"date": "2019-06-25", "close": 20.99, "volume": 93379.0}, {"date": "2019-06-26", "close": 21.24, "volume": 71839.0}, {"date": "2019-06-27", "close": 21.33, "volume": 55960.0}, {"date": "2019-06-28", "close": 21.28, "volume": 77130.0}, {"date": "2019-07-01", "close": 21.53, "volume": 150219.0}, {"date": "2019-07-02", "close": 21.62, "volume": 63271.0}, {"date": "2019-07-03", "close": 21.57, "volume": 36789.0}, {"date": "2019-07-05", "close": 21.52, "volume": 53983.0}, {"date": "2019-07-08", "close": 21.21, "volume": 66938.0}, {"date": "2019-07-09", "close": 21.15, "volume": 64323.0}, {"date": "2019-07-10", "close": 21.16, "volume": 54922.0}, {"date": "2019-07-11", "close": 21.15, "volume": 47795.0}, {"date": "2019-07-12", "close": 21.18, "volume": 74194.0}, {"date": "2019-07-15", "close": 21.25, "volume": 62326.0}, {"date": "2019-07-16", "close": 21.34, "volume": 56375.0}, {"date": "2019-07-17", "close": 21.38, "volume": 48722.0}, {"date": "2019-07-18", "close": 21.33, "volume": 68789.0}, {"date": "2019-07-19", "close": 20.96, "volume": 104056.0}, {"date": "2019-07-22", "close": 20.88, "volume": 72009.0}, {"date": "2019-07-23", "close": 20.78, "volume": 70329.0}, {"date": "2019-07-24", "close": 20.79, "volume": 68948.0}, {"date": "2019-07-25", "close": 20.76, "volume": 54596.0}, {"date": "2019-07-26", "close": 20.87, "volume": 64619.0}, {"date": "2019-07-29", "close": 20.77, "volume": 44473.0}, {"date": "2019-07-30", "close": 20.63, "volume": 54789.0}, {"date": "2019-07-31", "close": 20.53, "volume": 62929.0}, {"date": "2019-08-01", "close": 20.5, "volume": 157604.0}, {"date": "2019-08-02", "close": 20.37, "volume": 155415.0}, {"date": "2019-08-05", "close": 19.95, "volume": 153742.0}, {"date": "2019-08-06", "close": 20.26, "volume": 65916.0}, {"date": "2019-08-07", "close": 19.99, "volume": 125284.0}, {"date": "2019-08-08", "close": 20.54, "volume": 113661.0}, {"date": "2019-08-09", "close": 20.33, "volume": 92904.0}, {"date": "2019-08-12", "close": 20.2695, "volume": 29001.0}, {"date": "2019-08-13", "close": 20.18, "volume": 115463.0}, {"date": "2019-08-14", "close": 19.87, "volume": 106460.0}, {"date": "2019-08-15", "close": 19.9, "volume": 115367.0}, {"date": "2019-08-16", "close": 20.18, "volume": 41017.0}, {"date": "2019-08-19", "close": 19.94, "volume": 88179.0}, {"date": "2019-08-20", "close": 19.89, "volume": 84012.0}, {"date": "2019-08-21", "close": 19.99, "volume": 64774.0}, {"date": "2019-08-22", "close": 19.74, "volume": 91897.0}, {"date": "2019-08-23", "close": 19.86, "volume": 74247.0}, {"date": "2019-08-26", "close": 19.97, "volume": 77206.0}, {"date": "2019-08-27", "close": 20.09, "volume": 76022.0}, {"date": "2019-08-28", "close": 19.87, "volume": 79579.0}, {"date": "2019-08-29", "close": 19.86, "volume": 133587.0}, {"date": "2019-08-30", "close": 20.02, "volume": 55324.0}, {"date": "2019-09-03", "close": 19.52, "volume": 175342.0}, {"date": "2019-09-04", "close": 19.6, "volume": 163020.0}, {"date": "2019-09-05", "close": 19.64, "volume": 68205.0}, {"date": "2019-09-06", "close": 19.81, "volume": 53075.0}, {"date": "2019-09-09", "close": 19.87, "volume": 59495.0}, {"date": "2019-09-10", "close": 19.84, "volume": 45623.0}, {"date": "2019-09-11", "close": 19.95, "volume": 132462.0}, {"date": "2019-09-12", "close": 20.0, "volume": 88540.0}, {"date": "2019-09-13", "close": 20.27, "volume": 38154.0}, {"date": "2019-09-16", "close": 19.94, "volume": 102315.0}, {"date": "2019-09-17", "close": 20.01, "volume": 129203.0}, {"date": "2019-09-18", "close": 20.03, "volume": 128965.0}, {"date": "2019-09-19", "close": 19.93, "volume": 144364.0}, {"date": "2019-09-20", "close": 20.11, "volume": 175379.0}, {"date": "2019-09-23", "close": 20.7, "volume": 204952.0}, {"date": "2019-09-24", "close": 20.53, "volume": 141523.0}, {"date": "2019-09-25", "close": 20.39, "volume": 126854.0}, {"date": "2019-09-26", "close": 20.56, "volume": 113908.0}, {"date": "2019-09-27", "close": 20.51, "volume": 71623.0}, {"date": "2019-09-30", "close": 20.53, "volume": 79683.0}, {"date": "2019-10-01", "close": 20.33, "volume": 146316.0}, {"date": "2019-10-02", "close": 20.22, "volume": 68806.0}, {"date": "2019-10-03", "close": 20.29, "volume": 53991.0}, {"date": "2019-10-04", "close": 20.07, "volume": 67308.0}, {"date": "2019-10-07", "close": 19.88, "volume": 106714.0}, {"date": "2019-10-08", "close": 19.78, "volume": 148307.0}, {"date": "2019-10-09", "close": 19.97, "volume": 52968.0}, {"date": "2019-10-10", "close": 19.98, "volume": 67643.0}, {"date": "2019-10-11", "close": 19.98, "volume": 133711.0}, {"date": "2019-10-14", "close": 19.94, "volume": 25753.0}, {"date": "2019-10-15", "close": 20.15, "volume": 44055.0}, {"date": "2019-10-16", "close": 20.02, "volume": 159949.0}, {"date": "2019-10-17", "close": 20.36, "volume": 73832.0}, {"date": "2019-10-18", "close": 20.43, "volume": 84163.0}, {"date": "2019-10-21", "close": 20.42, "volume": 54140.0}, {"date": "2019-10-22", "close": 20.43, "volume": 33758.0}, {"date": "2019-10-23", "close": 20.56, "volume": 53594.0}, {"date": "2019-10-24", "close": 20.59, "volume": 58537.0}, {"date": "2019-10-25", "close": 20.67, "volume": 179732.0}, {"date": "2019-10-28", "close": 20.65, "volume": 82671.0}, {"date": "2019-10-29", "close": 20.84, "volume": 67647.0}, {"date": "2019-10-30", "close": 20.99, "volume": 72952.0}, {"date": "2019-10-31", "close": 20.94, "volume": 63853.0}, {"date": "2019-11-01", "close": 21.18, "volume": 90819.0}, {"date": "2019-11-04", "close": 21.11, "volume": 75640.0}, {"date": "2019-11-05", "close": 21.0, "volume": 44499.0}, {"date": "2019-11-06", "close": 21.1, "volume": 89088.0}, {"date": "2019-11-07", "close": 21.17, "volume": 71411.0}, {"date": "2019-11-08", "close": 20.9, "volume": 69665.0}, {"date": "2019-11-11", "close": 20.84, "volume": 38921.0}, {"date": "2019-11-12", "close": 20.7, "volume": 87869.0}, {"date": "2019-11-13", "close": 20.62, "volume": 61790.0}, {"date": "2019-11-14", "close": 20.66, "volume": 24883.0}, {"date": "2019-11-15", "close": 20.71, "volume": 29970.0}, {"date": "2019-11-18", "close": 20.61, "volume": 109584.0}, {"date": "2019-11-19", "close": 20.57, "volume": 85247.0}, {"date": "2019-11-20", "close": 20.59, "volume": 57863.0}, {"date": "2019-11-21", "close": 20.49, "volume": 60507.0}, {"date": "2019-11-22", "close": 20.42, "volume": 65742.0}, {"date": "2019-11-25", "close": 20.7, "volume": 92863.0}, {"date": "2019-11-26", "close": 20.57, "volume": 65375.0}, {"date": "2019-11-27", "close": 20.74, "volume": 69743.0}, {"date": "2019-11-29", "close": 20.56, "volume": 61810.0}, {"date": "2019-12-02", "close": 20.7, "volume": 105682.0}, {"date": "2019-12-03", "close": 20.62, "volume": 66996.0}, {"date": "2019-12-04", "close": 20.75, "volume": 106310.0}, {"date": "2019-12-05", "close": 20.87, "volume": 86286.0}, {"date": "2019-12-06", "close": 20.74, "volume": 114110.0}, {"date": "2019-12-09", "close": 20.76, "volume": 90612.0}, {"date": "2019-12-10", "close": 20.59, "volume": 100639.0}, {"date": "2019-12-11", "close": 20.72, "volume": 89239.0}, {"date": "2019-12-12", "close": 20.79, "volume": 107073.0}, {"date": "2019-12-13", "close": 20.87, "volume": 66226.0}, {"date": "2019-12-16", "close": 20.75, "volume": 187208.0}, {"date": "2019-12-17", "close": 20.9, "volume": 103899.0}, {"date": "2019-12-18", "close": 20.94, "volume": 98393.0}, {"date": "2019-12-19", "close": 21.02, "volume": 67052.0}, {"date": "2019-12-20", "close": 21.07, "volume": 134212.0}, {"date": "2019-12-23", "close": 20.96, "volume": 172161.0}, {"date": "2019-12-24", "close": 20.98, "volume": 73416.0}, {"date": "2019-12-26", "close": 21.07, "volume": 108568.0}, {"date": "2019-12-27", "close": 21.13, "volume": 136464.0}, {"date": "2019-12-30", "close": 20.31, "volume": 229277.0}, {"date": "2019-12-31", "close": 20.13, "volume": 268216.0}, {"date": "2020-01-02", "close": 20.37, "volume": 125048.0}, {"date": "2020-01-03", "close": 20.22, "volume": 167610.0}, {"date": "2020-01-06", "close": 19.98, "volume": 141297.0}, {"date": "2020-01-07", "close": 20.02, "volume": 166798.0}, {"date": "2020-01-08", "close": 20.07, "volume": 231628.0}, {"date": "2020-01-09", "close": 20.3, "volume": 75251.0}, {"date": "2020-01-10", "close": 20.54, "volume": 127719.0}, {"date": "2020-01-13", "close": 20.78, "volume": 197880.0}, {"date": "2020-01-14", "close": 20.74, "volume": 71645.0}, {"date": "2020-01-15", "close": 20.8, "volume": 36811.0}, {"date": "2020-01-16", "close": 20.78, "volume": 152061.0}, {"date": "2020-01-17", "close": 20.86, "volume": 121713.0}, {"date": "2020-01-21", "close": 20.47, "volume": 113544.0}, {"date": "2020-01-22", "close": 20.53, "volume": 58466.0}, {"date": "2020-01-23", "close": 20.5, "volume": 73502.0}, {"date": "2020-01-24", "close": 20.59, "volume": 83290.0}, {"date": "2020-01-27", "close": 20.42, "volume": 95121.0}, {"date": "2020-01-28", "close": 20.57, "volume": 76688.0}, {"date": "2020-01-29", "close": 20.67, "volume": 60018.0}, {"date": "2020-01-30", "close": 20.45, "volume": 112836.0}, {"date": "2020-01-31", "close": 20.26, "volume": 93173.0}, {"date": "2020-02-03", "close": 20.15, "volume": 136069.0}, {"date": "2020-02-04", "close": 20.48, "volume": 91826.0}, {"date": "2020-02-05", "close": 20.55, "volume": 80608.0}, {"date": "2020-02-06", "close": 20.61, "volume": 81022.0}, {"date": "2020-02-07", "close": 20.45, "volume": 56915.0}, {"date": "2020-02-10", "close": 20.49, "volume": 86871.0}, {"date": "2020-02-11", "close": 20.62, "volume": 83405.0}, {"date": "2020-02-12", "close": 20.67, "volume": 87534.0}, {"date": "2020-02-13", "close": 20.52, "volume": 56178.0}, {"date": "2020-02-14", "close": 20.41, "volume": 64377.0}, {"date": "2020-02-18", "close": 20.22, "volume": 69686.0}, {"date": "2020-02-19", "close": 20.38, "volume": 78573.0}, {"date": "2020-02-20", "close": 20.29, "volume": 54432.0}, {"date": "2020-02-21", "close": 20.24, "volume": 68774.0}, {"date": "2020-02-24", "close": 19.86, "volume": 309754.0}, {"date": "2020-02-25", "close": 19.63, "volume": 194957.0}, {"date": "2020-02-26", "close": 19.69, "volume": 90932.0}, {"date": "2020-02-27", "close": 19.03, "volume": 260998.0}, {"date": "2020-02-28", "close": 18.18, "volume": 587451.0}, {"date": "2020-03-02", "close": 18.17, "volume": 243934.0}, {"date": "2020-03-03", "close": 18.31, "volume": 145567.0}, {"date": "2020-03-04", "close": 18.45, "volume": 168880.0}, {"date": "2020-03-05", "close": 17.94, "volume": 252120.0}, {"date": "2020-03-06", "close": 17.88, "volume": 149254.0}, {"date": "2020-03-09", "close": 16.94, "volume": 145126.0}, {"date": "2020-03-10", "close": 17.22, "volume": 73140.0}, {"date": "2020-03-11", "close": 16.65, "volume": 131339.0}, {"date": "2020-03-12", "close": 15.36, "volume": 522111.0}, {"date": "2020-03-13", "close": 15.69, "volume": 366873.0}, {"date": "2020-03-16", "close": 14.35, "volume": 219041.0}, {"date": "2020-03-17", "close": 14.67, "volume": 317222.0}, {"date": "2020-03-18", "close": 13.21, "volume": 332875.0}, {"date": "2020-03-19", "close": 12.3, "volume": 396760.0}, {"date": "2020-03-20", "close": 12.8, "volume": 366830.0}, {"date": "2020-03-23", "close": 11.68, "volume": 502963.0}, {"date": "2020-03-24", "close": 11.75, "volume": 392759.0}, {"date": "2020-03-25", "close": 12.56, "volume": 271529.0}, {"date": "2020-03-26", "close": 13.73, "volume": 298157.0}, {"date": "2020-03-27", "close": 13.66, "volume": 275009.0}, {"date": "2020-03-30", "close": 13.69, "volume": 292181.0}, {"date": "2020-03-31", "close": 13.62, "volume": 271402.0}, {"date": "2020-04-01", "close": 12.9, "volume": 375873.0}, {"date": "2020-04-02", "close": 12.98, "volume": 198701.0}, {"date": "2020-04-03", "close": 12.64, "volume": 134913.0}, {"date": "2020-04-06", "close": 13.21, "volume": 203695.0}, {"date": "2020-04-07", "close": 13.23, "volume": 201753.0}, {"date": "2020-04-08", "close": 13.99, "volume": 161784.0}, {"date": "2020-04-09", "close": 14.29, "volume": 178922.0}, {"date": "2020-04-13", "close": 13.84, "volume": 332214.0}, {"date": "2020-04-14", "close": 14.15, "volume": 283888.0}, {"date": "2020-04-15", "close": 13.85, "volume": 121940.0}, {"date": "2020-04-16", "close": 14.0, "volume": 141794.0}, {"date": "2020-04-17", "close": 14.16, "volume": 161104.0}, {"date": "2020-04-20", "close": 14.08, "volume": 115384.0}, {"date": "2020-04-21", "close": 13.79, "volume": 76343.0}, {"date": "2020-04-22", "close": 13.99, "volume": 139143.0}, {"date": "2020-04-23", "close": 14.04, "volume": 112648.0}, {"date": "2020-04-24", "close": 13.94, "volume": 69934.0}, {"date": "2020-04-27", "close": 14.13, "volume": 96485.0}, {"date": "2020-04-28", "close": 14.21, "volume": 142830.0}, {"date": "2020-04-29", "close": 14.6, "volume": 189163.0}, {"date": "2020-04-30", "close": 14.58, "volume": 154947.0}, {"date": "2020-05-01", "close": 14.08, "volume": 147465.0}, {"date": "2020-05-04", "close": 14.23, "volume": 223188.0}, {"date": "2020-05-05", "close": 14.12, "volume": 167311.0}, {"date": "2020-05-06", "close": 13.99, "volume": 151328.0}, {"date": "2020-05-07", "close": 14.13, "volume": 75208.0}, {"date": "2020-05-08", "close": 14.16, "volume": 97029.0}, {"date": "2020-05-11", "close": 14.05, "volume": 236241.0}, {"date": "2020-05-12", "close": 14.42, "volume": 232100.0}, {"date": "2020-05-13", "close": 14.2, "volume": 145951.0}, {"date": "2020-05-14", "close": 14.13, "volume": 141956.0}, {"date": "2020-05-15", "close": 13.87, "volume": 174245.0}, {"date": "2020-05-18", "close": 14.21, "volume": 107877.0}, {"date": "2020-05-19", "close": 13.69, "volume": 187027.0}, {"date": "2020-05-20", "close": 13.98, "volume": 90088.0}, {"date": "2020-05-21", "close": 13.91, "volume": 95954.0}, {"date": "2020-05-22", "close": 13.97, "volume": 115894.0}, {"date": "2020-05-26", "close": 14.08, "volume": 176489.0}, {"date": "2020-05-27", "close": 14.19, "volume": 138977.0}, {"date": "2020-05-28", "close": 14.42, "volume": 215356.0}, {"date": "2020-05-29", "close": 14.78, "volume": 113321.0}, {"date": "2020-06-01", "close": 15.38, "volume": 79385.0}, {"date": "2020-06-02", "close": 15.57, "volume": 138806.0}, {"date": "2020-06-03", "close": 15.84, "volume": 89471.0}, {"date": "2020-06-04", "close": 15.56, "volume": 64187.0}, {"date": "2020-06-05", "close": 15.96, "volume": 146979.0}, {"date": "2020-06-08", "close": 16.17, "volume": 169052.0}, {"date": "2020-06-09", "close": 16.0, "volume": 104445.0}, {"date": "2020-06-10", "close": 15.71, "volume": 148523.0}, {"date": "2020-06-11", "close": 14.82, "volume": 181223.0}, {"date": "2020-06-12", "close": 15.58, "volume": 130907.0}, {"date": "2020-06-15", "close": 15.63, "volume": 81034.0}, {"date": "2020-06-16", "close": 15.4, "volume": 106879.0}, {"date": "2020-06-17", "close": 15.33, "volume": 141147.0}, {"date": "2020-06-18", "close": 14.94, "volume": 104949.0}, {"date": "2020-06-19", "close": 15.04, "volume": 100889.0}, {"date": "2020-06-22", "close": 15.17, "volume": 138931.0}, {"date": "2020-06-23", "close": 15.39, "volume": 66739.0}, {"date": "2020-06-24", "close": 15.2, "volume": 75174.0}, {"date": "2020-06-25", "close": 15.35, "volume": 60099.0}, {"date": "2020-06-26", "close": 15.32, "volume": 93062.0}, {"date": "2020-06-29", "close": 15.68, "volume": 208220.0}, {"date": "2020-06-30", "close": 15.48, "volume": 143703.0}, {"date": "2020-07-01", "close": 15.85, "volume": 144394.0}, {"date": "2020-07-02", "close": 15.92, "volume": 105330.0}, {"date": "2020-07-06", "close": 16.26, "volume": 104237.0}, {"date": "2020-07-07", "close": 16.24, "volume": 56632.0}, {"date": "2020-07-08", "close": 16.2, "volume": 73122.0}, {"date": "2020-07-09", "close": 16.01, "volume": 40726.0}, {"date": "2020-07-10", "close": 16.05, "volume": 33170.0}, {"date": "2020-07-13", "close": 15.95, "volume": 54049.0}, {"date": "2020-07-14", "close": 15.77, "volume": 112839.0}, {"date": "2020-07-15", "close": 16.07, "volume": 78433.0}, {"date": "2020-07-16", "close": 16.11, "volume": 27946.0}, {"date": "2020-07-17", "close": 16.23, "volume": 59773.0}, {"date": "2020-07-20", "close": 16.39, "volume": 64176.0}, {"date": "2020-07-21", "close": 16.55, "volume": 34121.0}, {"date": "2020-07-22", "close": 16.43, "volume": 67278.0}, {"date": "2020-07-23", "close": 16.29, "volume": 27143.0}, {"date": "2020-07-24", "close": 16.33, "volume": 42146.0}, {"date": "2020-07-27", "close": 16.13, "volume": 138656.0}, {"date": "2020-07-28", "close": 16.21, "volume": 48875.0}, {"date": "2020-07-29", "close": 16.28, "volume": 82539.0}, {"date": "2020-07-30", "close": 16.22, "volume": 108634.0}, {"date": "2020-07-31", "close": 16.23, "volume": 100751.0}, {"date": "2020-08-03", "close": 16.17, "volume": 124081.0}, {"date": "2020-08-04", "close": 16.43, "volume": 81566.0}, {"date": "2020-08-05", "close": 16.38, "volume": 63500.0}, {"date": "2020-08-06", "close": 16.44, "volume": 60037.0}, {"date": "2020-08-07", "close": 16.51, "volume": 60750.0}, {"date": "2020-08-10", "close": 16.61, "volume": 58613.0}, {"date": "2020-08-11", "close": 16.55, "volume": 116843.0}, {"date": "2020-08-12", "close": 16.59, "volume": 78144.0}, {"date": "2020-08-13", "close": 16.5, "volume": 62750.0}, {"date": "2020-08-14", "close": 16.34, "volume": 105106.0}, {"date": "2020-08-17", "close": 16.45, "volume": 127759.0}, {"date": "2020-08-18", "close": 16.59, "volume": 77764.0}, {"date": "2020-08-19", "close": 16.48, "volume": 129957.0}, {"date": "2020-08-20", "close": 16.48, "volume": 158248.0}, {"date": "2020-08-21", "close": 16.38, "volume": 78578.0}, {"date": "2020-08-24", "close": 16.53, "volume": 172892.0}, {"date": "2020-08-25", "close": 16.64, "volume": 107255.0}, {"date": "2020-08-26", "close": 16.7, "volume": 68998.0}, {"date": "2020-08-27", "close": 16.82, "volume": 157490.0}, {"date": "2020-08-28", "close": 17.09, "volume": 71663.0}, {"date": "2020-08-31", "close": 16.7, "volume": 83231.0}, {"date": "2020-09-01", "close": 16.92, "volume": 73817.0}, {"date": "2020-09-02", "close": 17.11, "volume": 99382.0}, {"date": "2020-09-03", "close": 16.9, "volume": 110368.0}, {"date": "2020-09-04", "close": 16.59, "volume": 143761.0}, {"date": "2020-09-08", "close": 16.43, "volume": 167629.0}, {"date": "2020-09-09", "close": 16.6, "volume": 57588.0}, {"date": "2020-09-10", "close": 16.57, "volume": 102732.0}, {"date": "2020-09-11", "close": 16.65, "volume": 105131.0}, {"date": "2020-09-14", "close": 16.89, "volume": 92956.0}, {"date": "2020-09-15", "close": 16.96, "volume": 64555.0}, {"date": "2020-09-16", "close": 17.2, "volume": 58195.0}, {"date": "2020-09-17", "close": 17.12, "volume": 81352.0}, {"date": "2020-09-18", "close": 16.6, "volume": 69424.0}, {"date": "2020-09-21", "close": 16.31, "volume": 100895.0}, {"date": "2020-09-22", "close": 16.15, "volume": 39453.0}, {"date": "2020-09-23", "close": 16.08, "volume": 85180.0}, {"date": "2020-09-24", "close": 15.81, "volume": 68877.0}, {"date": "2020-09-25", "close": 16.08, "volume": 58699.0}, {"date": "2020-09-28", "close": 16.34, "volume": 83925.0}, {"date": "2020-09-29", "close": 16.31, "volume": 91608.0}, {"date": "2020-09-30", "close": 16.5, "volume": 100560.0}, {"date": "2020-10-01", "close": 16.8, "volume": 102979.0}, {"date": "2020-10-02", "close": 16.57, "volume": 51085.0}, {"date": "2020-10-05", "close": 16.77, "volume": 56647.0}, {"date": "2020-10-06", "close": 16.85, "volume": 70691.0}, {"date": "2020-10-07", "close": 17.04, "volume": 93451.0}, {"date": "2020-10-08", "close": 17.23, "volume": 75665.0}, {"date": "2020-10-09", "close": 17.31, "volume": 46471.0}, {"date": "2020-10-12", "close": 17.1577, "volume": 97386.0}, {"date": "2020-10-13", "close": 17.11, "volume": 53418.0}, {"date": "2020-10-14", "close": 17.24, "volume": 84299.0}, {"date": "2020-10-15", "close": 16.85, "volume": 50761.0}, {"date": "2020-10-16", "close": 16.92, "volume": 32719.0}, {"date": "2020-10-19", "close": 17.0, "volume": 55685.0}, {"date": "2020-10-20", "close": 17.05, "volume": 37157.0}, {"date": "2020-10-21", "close": 16.96, "volume": 50783.0}, {"date": "2020-10-22", "close": 17.01, "volume": 46611.0}, {"date": "2020-10-23", "close": 17.0, "volume": 23834.0}, {"date": "2020-10-26", "close": 16.83, "volume": 54560.0}, {"date": "2020-10-27", "close": 17.02, "volume": 52038.0}, {"date": "2020-10-28", "close": 16.51, "volume": 55460.0}, {"date": "2020-10-29", "close": 16.67, "volume": 67884.0}, {"date": "2020-10-30", "close": 16.58, "volume": 39731.0}, {"date": "2020-11-02", "close": 16.56, "volume": 30391.0}, {"date": "2020-11-03", "close": 16.76, "volume": 33425.0}, {"date": "2020-11-04", "close": 17.09, "volume": 36455.0}, {"date": "2020-11-05", "close": 17.15, "volume": 101324.0}, {"date": "2020-11-06", "close": 17.2, "volume": 96917.0}, {"date": "2020-11-09", "close": 17.57, "volume": 82990.0}, {"date": "2020-11-10", "close": 17.52, "volume": 71647.0}, {"date": "2020-11-11", "close": 17.65, "volume": 49915.0}, {"date": "2020-11-12", "close": 17.52, "volume": 145528.0}, {"date": "2020-11-13", "close": 17.78, "volume": 76014.0}, {"date": "2020-11-16", "close": 18.07, "volume": 100953.0}, {"date": "2020-11-17", "close": 18.22, "volume": 133226.0}, {"date": "2020-11-18", "close": 18.41, "volume": 99205.0}, {"date": "2020-11-19", "close": 18.37, "volume": 79675.0}, {"date": "2020-11-20", "close": 18.36, "volume": 84229.0}, {"date": "2020-11-23", "close": 18.39, "volume": 123083.0}, {"date": "2020-11-24", "close": 18.7, "volume": 99543.0}, {"date": "2020-11-25", "close": 18.64, "volume": 60241.0}, {"date": "2020-11-27", "close": 18.6, "volume": 56211.0}, {"date": "2020-11-30", "close": 18.56, "volume": 63370.0}, {"date": "2020-12-01", "close": 19.07, "volume": 147974.0}, {"date": "2020-12-02", "close": 19.36, "volume": 140986.0}, {"date": "2020-12-03", "close": 19.43, "volume": 87783.0}, {"date": "2020-12-04", "close": 19.45, "volume": 151930.0}, {"date": "2020-12-07", "close": 19.53, "volume": 99011.0}, {"date": "2020-12-08", "close": 19.54, "volume": 94250.0}, {"date": "2020-12-09", "close": 19.54, "volume": 82733.0}, {"date": "2020-12-10", "close": 19.71, "volume": 60629.0}, {"date": "2020-12-11", "close": 19.73, "volume": 67095.0}, {"date": "2020-12-14", "close": 19.89, "volume": 115143.0}, {"date": "2020-12-15", "close": 20.11, "volume": 139043.0}, {"date": "2020-12-16", "close": 20.17, "volume": 97550.0}, {"date": "2020-12-17", "close": 20.32, "volume": 109726.0}, {"date": "2020-12-18", "close": 19.97, "volume": 128068.0}, {"date": "2020-12-21", "close": 19.43, "volume": 124687.0}, {"date": "2020-12-22", "close": 19.43, "volume": 71642.0}, {"date": "2020-12-23", "close": 19.64, "volume": 81842.0}, {"date": "2020-12-24", "close": 19.75, "volume": 49731.0}, {"date": "2020-12-28", "close": 19.81, "volume": 148571.0}, {"date": "2020-12-29", "close": 19.78, "volume": 189104.0}, {"date": "2020-12-30", "close": 19.9, "volume": 132795.0}, {"date": "2020-12-31", "close": 19.96, "volume": 153863.0}, {"date": "2021-01-04", "close": 19.95, "volume": 102438.0}, {"date": "2021-01-05", "close": 20.15, "volume": 126886.0}, {"date": "2021-01-06", "close": 20.19, "volume": 119414.0}, {"date": "2021-01-07", "close": 20.34, "volume": 100516.0}, {"date": "2021-01-08", "close": 20.56, "volume": 119291.0}, {"date": "2021-01-11", "close": 20.4, "volume": 129304.0}, {"date": "2021-01-12", "close": 20.65, "volume": 115317.0}, {"date": "2021-01-13", "close": 20.73, "volume": 103305.0}, {"date": "2021-01-14", "close": 20.75, "volume": 53194.0}, {"date": "2021-01-15", "close": 20.5, "volume": 81441.0}, {"date": "2021-01-19", "close": 20.52, "volume": 78107.0}, {"date": "2021-01-20", "close": 20.9, "volume": 83118.0}, {"date": "2021-01-21", "close": 20.82, "volume": 100499.0}, {"date": "2021-01-22", "close": 20.64, "volume": 52147.0}, {"date": "2021-01-25", "close": 20.3, "volume": 127649.0}, {"date": "2021-01-26", "close": 20.24, "volume": 72840.0}, {"date": "2021-01-27", "close": 19.84, "volume": 100036.0}, {"date": "2021-01-28", "close": 20.02, "volume": 62856.0}, {"date": "2021-01-29", "close": 19.52, "volume": 114229.0}, {"date": "2021-02-01", "close": 20.07, "volume": 89638.0}, {"date": "2021-02-02", "close": 20.51, "volume": 58280.0}, {"date": "2021-02-03", "close": 20.73, "volume": 92971.0}, {"date": "2021-02-04", "close": 20.77, "volume": 67496.0}, {"date": "2021-02-05", "close": 21.02, "volume": 155418.0}, {"date": "2021-02-08", "close": 21.22, "volume": 74253.0}, {"date": "2021-02-09", "close": 21.18, "volume": 66664.0}, {"date": "2021-02-10", "close": 21.2, "volume": 65403.0}, {"date": "2021-02-11", "close": 21.24, "volume": 65876.0}, {"date": "2021-02-12", "close": 21.21, "volume": 77984.0}, {"date": "2021-02-16", "close": 21.35, "volume": 79184.0}, {"date": "2021-02-17", "close": 21.45, "volume": 83935.0}, {"date": "2021-02-18", "close": 21.32, "volume": 85126.0}, {"date": "2021-02-19", "close": 21.43, "volume": 61713.0}, {"date": "2021-02-22", "close": 21.1, "volume": 90491.0}, {"date": "2021-02-23", "close": 20.98, "volume": 124874.0}, {"date": "2021-02-24", "close": 21.14, "volume": 88860.0}, {"date": "2021-02-25", "close": 20.87, "volume": 67311.0}, {"date": "2021-02-26", "close": 20.62, "volume": 99307.0}, {"date": "2021-03-01", "close": 20.87, "volume": 114927.0}, {"date": "2021-03-02", "close": 21.03, "volume": 72818.0}, {"date": "2021-03-03", "close": 21.16, "volume": 98060.0}, {"date": "2021-03-04", "close": 20.98, "volume": 166294.0}, {"date": "2021-03-05", "close": 21.03, "volume": 49318.0}, {"date": "2021-03-08", "close": 21.02, "volume": 129184.0}, {"date": "2021-03-09", "close": 21.18, "volume": 97255.0}, {"date": "2021-03-10", "close": 21.48, "volume": 111075.0}, {"date": "2021-03-11", "close": 21.78, "volume": 83168.0}, {"date": "2021-03-12", "close": 21.62, "volume": 149704.0}, {"date": "2021-03-15", "close": 21.79, "volume": 120844.0}, {"date": "2021-03-16", "close": 21.92, "volume": 110994.0}, {"date": "2021-03-17", "close": 21.86, "volume": 86167.0}, {"date": "2021-03-18", "close": 21.74, "volume": 109142.0}, {"date": "2021-03-19", "close": 21.95, "volume": 107715.0}, {"date": "2021-03-22", "close": 22.15, "volume": 159295.0}, {"date": "2021-03-23", "close": 21.32, "volume": 100564.0}, {"date": "2021-03-24", "close": 21.13, "volume": 49430.0}, {"date": "2021-03-25", "close": 20.73, "volume": 166519.0}, {"date": "2021-03-26", "close": 20.98, "volume": 82005.0}, {"date": "2021-03-29", "close": 20.98, "volume": 103872.0}, {"date": "2021-03-30", "close": 21.24, "volume": 58185.0}, {"date": "2021-03-31", "close": 21.45, "volume": 121747.0}, {"date": "2021-04-01", "close": 21.75, "volume": 156260.0}, {"date": "2021-04-05", "close": 21.84, "volume": 124831.0}, {"date": "2021-04-06", "close": 21.71, "volume": 48096.0}, {"date": "2021-04-07", "close": 21.52, "volume": 64852.0}, {"date": "2021-04-08", "close": 21.54, "volume": 120847.0}, {"date": "2021-04-09", "close": 21.4, "volume": 79134.0}, {"date": "2021-04-12", "close": 20.93, "volume": 356251.0}, {"date": "2021-04-13", "close": 21.0, "volume": 52679.0}, {"date": "2021-04-14", "close": 20.96, "volume": 52028.0}, {"date": "2021-04-15", "close": 20.97, "volume": 56142.0}, {"date": "2021-04-16", "close": 20.92, "volume": 63475.0}, {"date": "2021-04-19", "close": 20.46, "volume": 130677.0}, {"date": "2021-04-20", "close": 19.97, "volume": 146678.0}, {"date": "2021-04-21", "close": 20.05, "volume": 163008.0}, {"date": "2021-04-22", "close": 20.24, "volume": 172151.0}, {"date": "2021-04-23", "close": 20.64, "volume": 227283.0}, {"date": "2021-04-26", "close": 20.67, "volume": 110187.0}, {"date": "2021-04-27", "close": 20.8, "volume": 52836.0}, {"date": "2021-04-28", "close": 20.87, "volume": 95069.0}, {"date": "2021-04-29", "close": 20.87, "volume": 97444.0}, {"date": "2021-04-30", "close": 20.38, "volume": 101202.0}, {"date": "2021-05-03", "close": 20.42, "volume": 127231.0}, {"date": "2021-05-04", "close": 20.27, "volume": 66492.0}, {"date": "2021-05-05", "close": 20.68, "volume": 33391.0}, {"date": "2021-05-06", "close": 20.71, "volume": 62248.0}, {"date": "2021-05-07", "close": 20.86, "volume": 99528.0}, {"date": "2021-05-10", "close": 20.74, "volume": 130525.0}, {"date": "2021-05-11", "close": 20.73, "volume": 109683.0}, {"date": "2021-05-12", "close": 20.27, "volume": 190631.0}, {"date": "2021-05-13", "close": 20.44, "volume": 129590.0}, {"date": "2021-05-14", "close": 20.68, "volume": 79301.0}, {"date": "2021-05-17", "close": 20.84, "volume": 71915.0}, {"date": "2021-05-18", "close": 20.87, "volume": 53066.0}, {"date": "2021-05-19", "close": 20.88, "volume": 65382.0}, {"date": "2021-05-20", "close": 20.97, "volume": 70753.0}, {"date": "2021-05-21", "close": 21.04, "volume": 74953.0}, {"date": "2021-05-24", "close": 21.37, "volume": 92110.0}, {"date": "2021-05-25", "close": 21.42, "volume": 64347.0}, {"date": "2021-05-26", "close": 21.6, "volume": 73460.0}, {"date": "2021-05-27", "close": 21.74, "volume": 59459.0}, {"date": "2021-05-28", "close": 21.77, "volume": 69818.0}, {"date": "2021-06-01", "close": 22.1, "volume": 82632.0}, {"date": "2021-06-02", "close": 22.03, "volume": 94716.0}, {"date": "2021-06-03", "close": 22.01, "volume": 48537.0}, {"date": "2021-06-04", "close": 22.37, "volume": 123863.0}, {"date": "2021-06-07", "close": 22.3, "volume": 86715.0}, {"date": "2021-06-08", "close": 22.39, "volume": 40064.0}, {"date": "2021-06-09", "close": 22.12, "volume": 125922.0}, {"date": "2021-06-10", "close": 22.32, "volume": 46847.0}, {"date": "2021-06-11", "close": 22.48, "volume": 89017.0}, {"date": "2021-06-14", "close": 22.57, "volume": 83009.0}, {"date": "2021-06-15", "close": 22.49, "volume": 70853.0}, {"date": "2021-06-16", "close": 22.46, "volume": 50984.0}, {"date": "2021-06-17", "close": 22.44, "volume": 117259.0}, {"date": "2021-06-18", "close": 22.26, "volume": 98503.0}, {"date": "2021-06-21", "close": 22.51, "volume": 116499.0}, {"date": "2021-06-22", "close": 22.05, "volume": 136000.0}, {"date": "2021-06-23", "close": 21.79, "volume": 72293.0}, {"date": "2021-06-24", "close": 21.79, "volume": 62638.0}, {"date": "2021-06-25", "close": 21.94, "volume": 71206.0}, {"date": "2021-06-28", "close": 21.97, "volume": 81033.0}, {"date": "2021-06-29", "close": 21.97, "volume": 63845.0}, {"date": "2021-06-30", "close": 21.96, "volume": 93092.0}, {"date": "2021-07-01", "close": 21.93, "volume": 117184.0}, {"date": "2021-07-02", "close": 21.97, "volume": 46245.0}, {"date": "2021-07-06", "close": 21.73, "volume": 59118.0}, {"date": "2021-07-07", "close": 21.84, "volume": 49180.0}, {"date": "2021-07-08", "close": 21.72, "volume": 59523.0}, {"date": "2021-07-09", "close": 21.89, "volume": 32470.0}, {"date": "2021-07-12", "close": 21.83, "volume": 37780.0}, {"date": "2021-07-13", "close": 21.85, "volume": 42839.0}, {"date": "2021-07-14", "close": 21.84, "volume": 29509.0}, {"date": "2021-07-15", "close": 21.93, "volume": 29558.0}, {"date": "2021-07-16", "close": 21.92, "volume": 43124.0}, {"date": "2021-07-19", "close": 21.36, "volume": 185655.0}, {"date": "2021-07-20", "close": 21.67, "volume": 75695.0}, {"date": "2021-07-21", "close": 21.72, "volume": 48755.0}, {"date": "2021-07-22", "close": 21.9, "volume": 77853.0}, {"date": "2021-07-23", "close": 22.1, "volume": 54066.0}, {"date": "2021-07-26", "close": 22.0, "volume": 80192.0}, {"date": "2021-07-27", "close": 21.85, "volume": 57942.0}, {"date": "2021-07-28", "close": 21.97, "volume": 47676.0}, {"date": "2021-07-29", "close": 21.947, "volume": 33091.0}, {"date": "2021-07-30", "close": 22.09, "volume": 20422.0}, {"date": "2021-08-02", "close": 22.18, "volume": 44123.0}, {"date": "2021-08-03", "close": 22.33, "volume": 119018.0}, {"date": "2021-08-04", "close": 22.35, "volume": 73877.0}, {"date": "2021-08-05", "close": 22.44, "volume": 52211.0}, {"date": "2021-08-06", "close": 22.38, "volume": 96555.0}, {"date": "2021-08-09", "close": 22.38, "volume": 49852.0}, {"date": "2021-08-10", "close": 22.36, "volume": 60469.0}, {"date": "2021-08-11", "close": 22.42, "volume": 65414.0}, {"date": "2021-08-12", "close": 22.44, "volume": 52606.0}, {"date": "2021-08-13", "close": 22.38, "volume": 116504.0}, {"date": "2021-08-16", "close": 22.43, "volume": 115300.0}, {"date": "2021-08-17", "close": 22.29, "volume": 76002.0}, {"date": "2021-08-18", "close": 22.23, "volume": 80446.0}, {"date": "2021-08-19", "close": 22.24, "volume": 158079.0}, {"date": "2021-08-20", "close": 22.44, "volume": 50548.0}, {"date": "2021-08-23", "close": 22.49, "volume": 208054.0}, {"date": "2021-08-24", "close": 22.57, "volume": 110138.0}, {"date": "2021-08-25", "close": 22.53, "volume": 122478.0}, {"date": "2021-08-26", "close": 22.51, "volume": 69489.0}, {"date": "2021-08-27", "close": 22.82, "volume": 102246.0}, {"date": "2021-08-30", "close": 22.98, "volume": 75228.0}, {"date": "2021-08-31", "close": 23.28, "volume": 100063.0}, {"date": "2021-09-01", "close": 23.39, "volume": 131729.0}, {"date": "2021-09-02", "close": 23.51, "volume": 85133.0}, {"date": "2021-09-03", "close": 23.62, "volume": 112530.0}, {"date": "2021-09-07", "close": 23.49, "volume": 65783.0}, {"date": "2021-09-08", "close": 23.41, "volume": 78080.0}, {"date": "2021-09-09", "close": 23.51, "volume": 85848.0}, {"date": "2021-09-10", "close": 23.44, "volume": 72500.0}, {"date": "2021-09-13", "close": 23.55, "volume": 82476.0}, {"date": "2021-09-14", "close": 23.6, "volume": 98421.0}, {"date": "2021-09-15", "close": 23.75, "volume": 84119.0}, {"date": "2021-09-16", "close": 23.74, "volume": 100402.0}, {"date": "2021-09-17", "close": 23.07, "volume": 80229.0}, {"date": "2021-09-20", "close": 22.81, "volume": 122853.0}, {"date": "2021-09-21", "close": 22.92, "volume": 85501.0}, {"date": "2021-09-22", "close": 23.01, "volume": 120726.0}, {"date": "2021-09-23", "close": 23.2, "volume": 99638.0}, {"date": "2021-09-24", "close": 23.31, "volume": 51655.0}, {"date": "2021-09-27", "close": 23.46, "volume": 86307.0}, {"date": "2021-09-28", "close": 23.3, "volume": 88325.0}, {"date": "2021-09-29", "close": 23.21, "volume": 70213.0}, {"date": "2021-09-30", "close": 23.09, "volume": 103759.0}, {"date": "2021-10-01", "close": 23.1, "volume": 157964.0}, {"date": "2021-10-04", "close": 22.55, "volume": 284442.0}, {"date": "2021-10-05", "close": 22.83, "volume": 69407.0}, {"date": "2021-10-06", "close": 22.62, "volume": 79600.0}, {"date": "2021-10-07", "close": 22.8, "volume": 68295.0}, {"date": "2021-10-08", "close": 22.76, "volume": 46564.0}, {"date": "2021-10-11", "close": 22.65, "volume": 54494.0}, {"date": "2021-10-12", "close": 22.66, "volume": 48207.0}, {"date": "2021-10-13", "close": 22.81, "volume": 43032.0}, {"date": "2021-10-14", "close": 22.99, "volume": 69155.0}, {"date": "2021-10-15", "close": 22.95, "volume": 82200.0}, {"date": "2021-10-18", "close": 23.0, "volume": 71622.0}, {"date": "2021-10-19", "close": 22.92, "volume": 70465.0}, {"date": "2021-10-20", "close": 22.91, "volume": 62580.0}, {"date": "2021-10-21", "close": 22.85, "volume": 72275.0}, {"date": "2021-10-22", "close": 22.65, "volume": 70913.0}, {"date": "2021-10-25", "close": 22.49, "volume": 71629.0}, {"date": "2021-10-26", "close": 22.74, "volume": 53873.0}, {"date": "2021-10-27", "close": 22.63, "volume": 71902.0}, {"date": "2021-10-28", "close": 22.52, "volume": 89363.0}, {"date": "2021-10-29", "close": 22.35, "volume": 89618.0}, {"date": "2021-11-01", "close": 22.62, "volume": 64242.0}, {"date": "2021-11-02", "close": 22.69, "volume": 35018.0}, {"date": "2021-11-03", "close": 22.76, "volume": 41395.0}, {"date": "2021-11-04", "close": 22.76, "volume": 39003.0}, {"date": "2021-11-05", "close": 22.78, "volume": 116875.0}, {"date": "2021-11-08", "close": 23.05, "volume": 75928.0}, {"date": "2021-11-09", "close": 22.98, "volume": 97823.0}, {"date": "2021-11-10", "close": 22.96, "volume": 55737.0}, {"date": "2021-11-11", "close": 23.03, "volume": 51795.0}, {"date": "2021-11-12", "close": 23.12, "volume": 49964.0}, {"date": "2021-11-15", "close": 23.17, "volume": 91168.0}, {"date": "2021-11-16", "close": 23.29, "volume": 106415.0}, {"date": "2021-11-17", "close": 23.25, "volume": 61840.0}, {"date": "2021-11-18", "close": 23.18, "volume": 41408.0}, {"date": "2021-11-19", "close": 22.99, "volume": 71807.0}, {"date": "2021-11-22", "close": 22.67, "volume": 105084.0}, {"date": "2021-11-23", "close": 22.85, "volume": 91178.0}, {"date": "2021-11-24", "close": 22.62, "volume": 75958.0}, {"date": "2021-11-26", "close": 22.22, "volume": 108742.0}, {"date": "2021-11-29", "close": 22.17, "volume": 100568.0}, {"date": "2021-11-30", "close": 22.04, "volume": 133186.0}, {"date": "2021-12-01", "close": 22.02, "volume": 128138.0}, {"date": "2021-12-02", "close": 22.36, "volume": 75400.0}, {"date": "2021-12-03", "close": 22.0, "volume": 111150.0}, {"date": "2021-12-06", "close": 21.86, "volume": 94926.0}, {"date": "2021-12-07", "close": 22.07, "volume": 63729.0}, {"date": "2021-12-08", "close": 22.17, "volume": 79851.0}, {"date": "2021-12-09", "close": 22.1, "volume": 51367.0}, {"date": "2021-12-10", "close": 22.29, "volume": 179153.0}, {"date": "2021-12-13", "close": 22.04, "volume": 197481.0}, {"date": "2021-12-14", "close": 21.97, "volume": 108622.0}, {"date": "2021-12-15", "close": 21.94, "volume": 124840.0}, {"date": "2021-12-16", "close": 21.95, "volume": 116085.0}, {"date": "2021-12-17", "close": 20.99, "volume": 175181.0}, {"date": "2021-12-20", "close": 20.71, "volume": 219936.0}, {"date": "2021-12-21", "close": 20.91, "volume": 97093.0}, {"date": "2021-12-22", "close": 21.1, "volume": 109832.0}, {"date": "2021-12-23", "close": 21.39, "volume": 117557.0}, {"date": "2021-12-27", "close": 21.57, "volume": 129451.0}, {"date": "2021-12-28", "close": 21.64, "volume": 132787.0}, {"date": "2021-12-29", "close": 21.04, "volume": 99968.0}, {"date": "2021-12-30", "close": 21.05, "volume": 76313.0}, {"date": "2021-12-31", "close": 21.1, "volume": 45646.0}, {"date": "2022-01-03", "close": 21.45, "volume": 97517.0}, {"date": "2022-01-04", "close": 21.71, "volume": 96883.0}, {"date": "2022-01-05", "close": 21.68, "volume": 79555.0}, {"date": "2022-01-06", "close": 21.68, "volume": 52835.0}, {"date": "2022-01-07", "close": 21.84, "volume": 88529.0}, {"date": "2022-01-10", "close": 21.85, "volume": 98590.0}, {"date": "2022-01-11", "close": 22.22, "volume": 191185.0}, {"date": "2022-01-12", "close": 22.19, "volume": 252833.0}, {"date": "2022-01-13", "close": 22.25, "volume": 95803.0}, {"date": "2022-01-14", "close": 22.2, "volume": 83198.0}, {"date": "2022-01-18", "close": 22.0, "volume": 81691.0}, {"date": "2022-01-19", "close": 21.78, "volume": 70327.0}, {"date": "2022-01-20", "close": 21.53, "volume": 80504.0}, {"date": "2022-01-21", "close": 21.03, "volume": 125167.0}, {"date": "2022-01-24", "close": 20.71, "volume": 218704.0}, {"date": "2022-01-25", "close": 20.06, "volume": 263404.0}, {"date": "2022-01-26", "close": 19.86, "volume": 197314.0}, {"date": "2022-01-27", "close": 19.49, "volume": 488461.0}, {"date": "2022-01-28", "close": 19.63, "volume": 293711.0}, {"date": "2022-01-31", "close": 20.16, "volume": 142518.0}, {"date": "2022-02-01", "close": 20.41, "volume": 131385.0}, {"date": "2022-02-02", "close": 20.66, "volume": 145258.0}, {"date": "2022-02-03", "close": 20.53, "volume": 92757.0}, {"date": "2022-02-04", "close": 20.38, "volume": 93881.0}, {"date": "2022-02-07", "close": 20.3, "volume": 124102.0}, {"date": "2022-02-08", "close": 20.37, "volume": 81257.0}, {"date": "2022-02-09", "close": 20.62, "volume": 114914.0}, {"date": "2022-02-10", "close": 20.3, "volume": 78790.0}, {"date": "2022-02-11", "close": 19.97, "volume": 85327.0}, {"date": "2022-02-14", "close": 19.52, "volume": 160204.0}, {"date": "2022-02-15", "close": 20.03, "volume": 76039.0}, {"date": "2022-02-16", "close": 20.08, "volume": 89643.0}, {"date": "2022-02-17", "close": 19.98, "volume": 58048.0}, {"date": "2022-02-18", "close": 19.96, "volume": 52774.0}, {"date": "2022-02-22", "close": 19.73, "volume": 115913.0}, {"date": "2022-02-23", "close": 19.4, "volume": 139330.0}, {"date": "2022-02-24", "close": 19.44, "volume": 283629.0}, {"date": "2022-02-25", "close": 19.79, "volume": 76263.0}, {"date": "2022-02-28", "close": 19.71, "volume": 100845.0}, {"date": "2022-03-01", "close": 19.38, "volume": 91037.0}, {"date": "2022-03-02", "close": 19.6, "volume": 142278.0}, {"date": "2022-03-03", "close": 19.37, "volume": 102969.0}, {"date": "2022-03-04", "close": 18.95, "volume": 163742.0}, {"date": "2022-03-07", "close": 18.35, "volume": 185673.0}, {"date": "2022-03-08", "close": 18.5, "volume": 148420.0}, {"date": "2022-03-09", "close": 18.94, "volume": 141894.0}, {"date": "2022-03-10", "close": 18.9, "volume": 94224.0}, {"date": "2022-03-11", "close": 18.79, "volume": 54769.0}, {"date": "2022-03-14", "close": 19.1, "volume": 104173.0}, {"date": "2022-03-15", "close": 19.16, "volume": 164247.0}, {"date": "2022-03-16", "close": 19.63, "volume": 116891.0}, {"date": "2022-03-17", "close": 19.7, "volume": 125309.0}, {"date": "2022-03-18", "close": 20.15, "volume": 101620.0}, {"date": "2022-03-21", "close": 19.8, "volume": 186359.0}, {"date": "2022-03-22", "close": 20.07, "volume": 175578.0}, {"date": "2022-03-23", "close": 19.16, "volume": 133411.0}, {"date": "2022-03-24", "close": 18.96, "volume": 236719.0}, {"date": "2022-03-25", "close": 18.96, "volume": 113980.0}, {"date": "2022-03-28", "close": 19.12, "volume": 76847.0}, {"date": "2022-03-29", "close": 19.3, "volume": 138768.0}, {"date": "2022-03-30", "close": 19.25, "volume": 80485.0}, {"date": "2022-03-31", "close": 19.31, "volume": 134462.0}, {"date": "2022-04-01", "close": 19.61, "volume": 118906.0}, {"date": "2022-04-04", "close": 20.13, "volume": 99501.0}, {"date": "2022-04-05", "close": 19.81, "volume": 64668.0}, {"date": "2022-04-06", "close": 19.62, "volume": 65901.0}, {"date": "2022-04-07", "close": 19.55, "volume": 137305.0}, {"date": "2022-04-08", "close": 19.67, "volume": 46469.0}, {"date": "2022-04-11", "close": 19.33, "volume": 75810.0}, {"date": "2022-04-12", "close": 19.26, "volume": 63640.0}, {"date": "2022-04-13", "close": 19.27, "volume": 67817.0}, {"date": "2022-04-14", "close": 19.08, "volume": 111793.0}, {"date": "2022-04-18", "close": 19.0, "volume": 83098.0}, {"date": "2022-04-19", "close": 18.79, "volume": 171833.0}, {"date": "2022-04-20", "close": 18.92, "volume": 62515.0}, {"date": "2022-04-21", "close": 18.89, "volume": 118768.0}, {"date": "2022-04-22", "close": 18.56, "volume": 83915.0}, {"date": "2022-04-25", "close": 18.5, "volume": 85058.0}, {"date": "2022-04-26", "close": 18.28, "volume": 145391.0}, {"date": "2022-04-27", "close": 18.17, "volume": 82582.0}, {"date": "2022-04-28", "close": 18.3, "volume": 81946.0}, {"date": "2022-04-29", "close": 17.96, "volume": 89882.0}, {"date": "2022-05-02", "close": 18.3, "volume": 107930.0}, {"date": "2022-05-03", "close": 18.22, "volume": 50515.0}, {"date": "2022-05-04", "close": 18.27, "volume": 82154.0}, {"date": "2022-05-05", "close": 17.97, "volume": 115179.0}, {"date": "2022-05-06", "close": 17.67, "volume": 113715.0}, {"date": "2022-05-09", "close": 16.88, "volume": 232730.0}, {"date": "2022-05-10", "close": 16.86, "volume": 159257.0}, {"date": "2022-05-11", "close": 16.77, "volume": 119285.0}, {"date": "2022-05-12", "close": 16.64, "volume": 122968.0}, {"date": "2022-05-13", "close": 17.04, "volume": 140060.0}, {"date": "2022-05-16", "close": 17.49, "volume": 145201.0}, {"date": "2022-05-17", "close": 17.9, "volume": 103203.0}, {"date": "2022-05-18", "close": 17.53, "volume": 91560.0}, {"date": "2022-05-19", "close": 17.09, "volume": 109920.0}, {"date": "2022-05-20", "close": 17.22, "volume": 91390.0}, {"date": "2022-05-23", "close": 17.09, "volume": 112208.0}, {"date": "2022-05-24", "close": 16.86, "volume": 106895.0}, {"date": "2022-05-25", "close": 16.65, "volume": 57525.0}, {"date": "2022-05-26", "close": 17.0, "volume": 71649.0}, {"date": "2022-05-27", "close": 17.14, "volume": 87086.0}, {"date": "2022-05-31", "close": 17.25, "volume": 227632.0}, {"date": "2022-06-01", "close": 17.29, "volume": 72432.0}, {"date": "2022-06-02", "close": 17.59, "volume": 54049.0}, {"date": "2022-06-03", "close": 17.41, "volume": 105554.0}, {"date": "2022-06-06", "close": 17.36, "volume": 28829.0}, {"date": "2022-06-07", "close": 17.41, "volume": 56725.0}, {"date": "2022-06-08", "close": 17.29, "volume": 53189.0}, {"date": "2022-06-09", "close": 17.22, "volume": 44861.0}, {"date": "2022-06-10", "close": 16.95, "volume": 57952.0}, {"date": "2022-06-13", "close": 16.45, "volume": 150170.0}, {"date": "2022-06-14", "close": 16.45, "volume": 46164.0}, {"date": "2022-06-15", "close": 16.46, "volume": 45483.0}, {"date": "2022-06-16", "close": 15.83, "volume": 121034.0}, {"date": "2022-06-17", "close": 15.77, "volume": 126674.0}, {"date": "2022-06-21", "close": 16.18, "volume": 61901.0}, {"date": "2022-06-22", "close": 15.89, "volume": 84623.0}, {"date": "2022-06-23", "close": 16.05, "volume": 47237.0}, {"date": "2022-06-24", "close": 16.5, "volume": 95826.0}, {"date": "2022-06-27", "close": 16.39, "volume": 50148.0}, {"date": "2022-06-28", "close": 16.23, "volume": 39606.0}, {"date": "2022-06-29", "close": 16.37, "volume": 30656.0}, {"date": "2022-06-30", "close": 16.3, "volume": 62320.0}, {"date": "2022-07-01", "close": 16.22, "volume": 60761.0}, {"date": "2022-07-05", "close": 16.37, "volume": 83068.0}, {"date": "2022-07-06", "close": 16.78, "volume": 69632.0}, {"date": "2022-07-07", "close": 16.77, "volume": 43719.0}, {"date": "2022-07-08", "close": 16.75, "volume": 41307.0}, {"date": "2022-07-11", "close": 16.55, "volume": 59996.0}, {"date": "2022-07-12", "close": 16.38, "volume": 45767.0}, {"date": "2022-07-13", "close": 16.03, "volume": 143025.0}, {"date": "2022-07-14", "close": 16.06, "volume": 74289.0}, {"date": "2022-07-15", "close": 16.26, "volume": 70116.0}, {"date": "2022-07-18", "close": 16.19, "volume": 104593.0}, {"date": "2022-07-19", "close": 16.45, "volume": 94689.0}, {"date": "2022-07-20", "close": 16.36, "volume": 79542.0}, {"date": "2022-07-21", "close": 16.69, "volume": 74044.0}, {"date": "2022-07-22", "close": 16.73, "volume": 45808.0}, {"date": "2022-07-25", "close": 16.58, "volume": 68515.0}, {"date": "2022-07-26", "close": 16.43, "volume": 79552.0}, {"date": "2022-07-27", "close": 16.84, "volume": 63916.0}, {"date": "2022-07-28", "close": 17.3, "volume": 105461.0}, {"date": "2022-07-29", "close": 17.46, "volume": 81044.0}, {"date": "2022-08-01", "close": 17.62, "volume": 78472.0}, {"date": "2022-08-02", "close": 17.87, "volume": 75293.0}, {"date": "2022-08-03", "close": 17.87, "volume": 57094.0}, {"date": "2022-08-04", "close": 17.7, "volume": 61284.0}, {"date": "2022-08-05", "close": 17.58, "volume": 45522.0}, {"date": "2022-08-08", "close": 17.73, "volume": 84983.0}, {"date": "2022-08-09", "close": 17.71, "volume": 67939.0}, {"date": "2022-08-10", "close": 18.1, "volume": 78059.0}, {"date": "2022-08-11", "close": 17.98, "volume": 89175.0}, {"date": "2022-08-12", "close": 18.12, "volume": 77946.0}, {"date": "2022-08-15", "close": 18.22, "volume": 82149.0}, {"date": "2022-08-16", "close": 18.4, "volume": 93319.0}, {"date": "2022-08-17", "close": 18.22, "volume": 96029.0}, {"date": "2022-08-18", "close": 18.18, "volume": 49315.0}, {"date": "2022-08-19", "close": 18.18, "volume": 79199.0}, {"date": "2022-08-22", "close": 17.96, "volume": 79838.0}, {"date": "2022-08-23", "close": 17.46, "volume": 116334.0}, {"date": "2022-08-24", "close": 17.55, "volume": 46056.0}, {"date": "2022-08-25", "close": 17.54, "volume": 80780.0}, {"date": "2022-08-26", "close": 17.42, "volume": 52827.0}, {"date": "2022-08-29", "close": 17.5, "volume": 32025.0}, {"date": "2022-08-30", "close": 17.65, "volume": 39581.0}, {"date": "2022-08-31", "close": 17.52, "volume": 44462.0}, {"date": "2022-09-01", "close": 17.58, "volume": 51456.0}, {"date": "2022-09-02", "close": 17.58, "volume": 50832.0}, {"date": "2022-09-06", "close": 17.43, "volume": 46188.0}, {"date": "2022-09-07", "close": 17.57, "volume": 45448.0}, {"date": "2022-09-08", "close": 17.77, "volume": 44658.0}, {"date": "2022-09-09", "close": 17.8, "volume": 39706.0}, {"date": "2022-09-12", "close": 17.84, "volume": 96206.0}, {"date": "2022-09-13", "close": 17.46, "volume": 83123.0}, {"date": "2022-09-14", "close": 17.63, "volume": 66473.0}, {"date": "2022-09-15", "close": 17.49, "volume": 38488.0}, {"date": "2022-09-16", "close": 17.36, "volume": 45692.0}, {"date": "2022-09-19", "close": 17.56, "volume": 56886.0}, {"date": "2022-09-20", "close": 17.44, "volume": 45383.0}, {"date": "2022-09-21", "close": 17.31, "volume": 50863.0}, {"date": "2022-09-22", "close": 17.14, "volume": 66306.0}, {"date": "2022-09-23", "close": 16.28, "volume": 237101.0}, {"date": "2022-09-26", "close": 16.13, "volume": 82916.0}, {"date": "2022-09-27", "close": 16.03, "volume": 36858.0}, {"date": "2022-09-28", "close": 16.29, "volume": 30064.0}, {"date": "2022-09-29", "close": 16.0, "volume": 108816.0}, {"date": "2022-09-30", "close": 16.08, "volume": 45995.0}, {"date": "2022-10-03", "close": 16.25, "volume": 71729.0}, {"date": "2022-10-04", "close": 16.42, "volume": 72639.0}, {"date": "2022-10-05", "close": 16.405, "volume": 40928.0}, {"date": "2022-10-06", "close": 16.28, "volume": 55283.0}, {"date": "2022-10-07", "close": 16.15, "volume": 53169.0}, {"date": "2022-10-10", "close": 16.1, "volume": 82165.0}, {"date": "2022-10-11", "close": 15.84, "volume": 88736.0}, {"date": "2022-10-12", "close": 15.85, "volume": 49707.0}, {"date": "2022-10-13", "close": 15.98, "volume": 89715.0}, {"date": "2022-10-14", "close": 15.76, "volume": 107026.0}, {"date": "2022-10-17", "close": 15.9, "volume": 130363.0}, {"date": "2022-10-18", "close": 15.84, "volume": 54177.0}, {"date": "2022-10-19", "close": 15.68, "volume": 23556.0}, {"date": "2022-10-20", "close": 15.91, "volume": 62988.0}, {"date": "2022-10-21", "close": 15.98, "volume": 92642.0}, {"date": "2022-10-24", "close": 15.95, "volume": 85594.0}, {"date": "2022-10-25", "close": 16.18, "volume": 319904.0}, {"date": "2022-10-26", "close": 16.17, "volume": 182868.0}, {"date": "2022-10-27", "close": 16.04, "volume": 83739.0}, {"date": "2022-10-28", "close": 16.06, "volume": 131488.0}, {"date": "2022-10-31", "close": 16.01, "volume": 68913.0}, {"date": "2022-11-01", "close": 16.17, "volume": 120311.0}, {"date": "2022-11-02", "close": 16.08, "volume": 85255.0}, {"date": "2022-11-03", "close": 16.1, "volume": 57434.0}, {"date": "2022-11-04", "close": 16.32, "volume": 83594.0}, {"date": "2022-11-07", "close": 16.44, "volume": 95115.0}, {"date": "2022-11-08", "close": 16.63, "volume": 136952.0}, {"date": "2022-11-09", "close": 16.45, "volume": 92974.0}, {"date": "2022-11-10", "close": 17.11, "volume": 175328.0}, {"date": "2022-11-11", "close": 17.3, "volume": 154057.0}, {"date": "2022-11-14", "close": 17.33, "volume": 162383.0}, {"date": "2022-11-15", "close": 17.44, "volume": 156251.0}, {"date": "2022-11-16", "close": 17.46, "volume": 116312.0}, {"date": "2022-11-17", "close": 17.63, "volume": 87597.0}, {"date": "2022-11-18", "close": 17.68, "volume": 131333.0}, {"date": "2022-11-21", "close": 16.4, "volume": 244748.0}, {"date": "2022-11-22", "close": 16.23, "volume": 198048.0}, {"date": "2022-11-23", "close": 16.14, "volume": 128655.0}, {"date": "2022-11-25", "close": 16.16, "volume": 108061.0}, {"date": "2022-11-28", "close": 16.06, "volume": 121294.0}, {"date": "2022-11-29", "close": 16.12, "volume": 74179.0}, {"date": "2022-11-30", "close": 16.17, "volume": 103668.0}, {"date": "2022-12-01", "close": 16.33, "volume": 91010.0}, {"date": "2022-12-02", "close": 16.16, "volume": 85951.0}, {"date": "2022-12-05", "close": 15.905, "volume": 125492.0}, {"date": "2022-12-06", "close": 15.75, "volume": 117049.0}, {"date": "2022-12-07", "close": 15.65, "volume": 100559.0}, {"date": "2022-12-08", "close": 15.72, "volume": 80582.0}, {"date": "2022-12-09", "close": 15.55, "volume": 67685.0}, {"date": "2022-12-12", "close": 15.5, "volume": 132239.0}, {"date": "2022-12-13", "close": 15.68, "volume": 101363.0}, {"date": "2022-12-14", "close": 15.42, "volume": 90711.0}, {"date": "2022-12-15", "close": 15.29, "volume": 149715.0}, {"date": "2022-12-16", "close": 15.1, "volume": 93855.0}, {"date": "2022-12-19", "close": 15.28, "volume": 130846.0}, {"date": "2022-12-20", "close": 15.26, "volume": 92300.0}, {"date": "2022-12-21", "close": 15.24, "volume": 91096.0}, {"date": "2022-12-22", "close": 15.12, "volume": 119086.0}, {"date": "2022-12-23", "close": 15.08, "volume": 80677.0}, {"date": "2022-12-27", "close": 15.15, "volume": 125533.0}, {"date": "2022-12-28", "close": 14.84, "volume": 280449.0}, {"date": "2022-12-29", "close": 15.0, "volume": 148690.0}, {"date": "2022-12-30", "close": 14.81, "volume": 228882.0}, {"date": "2023-01-03", "close": 15.26, "volume": 191430.0}, {"date": "2023-01-04", "close": 15.21, "volume": 114737.0}, {"date": "2023-01-05", "close": 15.1, "volume": 66892.0}, {"date": "2023-01-06", "close": 15.23, "volume": 115251.0}, {"date": "2023-01-09", "close": 15.34, "volume": 87462.0}, {"date": "2023-01-10", "close": 15.43, "volume": 102152.0}, {"date": "2023-01-11", "close": 15.6, "volume": 151513.0}, {"date": "2023-01-12", "close": 15.63, "volume": 122610.0}, {"date": "2023-01-13", "close": 15.6, "volume": 93873.0}, {"date": "2023-01-17", "close": 15.7, "volume": 125081.0}, {"date": "2023-01-18", "close": 15.75, "volume": 83686.0}, {"date": "2023-01-19", "close": 15.78, "volume": 199174.0}, {"date": "2023-01-20", "close": 15.8, "volume": 97097.0}, {"date": "2023-01-23", "close": 16.0, "volume": 239487.0}, {"date": "2023-01-24", "close": 16.19, "volume": 309018.0}, {"date": "2023-01-25", "close": 16.11, "volume": 175757.0}, {"date": "2023-01-26", "close": 16.2, "volume": 136934.0}, {"date": "2023-01-27", "close": 15.92, "volume": 225204.0}, {"date": "2023-01-30", "close": 15.94, "volume": 134681.0}, {"date": "2023-01-31", "close": 15.99, "volume": 105667.0}, {"date": "2023-02-01", "close": 15.85, "volume": 130551.0}, {"date": "2023-02-02", "close": 16.04, "volume": 147644.0}, {"date": "2023-02-03", "close": 15.99, "volume": 157046.0}, {"date": "2023-02-06", "close": 15.96, "volume": 77045.0}, {"date": "2023-02-07", "close": 15.97, "volume": 85690.0}, {"date": "2023-02-08", "close": 16.24, "volume": 104159.0}, {"date": "2023-02-09", "close": 16.13, "volume": 94179.0}, {"date": "2023-02-10", "close": 16.25, "volume": 70143.0}, {"date": "2023-02-13", "close": 16.18, "volume": 79331.0}, {"date": "2023-02-14", "close": 16.24, "volume": 136858.0}, {"date": "2023-02-15", "close": 16.09, "volume": 237995.0}, {"date": "2023-02-16", "close": 16.26, "volume": 214166.0}, {"date": "2023-02-17", "close": 15.85, "volume": 152535.0}, {"date": "2023-02-21", "close": 15.64, "volume": 114123.0}, {"date": "2023-02-22", "close": 15.38, "volume": 151527.0}, {"date": "2023-02-23", "close": 15.28, "volume": 128810.0}, {"date": "2023-02-24", "close": 15.2, "volume": 182195.0}, {"date": "2023-02-27", "close": 15.12, "volume": 117174.0}, {"date": "2023-02-28", "close": 15.12, "volume": 58475.0}, {"date": "2023-03-01", "close": 15.32, "volume": 98863.0}, {"date": "2023-03-02", "close": 15.34, "volume": 64258.0}, {"date": "2023-03-03", "close": 15.5, "volume": 95252.0}, {"date": "2023-03-06", "close": 15.55, "volume": 61323.0}, {"date": "2023-03-07", "close": 15.49, "volume": 41297.0}, {"date": "2023-03-08", "close": 15.57, "volume": 21569.0}, {"date": "2023-03-09", "close": 15.4, "volume": 46235.0}, {"date": "2023-03-10", "close": 15.14, "volume": 104414.0}, {"date": "2023-03-13", "close": 14.99, "volume": 103110.0}, {"date": "2023-03-14", "close": 15.03, "volume": 54295.0}, {"date": "2023-03-15", "close": 14.74, "volume": 130238.0}, {"date": "2023-03-16", "close": 14.89, "volume": 89960.0}, {"date": "2023-03-17", "close": 14.76, "volume": 47153.0}, {"date": "2023-03-20", "close": 14.8, "volume": 72776.0}, {"date": "2023-03-21", "close": 14.81, "volume": 53304.0}, {"date": "2023-03-22", "close": 14.71, "volume": 56906.0}, {"date": "2023-03-23", "close": 14.68, "volume": 60232.0}, {"date": "2023-03-24", "close": 14.54, "volume": 96009.0}, {"date": "2023-03-27", "close": 14.61, "volume": 81463.0}, {"date": "2023-03-28", "close": 14.48, "volume": 62643.0}, {"date": "2023-03-29", "close": 14.61, "volume": 46463.0}, {"date": "2023-03-30", "close": 14.68, "volume": 49163.0}, {"date": "2023-03-31", "close": 15.13, "volume": 271864.0}, {"date": "2023-04-03", "close": 15.21, "volume": 104114.0}, {"date": "2023-04-04", "close": 15.18, "volume": 85136.0}, {"date": "2023-04-05", "close": 15.12, "volume": 55344.0}, {"date": "2023-04-06", "close": 15.18, "volume": 41419.0}, {"date": "2023-04-10", "close": 15.21, "volume": 52905.0}, {"date": "2023-04-11", "close": 15.2, "volume": 56079.0}, {"date": "2023-04-12", "close": 15.335, "volume": 51431.0}, {"date": "2023-04-13", "close": 15.39, "volume": 70538.0}, {"date": "2023-04-14", "close": 15.41, "volume": 37412.0}, {"date": "2023-04-17", "close": 15.37, "volume": 67385.0}, {"date": "2023-04-18", "close": 15.31, "volume": 75993.0}, {"date": "2023-04-19", "close": 15.28, "volume": 50127.0}, {"date": "2023-04-20", "close": 15.34, "volume": 121991.0}, {"date": "2023-04-21", "close": 15.35, "volume": 48838.0}, {"date": "2023-04-24", "close": 15.41, "volume": 56489.0}, {"date": "2023-04-25", "close": 15.28, "volume": 61085.0}, {"date": "2023-04-26", "close": 15.24, "volume": 97564.0}, {"date": "2023-04-27", "close": 15.5, "volume": 57453.0}, {"date": "2023-04-28", "close": 15.58, "volume": 64953.0}, {"date": "2023-05-01", "close": 15.54, "volume": 74043.0}, {"date": "2023-05-02", "close": 15.55, "volume": 110818.0}, {"date": "2023-05-03", "close": 15.56, "volume": 72527.0}, {"date": "2023-05-04", "close": 15.59, "volume": 85035.0}, {"date": "2023-05-05", "close": 15.75, "volume": 96129.0}, {"date": "2023-05-08", "close": 15.91, "volume": 51750.0}, {"date": "2023-05-09", "close": 15.9, "volume": 51686.0}, {"date": "2023-05-10", "close": 15.98, "volume": 57613.0}, {"date": "2023-05-11", "close": 15.87, "volume": 63261.0}, {"date": "2023-05-12", "close": 15.9, "volume": 54780.0}, {"date": "2023-05-15", "close": 15.92, "volume": 89176.0}, {"date": "2023-05-16", "close": 15.84, "volume": 66857.0}, {"date": "2023-05-17", "close": 15.83, "volume": 106777.0}, {"date": "2023-05-18", "close": 15.36, "volume": 127952.0}, {"date": "2023-05-19", "close": 15.32, "volume": 71498.0}, {"date": "2023-05-22", "close": 15.24, "volume": 141726.0}, {"date": "2023-05-23", "close": 15.14, "volume": 75074.0}, {"date": "2023-05-24", "close": 15.16, "volume": 72637.0}, {"date": "2023-05-25", "close": 15.2, "volume": 63336.0}, {"date": "2023-05-26", "close": 15.39, "volume": 51918.0}, {"date": "2023-05-30", "close": 15.34, "volume": 66694.0}, {"date": "2023-05-31", "close": 15.32, "volume": 33999.0}, {"date": "2023-06-01", "close": 15.44, "volume": 57164.0}, {"date": "2023-06-02", "close": 15.53, "volume": 50293.0}, {"date": "2023-06-05", "close": 15.54, "volume": 54224.0}, {"date": "2023-06-06", "close": 15.52, "volume": 39429.0}, {"date": "2023-06-07", "close": 15.62, "volume": 54931.0}, {"date": "2023-06-08", "close": 15.58, "volume": 25998.0}, {"date": "2023-06-09", "close": 15.59, "volume": 48639.0}, {"date": "2023-06-12", "close": 15.58, "volume": 95512.0}, {"date": "2023-06-13", "close": 15.7, "volume": 149018.0}, {"date": "2023-06-14", "close": 15.86, "volume": 151459.0}, {"date": "2023-06-15", "close": 15.97, "volume": 139228.0}, {"date": "2023-06-16", "close": 16.03, "volume": 141976.0}, {"date": "2023-06-20", "close": 15.97, "volume": 64889.0}, {"date": "2023-06-21", "close": 16.15, "volume": 147767.0}, {"date": "2023-06-22", "close": 16.18, "volume": 183762.0}, {"date": "2023-06-23", "close": 16.17, "volume": 102177.0}, {"date": "2023-06-26", "close": 16.34, "volume": 108278.0}, {"date": "2023-06-27", "close": 16.42, "volume": 87888.0}, {"date": "2023-06-28", "close": 16.53, "volume": 157502.0}, {"date": "2023-06-29", "close": 16.54, "volume": 135278.0}, {"date": "2023-06-30", "close": 16.6, "volume": 162888.0}, {"date": "2023-07-03", "close": 16.6, "volume": 95723.0}, {"date": "2023-07-05", "close": 16.51, "volume": 130252.0}, {"date": "2023-07-06", "close": 16.36, "volume": 87111.0}, {"date": "2023-07-07", "close": 16.3, "volume": 72172.0}, {"date": "2023-07-10", "close": 16.31, "volume": 133837.0}, {"date": "2023-07-11", "close": 16.45, "volume": 100740.0}, {"date": "2023-07-12", "close": 16.62, "volume": 126532.0}, {"date": "2023-07-13", "close": 17.25, "volume": 339091.0}, {"date": "2023-07-14", "close": 16.82, "volume": 143296.0}, {"date": "2023-07-17", "close": 16.92, "volume": 85946.0}, {"date": "2023-07-18", "close": 16.9, "volume": 95379.0}, {"date": "2023-07-19", "close": 17.15, "volume": 488812.0}, {"date": "2023-07-20", "close": 17.06, "volume": 76222.0}, {"date": "2023-07-21", "close": 17.07, "volume": 76964.0}, {"date": "2023-07-24", "close": 17.03, "volume": 70737.0}, {"date": "2023-07-25", "close": 17.03, "volume": 76559.0}, {"date": "2023-07-26", "close": 17.07, "volume": 88301.0}, {"date": "2023-07-27", "close": 16.95, "volume": 110554.0}, {"date": "2023-07-28", "close": 16.98, "volume": 119407.0}, {"date": "2023-07-31", "close": 17.12, "volume": 145600.0}, {"date": "2023-08-01", "close": 17.0, "volume": 96562.0}, {"date": "2023-08-02", "close": 16.76, "volume": 161771.0}, {"date": "2023-08-03", "close": 16.5, "volume": 93555.0}, {"date": "2023-08-04", "close": 16.78, "volume": 119041.0}, {"date": "2023-08-07", "close": 16.91, "volume": 61859.0}, {"date": "2023-08-08", "close": 16.56, "volume": 110698.0}, {"date": "2023-08-09", "close": 16.63, "volume": 64922.0}, {"date": "2023-08-10", "close": 16.62, "volume": 50187.0}, {"date": "2023-08-11", "close": 16.46, "volume": 58027.0}, {"date": "2023-08-14", "close": 16.65, "volume": 158886.0}, {"date": "2023-08-15", "close": 16.54, "volume": 48520.0}, {"date": "2023-08-16", "close": 16.58, "volume": 147587.0}, {"date": "2023-08-17", "close": 16.54, "volume": 63405.0}, {"date": "2023-08-18", "close": 16.54, "volume": 59786.0}, {"date": "2023-08-21", "close": 16.63, "volume": 114476.0}, {"date": "2023-08-22", "close": 16.83, "volume": 130356.0}, {"date": "2023-08-23", "close": 16.55, "volume": 107321.0}, {"date": "2023-08-24", "close": 16.42, "volume": 35646.0}, {"date": "2023-08-25", "close": 16.56, "volume": 102961.0}, {"date": "2023-08-28", "close": 16.58, "volume": 100803.0}, {"date": "2023-08-29", "close": 16.6, "volume": 109120.0}, {"date": "2023-08-30", "close": 16.5, "volume": 77547.0}, {"date": "2023-08-31", "close": 16.47, "volume": 81770.0}, {"date": "2023-09-01", "close": 16.49, "volume": 86806.0}, {"date": "2023-09-05", "close": 16.7, "volume": 171814.0}, {"date": "2023-09-06", "close": 16.64, "volume": 55777.0}, {"date": "2023-09-07", "close": 16.76, "volume": 105766.0}, {"date": "2023-09-08", "close": 16.86, "volume": 130861.0}, {"date": "2023-09-11", "close": 17.25, "volume": 166561.0}, {"date": "2023-09-12", "close": 17.18, "volume": 93610.0}, {"date": "2023-09-13", "close": 17.2, "volume": 60929.0}, {"date": "2023-09-14", "close": 17.42, "volume": 192438.0}, {"date": "2023-09-15", "close": 17.28, "volume": 171050.0}, {"date": "2023-09-18", "close": 17.21, "volume": 87966.0}, {"date": "2023-09-19", "close": 17.2, "volume": 63284.0}, {"date": "2023-09-20", "close": 17.19, "volume": 119031.0}, {"date": "2023-09-21", "close": 17.1, "volume": 88757.0}, {"date": "2023-09-22", "close": 17.24, "volume": 91289.0}, {"date": "2023-09-25", "close": 17.47, "volume": 125943.0}, {"date": "2023-09-26", "close": 17.22, "volume": 52745.0}, {"date": "2023-09-27", "close": 17.32, "volume": 98070.0}, {"date": "2023-09-28", "close": 17.3, "volume": 114849.0}, {"date": "2023-09-29", "close": 17.42, "volume": 104935.0}, {"date": "2023-10-02", "close": 17.2599, "volume": 92397.0}, {"date": "2023-10-03", "close": 17.07, "volume": 88803.0}, {"date": "2023-10-04", "close": 16.8, "volume": 114945.0}, {"date": "2023-10-05", "close": 16.93, "volume": 62227.0}, {"date": "2023-10-06", "close": 17.04, "volume": 66005.0}, {"date": "2023-10-09", "close": 16.91, "volume": 59492.0}, {"date": "2023-10-10", "close": 17.14, "volume": 57646.0}, {"date": "2023-10-11", "close": 17.23, "volume": 60961.0}, {"date": "2023-10-12", "close": 17.17, "volume": 66616.0}, {"date": "2023-10-13", "close": 17.18, "volume": 37063.0}, {"date": "2023-10-16", "close": 17.22, "volume": 40572.0}, {"date": "2023-10-17", "close": 17.21, "volume": 52148.0}, {"date": "2023-10-18", "close": 16.96, "volume": 69364.0}, {"date": "2023-10-19", "close": 16.91, "volume": 62567.0}, {"date": "2023-10-20", "close": 16.6, "volume": 107943.0}, {"date": "2023-10-23", "close": 16.2, "volume": 110483.0}, {"date": "2023-10-24", "close": 16.11, "volume": 80958.0}, {"date": "2023-10-25", "close": 15.83, "volume": 102830.0}, {"date": "2023-10-26", "close": 15.56, "volume": 112246.0}, {"date": "2023-10-27", "close": 15.76, "volume": 54028.0}, {"date": "2023-10-30", "close": 15.93, "volume": 85127.0}, {"date": "2023-10-31", "close": 16.13, "volume": 64753.0}, {"date": "2023-11-01", "close": 16.31, "volume": 65399.0}, {"date": "2023-11-02", "close": 16.7, "volume": 124041.0}, {"date": "2023-11-03", "close": 16.76, "volume": 79229.0}, {"date": "2023-11-06", "close": 16.86, "volume": 73461.0}, {"date": "2023-11-07", "close": 16.91, "volume": 55521.0}, {"date": "2023-11-08", "close": 16.87, "volume": 104246.0}, {"date": "2023-11-09", "close": 16.75, "volume": 45743.0}, {"date": "2023-11-10", "close": 16.85, "volume": 80003.0}, {"date": "2023-11-13", "close": 16.98, "volume": 43630.0}, {"date": "2023-11-14", "close": 17.22, "volume": 132464.0}, {"date": "2023-11-15", "close": 17.07, "volume": 151755.0}, {"date": "2023-11-16", "close": 17.45, "volume": 175220.0}, {"date": "2023-11-17", "close": 17.63, "volume": 122995.0}, {"date": "2023-11-20", "close": 17.61, "volume": 113963.0}, {"date": "2023-11-21", "close": 17.1, "volume": 70464.0}, {"date": "2023-11-22", "close": 17.06, "volume": 50727.0}, {"date": "2023-11-24", "close": 16.85, "volume": 49347.0}, {"date": "2023-11-27", "close": 16.7, "volume": 115794.0}, {"date": "2023-11-28", "close": 16.8, "volume": 85585.0}, {"date": "2023-11-29", "close": 16.9, "volume": 72015.0}, {"date": "2023-11-30", "close": 17.0, "volume": 63279.0}, {"date": "2023-12-01", "close": 17.17, "volume": 61904.0}, {"date": "2023-12-04", "close": 17.34, "volume": 88329.0}, {"date": "2023-12-05", "close": 17.49, "volume": 78927.0}, {"date": "2023-12-06", "close": 17.45, "volume": 84779.0}, {"date": "2023-12-07", "close": 17.45, "volume": 89043.0}, {"date": "2023-12-08", "close": 17.94, "volume": 165287.0}, {"date": "2023-12-11", "close": 17.78, "volume": 129629.0}, {"date": "2023-12-12", "close": 17.75, "volume": 60979.0}, {"date": "2023-12-13", "close": 18.07, "volume": 103865.0}, {"date": "2023-12-14", "close": 18.4, "volume": 184471.0}, {"date": "2023-12-15", "close": 18.07, "volume": 107346.0}, {"date": "2023-12-18", "close": 18.28, "volume": 94937.0}, {"date": "2023-12-19", "close": 18.2, "volume": 117974.0}, {"date": "2023-12-20", "close": 17.72, "volume": 126575.0}, {"date": "2023-12-21", "close": 17.87, "volume": 72946.0}, {"date": "2023-12-22", "close": 18.06, "volume": 67767.0}, {"date": "2023-12-26", "close": 18.12, "volume": 87749.0}, {"date": "2023-12-27", "close": 18.14, "volume": 82743.0}, {"date": "2023-12-28", "close": 18.26, "volume": 93053.0}, {"date": "2023-12-29", "close": 18.29, "volume": 82141.0}, {"date": "2024-01-02", "close": 18.2796, "volume": 79510.0}, {"date": "2024-01-03", "close": 18.15, "volume": 45737.0}, {"date": "2024-01-04", "close": 18.47, "volume": 105172.0}, {"date": "2024-01-05", "close": 18.62, "volume": 71482.0}, {"date": "2024-01-08", "close": 18.63, "volume": 104284.0}, {"date": "2024-01-09", "close": 18.53, "volume": 103988.0}, {"date": "2024-01-10", "close": 18.75, "volume": 114927.0}, {"date": "2024-01-11", "close": 18.65, "volume": 98837.0}, {"date": "2024-01-12", "close": 19.24, "volume": 199288.0}, {"date": "2024-01-16", "close": 18.87, "volume": 140269.0}, {"date": "2024-01-17", "close": 18.5, "volume": 146428.0}, {"date": "2024-01-18", "close": 18.58, "volume": 122795.0}, {"date": "2024-01-19", "close": 18.72, "volume": 72824.0}, {"date": "2024-01-22", "close": 19.01, "volume": 139351.0}, {"date": "2024-01-23", "close": 18.58, "volume": 190651.0}, {"date": "2024-01-24", "close": 18.82, "volume": 91575.0}, {"date": "2024-01-25", "close": 18.89, "volume": 85433.0}, {"date": "2024-01-26", "close": 18.91, "volume": 65067.0}, {"date": "2024-01-29", "close": 19.2, "volume": 114668.0}, {"date": "2024-01-30", "close": 19.04, "volume": 124809.0}, {"date": "2024-01-31", "close": 19.13, "volume": 166223.0}, {"date": "2024-02-01", "close": 19.44, "volume": 191623.0}, {"date": "2024-02-02", "close": 19.63, "volume": 153322.0}, {"date": "2024-02-05", "close": 19.62, "volume": 139759.0}, {"date": "2024-02-06", "close": 19.89, "volume": 169749.0}, {"date": "2024-02-07", "close": 19.95, "volume": 107122.0}, {"date": "2024-02-08", "close": 19.83, "volume": 84604.0}, {"date": "2024-02-09", "close": 19.88, "volume": 111674.0}, {"date": "2024-02-12", "close": 19.91, "volume": 129094.0}, {"date": "2024-02-13", "close": 19.77, "volume": 119593.0}, {"date": "2024-02-14", "close": 20.19, "volume": 192620.0}, {"date": "2024-02-15", "close": 20.38, "volume": 164212.0}, {"date": "2024-02-16", "close": 20.51, "volume": 152661.0}, {"date": "2024-02-20", "close": 20.57, "volume": 138677.0}, {"date": "2024-02-21", "close": 20.04, "volume": 130033.0}, {"date": "2024-02-22", "close": 20.21, "volume": 100949.0}, {"date": "2024-02-23", "close": 20.52, "volume": 171088.0}, {"date": "2024-02-26", "close": 20.36, "volume": 128134.0}, {"date": "2024-02-27", "close": 20.59, "volume": 235704.0}, {"date": "2024-02-28", "close": 20.36, "volume": 159247.0}, {"date": "2024-02-29", "close": 20.45, "volume": 111986.0}, {"date": "2024-03-01", "close": 20.75, "volume": 173820.0}, {"date": "2024-03-04", "close": 20.65, "volume": 226842.0}, {"date": "2024-03-05", "close": 20.52, "volume": 119457.0}, {"date": "2024-03-06", "close": 20.69, "volume": 153797.0}, {"date": "2024-03-07", "close": 20.75, "volume": 221333.0}, {"date": "2024-03-08", "close": 21.02, "volume": 331989.0}, {"date": "2024-03-11", "close": 20.99, "volume": 103753.0}, {"date": "2024-03-12", "close": 20.94, "volume": 92518.0}, {"date": "2024-03-13", "close": 20.41, "volume": 237055.0}, {"date": "2024-03-14", "close": 20.38, "volume": 119965.0}, {"date": "2024-03-15", "close": 20.22, "volume": 98989.0}, {"date": "2024-03-18", "close": 20.23, "volume": 78419.0}, {"date": "2024-03-19", "close": 19.45, "volume": 318545.0}, {"date": "2024-03-20", "close": 19.55, "volume": 123330.0}, {"date": "2024-03-21", "close": 19.75, "volume": 144497.0}, {"date": "2024-03-22", "close": 19.69, "volume": 112608.0}, {"date": "2024-03-25", "close": 19.74, "volume": 55792.0}, {"date": "2024-03-26", "close": 19.86, "volume": 93081.0}, {"date": "2024-03-27", "close": 20.15, "volume": 136766.0}, {"date": "2024-03-28", "close": 20.47, "volume": 122782.0}, {"date": "2024-04-01", "close": 20.55, "volume": 179145.0}, {"date": "2024-04-02", "close": 20.47, "volume": 96496.0}, {"date": "2024-04-03", "close": 20.63, "volume": 128093.0}, {"date": "2024-04-04", "close": 20.39, "volume": 116312.0}, {"date": "2024-04-05", "close": 20.41, "volume": 93435.0}, {"date": "2024-04-08", "close": 19.35, "volume": 1072487.0}, {"date": "2024-04-09", "close": 19.39, "volume": 504236.0}, {"date": "2024-04-10", "close": 19.62, "volume": 118250.0}, {"date": "2024-04-11", "close": 19.7, "volume": 222895.0}, {"date": "2024-04-12", "close": 19.4, "volume": 666507.0}, {"date": "2024-04-15", "close": 18.47, "volume": 593431.0}, {"date": "2024-04-16", "close": 18.41, "volume": 1005629.0}, {"date": "2024-04-17", "close": 17.55, "volume": 800408.0}, {"date": "2024-04-18", "close": 17.6, "volume": 249344.0}, {"date": "2024-04-19", "close": 17.64, "volume": 138736.0}, {"date": "2024-04-22", "close": 17.95, "volume": 174698.0}, {"date": "2024-04-23", "close": 18.28, "volume": 209150.0}, {"date": "2024-04-24", "close": 18.28, "volume": 127422.0}, {"date": "2024-04-25", "close": 17.94, "volume": 99897.0}, {"date": "2024-04-26", "close": 18.28, "volume": 90733.0}, {"date": "2024-04-29", "close": 18.36, "volume": 165298.0}, {"date": "2024-04-30", "close": 18.25, "volume": 102471.0}, {"date": "2024-05-01", "close": 18.03, "volume": 184179.0}, {"date": "2024-05-02", "close": 18.12, "volume": 252243.0}, {"date": "2024-05-03", "close": 18.08, "volume": 197155.0}, {"date": "2024-05-06", "close": 18.04, "volume": 162832.0}, {"date": "2024-05-07", "close": 17.84, "volume": 195332.0}, {"date": "2024-05-08", "close": 17.87, "volume": 109199.0}, {"date": "2024-05-09", "close": 17.62, "volume": 267122.0}, {"date": "2024-05-10", "close": 17.61, "volume": 214861.0}, {"date": "2024-05-13", "close": 17.8, "volume": 179177.0}, {"date": "2024-05-14", "close": 17.8, "volume": 513075.0}, {"date": "2024-05-15", "close": 17.95, "volume": 392840.0}, {"date": "2024-05-16", "close": 17.91, "volume": 270726.0}, {"date": "2024-05-17", "close": 17.92, "volume": 160475.0}, {"date": "2024-05-20", "close": 17.89, "volume": 173241.0}, {"date": "2024-05-21", "close": 17.95, "volume": 201276.0}, {"date": "2024-05-22", "close": 17.93, "volume": 144246.0}, {"date": "2024-05-23", "close": 18.01, "volume": 208635.0}, {"date": "2024-05-24", "close": 18.0, "volume": 228551.0}, {"date": "2024-05-28", "close": 17.99, "volume": 704221.0}, {"date": "2024-05-29", "close": 17.89, "volume": 305261.0}, {"date": "2024-05-30", "close": 17.5, "volume": 205886.0}, {"date": "2024-05-31", "close": 17.27, "volume": 373983.0}, {"date": "2024-06-03", "close": 17.68, "volume": 534917.0}, {"date": "2024-06-04", "close": 17.16, "volume": 1033398.0}, {"date": "2024-06-05", "close": 17.17, "volume": 512371.0}, {"date": "2024-06-06", "close": 17.29, "volume": 202964.0}, {"date": "2024-06-07", "close": 17.43, "volume": 160053.0}, {"date": "2024-06-10", "close": 17.45, "volume": 177626.0}, {"date": "2024-06-11", "close": 17.49, "volume": 139047.0}, {"date": "2024-06-12", "close": 17.74, "volume": 137811.0}, {"date": "2024-06-13", "close": 17.8, "volume": 210633.0}, {"date": "2024-06-14", "close": 17.89, "volume": 98405.0}, {"date": "2024-06-17", "close": 17.84, "volume": 170550.0}, {"date": "2024-06-18", "close": 17.91, "volume": 116768.0}, {"date": "2024-06-20", "close": 17.775, "volume": 138709.0}, {"date": "2024-06-21", "close": 17.67, "volume": 101433.0}, {"date": "2024-06-24", "close": 17.74, "volume": 102038.0}, {"date": "2024-06-25", "close": 17.79, "volume": 91152.0}, {"date": "2024-06-26", "close": 17.72, "volume": 168390.0}, {"date": "2024-06-27", "close": 17.88, "volume": 135199.0}, {"date": "2024-06-28", "close": 17.86, "volume": 79889.0}, {"date": "2024-07-01", "close": 17.81, "volume": 124969.0}, {"date": "2024-07-02", "close": 17.69, "volume": 190000.0}, {"date": "2024-07-03", "close": 17.81, "volume": 75476.0}, {"date": "2024-07-05", "close": 17.99, "volume": 180119.0}, {"date": "2024-07-08", "close": 17.86, "volume": 187804.0}, {"date": "2024-07-09", "close": 18.01, "volume": 153946.0}, {"date": "2024-07-10", "close": 17.99, "volume": 78619.0}, {"date": "2024-07-11", "close": 17.94, "volume": 215323.0}, {"date": "2024-07-12", "close": 17.97, "volume": 161810.0}, {"date": "2024-07-15", "close": 18.03, "volume": 186726.0}, {"date": "2024-07-16", "close": 18.23, "volume": 182364.0}, {"date": "2024-07-17", "close": 18.37, "volume": 121080.0}, {"date": "2024-07-18", "close": 18.32, "volume": 134545.0}, {"date": "2024-07-19", "close": 18.0, "volume": 412284.0}, {"date": "2024-07-22", "close": 18.07, "volume": 87237.0}, {"date": "2024-07-23", "close": 17.85, "volume": 149244.0}, {"date": "2024-07-24", "close": 17.89, "volume": 83718.0}, {"date": "2024-07-25", "close": 17.95, "volume": 91993.0}, {"date": "2024-07-26", "close": 18.1, "volume": 140631.0}, {"date": "2024-07-29", "close": 18.13, "volume": 116024.0}, {"date": "2024-07-30", "close": 18.13, "volume": 95393.0}, {"date": "2024-07-31", "close": 18.48, "volume": 152104.0}, {"date": "2024-08-01", "close": 18.36, "volume": 107654.0}, {"date": "2024-08-02", "close": 17.98, "volume": 187759.0}, {"date": "2024-08-05", "close": 17.61, "volume": 235491.0}, {"date": "2024-08-06", "close": 17.73, "volume": 108793.0}, {"date": "2024-08-07", "close": 17.85, "volume": 99880.0}, {"date": "2024-08-08", "close": 17.89, "volume": 70670.0}, {"date": "2024-08-09", "close": 18.01, "volume": 71664.0}, {"date": "2024-08-12", "close": 18.41, "volume": 180245.0}, {"date": "2024-08-13", "close": 18.49, "volume": 104098.0}, {"date": "2024-08-14", "close": 18.47, "volume": 97865.0}, {"date": "2024-08-15", "close": 18.72, "volume": 96463.0}, {"date": "2024-08-16", "close": 18.85, "volume": 118441.0}, {"date": "2024-08-19", "close": 19.0, "volume": 267352.0}, {"date": "2024-08-20", "close": 18.91, "volume": 104616.0}, {"date": "2024-08-21", "close": 19.05, "volume": 90893.0}, {"date": "2024-08-22", "close": 18.9, "volume": 149061.0}, {"date": "2024-08-23", "close": 18.52, "volume": 129774.0}, {"date": "2024-08-26", "close": 18.39, "volume": 116449.0}, {"date": "2024-08-27", "close": 18.2, "volume": 105781.0}, {"date": "2024-08-28", "close": 18.15, "volume": 88535.0}, {"date": "2024-08-29", "close": 18.05, "volume": 96934.0}, {"date": "2024-08-30", "close": 18.27, "volume": 80677.0}, {"date": "2024-09-03", "close": 18.19, "volume": 55361.0}, {"date": "2024-09-04", "close": 18.23, "volume": 70606.0}, {"date": "2024-09-05", "close": 18.15, "volume": 78908.0}, {"date": "2024-09-06", "close": 17.97, "volume": 154726.0}, {"date": "2024-09-09", "close": 17.95, "volume": 113867.0}, {"date": "2024-09-10", "close": 18.08, "volume": 42907.0}, {"date": "2024-09-11", "close": 17.98, "volume": 75151.0}, {"date": "2024-09-12", "close": 18.13, "volume": 93668.0}, {"date": "2024-09-13", "close": 18.16, "volume": 54173.0}, {"date": "2024-09-16", "close": 18.4, "volume": 135387.0}, {"date": "2024-09-17", "close": 18.422, "volume": 96497.0}, {"date": "2024-09-18", "close": 18.28, "volume": 71134.0}, {"date": "2024-09-19", "close": 18.379, "volume": 70703.0}, {"date": "2024-09-20", "close": 18.83, "volume": 202705.0}, {"date": "2024-09-23", "close": 18.96, "volume": 164677.0}, {"date": "2024-09-24", "close": 18.99, "volume": 153332.0}, {"date": "2024-09-25", "close": 19.15, "volume": 91063.0}, {"date": "2024-09-26", "close": 19.11, "volume": 77681.0}, {"date": "2024-09-27", "close": 19.23, "volume": 78198.0}, {"date": "2024-09-30", "close": 19.02, "volume": 157945.0}, {"date": "2024-10-01", "close": 18.91, "volume": 104184.0}, {"date": "2024-10-02", "close": 18.91, "volume": 71060.0}, {"date": "2024-10-03", "close": 18.67, "volume": 105425.0}, {"date": "2024-10-04", "close": 18.63, "volume": 121743.0}, {"date": "2024-10-07", "close": 18.4, "volume": 103862.0}, {"date": "2024-10-08", "close": 18.57, "volume": 100877.0}, {"date": "2024-10-09", "close": 18.56, "volume": 62540.0}, {"date": "2024-10-10", "close": 18.72, "volume": 53295.0}, {"date": "2024-10-11", "close": 18.72, "volume": 65519.0}, {"date": "2024-10-14", "close": 18.72, "volume": 51270.0}, {"date": "2024-10-15", "close": 18.68, "volume": 85336.0}, {"date": "2024-10-16", "close": 18.89, "volume": 109002.0}, {"date": "2024-10-17", "close": 18.78, "volume": 75857.0}, {"date": "2024-10-18", "close": 18.69, "volume": 71310.0}, {"date": "2024-10-21", "close": 18.55, "volume": 94100.0}, {"date": "2024-10-22", "close": 18.31, "volume": 141722.0}, {"date": "2024-10-23", "close": 18.25, "volume": 78481.0}, {"date": "2024-10-24", "close": 18.035, "volume": 95830.0}, {"date": "2024-10-25", "close": 17.65, "volume": 249310.0}, {"date": "2024-10-28", "close": 17.61, "volume": 155836.0}, {"date": "2024-10-29", "close": 17.54, "volume": 105473.0}, {"date": "2024-10-30", "close": 17.47, "volume": 199448.0}, {"date": "2024-10-31", "close": 17.6, "volume": 154735.0}, {"date": "2024-11-01", "close": 17.64, "volume": 96057.0}, {"date": "2024-11-04", "close": 17.54, "volume": 146213.0}, {"date": "2024-11-05", "close": 17.59, "volume": 130811.0}, {"date": "2024-11-06", "close": 17.88, "volume": 202326.0}, {"date": "2024-11-07", "close": 17.99, "volume": 148859.0}, {"date": "2024-11-08", "close": 17.85, "volume": 178038.0}, {"date": "2024-11-11", "close": 17.92, "volume": 143413.0}, {"date": "2024-11-12", "close": 17.32, "volume": 452114.0}, {"date": "2024-11-13", "close": 17.23, "volume": 285067.0}, {"date": "2024-11-14", "close": 17.28, "volume": 122465.0}, {"date": "2024-11-15", "close": 17.35, "volume": 194339.0}, {"date": "2024-11-18", "close": 17.65, "volume": 250154.0}, {"date": "2024-11-19", "close": 17.7, "volume": 260418.0}, {"date": "2024-11-20", "close": 17.76, "volume": 210780.0}, {"date": "2024-11-21", "close": 16.76, "volume": 412121.0}, {"date": "2024-11-22", "close": 17.1, "volume": 207511.0}, {"date": "2024-11-25", "close": 17.34, "volume": 149181.0}, {"date": "2024-11-26", "close": 17.31, "volume": 94172.0}, {"date": "2024-11-27", "close": 17.36, "volume": 81945.0}, {"date": "2024-11-29", "close": 17.23, "volume": 103899.0}, {"date": "2024-12-02", "close": 17.2, "volume": 94529.0}, {"date": "2024-12-03", "close": 17.13, "volume": 188535.0}, {"date": "2024-12-04", "close": 17.12, "volume": 144747.0}, {"date": "2024-12-05", "close": 17.36, "volume": 170094.0}, {"date": "2024-12-06", "close": 17.5, "volume": 112356.0}, {"date": "2024-12-09", "close": 17.34, "volume": 101110.0}, {"date": "2024-12-10", "close": 17.22, "volume": 91708.0}, {"date": "2024-12-11", "close": 17.29, "volume": 99794.0}, {"date": "2024-12-12", "close": 17.14, "volume": 169572.0}, {"date": "2024-12-13", "close": 17.06, "volume": 117776.0}, {"date": "2024-12-16", "close": 16.98, "volume": 214682.0}, {"date": "2024-12-17", "close": 16.8, "volume": 201256.0}, {"date": "2024-12-18", "close": 16.32, "volume": 385221.0}, {"date": "2024-12-19", "close": 16.23, "volume": 422281.0}, {"date": "2024-12-20", "close": 16.19, "volume": 320770.0}, {"date": "2024-12-23", "close": 16.11, "volume": 161024.0}, {"date": "2024-12-24", "close": 16.1, "volume": 185535.0}, {"date": "2024-12-26", "close": 16.0, "volume": 294482.0}, {"date": "2024-12-27", "close": 15.91, "volume": 283893.0}, {"date": "2024-12-30", "close": 15.71, "volume": 446827.0}, {"date": "2024-12-31", "close": 15.75, "volume": 368738.0}, {"date": "2025-01-02", "close": 16.04, "volume": 176110.0}, {"date": "2025-01-03", "close": 16.16, "volume": 206242.0}, {"date": "2025-01-06", "close": 15.99, "volume": 344028.0}, {"date": "2025-01-07", "close": 16.1, "volume": 195122.0}, {"date": "2025-01-08", "close": 16.19, "volume": 115097.0}, {"date": "2025-01-10", "close": 15.92, "volume": 293448.0}, {"date": "2025-01-13", "close": 15.95, "volume": 340271.0}, {"date": "2025-01-14", "close": 16.05, "volume": 254313.0}, {"date": "2025-01-15", "close": 16.18, "volume": 211236.0}, {"date": "2025-01-16", "close": 16.04, "volume": 177035.0}, {"date": "2025-01-17", "close": 16.03, "volume": 949011.0}, {"date": "2025-01-21", "close": 16.02, "volume": 204261.0}, {"date": "2025-01-22", "close": 15.92, "volume": 191804.0}, {"date": "2025-01-23", "close": 16.02, "volume": 186771.0}, {"date": "2025-01-24", "close": 15.85, "volume": 196194.0}, {"date": "2025-01-27", "close": 15.61, "volume": 255915.0}, {"date": "2025-01-28", "close": 15.65, "volume": 149644.0}, {"date": "2025-01-29", "close": 15.64, "volume": 101255.0}, {"date": "2025-01-30", "close": 15.88, "volume": 104074.0}, {"date": "2025-01-31", "close": 16.03, "volume": 104775.0}, {"date": "2025-02-03", "close": 15.9, "volume": 184842.0}, {"date": "2025-02-04", "close": 16.12, "volume": 113789.0}, {"date": "2025-02-05", "close": 16.13, "volume": 89705.0}, {"date": "2025-02-06", "close": 16.07, "volume": 102457.0}, {"date": "2025-02-07", "close": 15.94, "volume": 104856.0}, {"date": "2025-02-10", "close": 16.02, "volume": 113315.0}, {"date": "2025-02-11", "close": 15.86, "volume": 148184.0}, {"date": "2025-02-12", "close": 15.78, "volume": 163153.0}, {"date": "2025-02-13", "close": 15.92, "volume": 162861.0}, {"date": "2025-02-14", "close": 15.72, "volume": 276458.0}, {"date": "2025-02-18", "close": 15.77, "volume": 202925.0}, {"date": "2025-02-19", "close": 15.7, "volume": 197298.0}, {"date": "2025-02-20", "close": 15.85, "volume": 182103.0}, {"date": "2025-02-21", "close": 15.25, "volume": 245769.0}, {"date": "2025-02-24", "close": 14.92, "volume": 294856.0}, {"date": "2025-02-25", "close": 15.0, "volume": 234832.0}, {"date": "2025-02-26", "close": 14.89, "volume": 231859.0}, {"date": "2025-02-27", "close": 14.82, "volume": 119014.0}, {"date": "2025-02-28", "close": 14.46, "volume": 401107.0}, {"date": "2025-03-03", "close": 14.35, "volume": 368815.0}, {"date": "2025-03-04", "close": 14.32, "volume": 250694.0}, {"date": "2025-03-05", "close": 14.77, "volume": 207927.0}, {"date": "2025-03-06", "close": 14.79, "volume": 193867.0}, {"date": "2025-03-07", "close": 14.88, "volume": 155813.0}, {"date": "2025-03-10", "close": 14.59, "volume": 204684.0}, {"date": "2025-03-11", "close": 14.77, "volume": 184362.0}, {"date": "2025-03-12", "close": 14.8, "volume": 109565.0}, {"date": "2025-03-13", "close": 14.74, "volume": 122364.0}, {"date": "2025-03-14", "close": 14.88, "volume": 101791.0}, {"date": "2025-03-17", "close": 15.13, "volume": 100234.0}, {"date": "2025-03-18", "close": 15.2, "volume": 74986.0}, {"date": "2025-03-19", "close": 15.45, "volume": 131942.0}, {"date": "2025-03-20", "close": 15.765, "volume": 283302.0}, {"date": "2025-03-21", "close": 15.88, "volume": 133796.0}, {"date": "2025-03-24", "close": 16.09, "volume": 167895.0}, {"date": "2025-03-25", "close": 16.0, "volume": 117889.0}, {"date": "2025-03-26", "close": 15.76, "volume": 131972.0}, {"date": "2025-03-27", "close": 15.8, "volume": 94355.0}, {"date": "2025-03-28", "close": 15.69, "volume": 88996.0}, {"date": "2025-03-31", "close": 15.77, "volume": 107794.0}, {"date": "2025-04-01", "close": 15.6, "volume": 117221.0}, {"date": "2025-04-02", "close": 15.65, "volume": 107351.0}, {"date": "2025-04-03", "close": 15.4, "volume": 245483.0}, {"date": "2025-04-04", "close": 14.37, "volume": 522785.0}, {"date": "2025-04-07", "close": 13.8, "volume": 546743.0}, {"date": "2025-04-08", "close": 14.09, "volume": 319514.0}, {"date": "2025-04-09", "close": 14.65, "volume": 275040.0}, {"date": "2025-04-10", "close": 14.34, "volume": 179156.0}, {"date": "2025-04-11", "close": 14.46, "volume": 137055.0}, {"date": "2025-04-14", "close": 14.7, "volume": 118521.0}, {"date": "2025-04-15", "close": 14.97, "volume": 136119.0}, {"date": "2025-04-16", "close": 15.05, "volume": 167619.0}, {"date": "2025-04-17", "close": 15.32, "volume": 98745.0}, {"date": "2025-04-21", "close": 15.5, "volume": 239580.0}, {"date": "2025-04-22", "close": 15.68, "volume": 140131.0}, {"date": "2025-04-23", "close": 15.75, "volume": 135672.0}, {"date": "2025-04-24", "close": 15.72, "volume": 145820.0}, {"date": "2025-04-25", "close": 15.56, "volume": 150476.0}, {"date": "2025-04-28", "close": 15.77, "volume": 126950.0}, {"date": "2025-04-29", "close": 15.9, "volume": 154664.0}, {"date": "2025-04-30", "close": 15.93, "volume": 191678.0}, {"date": "2025-05-01", "close": 16.24, "volume": 245405.0}, {"date": "2025-05-02", "close": 16.24, "volume": 164120.0}, {"date": "2025-05-05", "close": 16.3, "volume": 111264.0}, {"date": "2025-05-06", "close": 16.27, "volume": 100282.0}, {"date": "2025-05-07", "close": 15.82, "volume": 179984.0}, {"date": "2025-05-08", "close": 15.58, "volume": 267088.0}, {"date": "2025-05-09", "close": 15.63, "volume": 114578.0}, {"date": "2025-05-12", "close": 16.17, "volume": 176594.0}, {"date": "2025-05-13", "close": 16.21, "volume": 110069.0}, {"date": "2025-05-14", "close": 16.36, "volume": 200474.0}, {"date": "2025-05-15", "close": 16.55, "volume": 129911.0}, {"date": "2025-05-16", "close": 16.54, "volume": 190465.0}, {"date": "2025-05-19", "close": 16.76, "volume": 303713.0}, {"date": "2025-05-20", "close": 16.82, "volume": 198999.0}, {"date": "2025-05-21", "close": 16.82, "volume": 220345.0}, {"date": "2025-05-22", "close": 16.22, "volume": 107275.0}, {"date": "2025-05-23", "close": 16.42, "volume": 93026.0}, {"date": "2025-05-27", "close": 16.32, "volume": 106033.0}, {"date": "2025-05-28", "close": 16.25, "volume": 84204.0}, {"date": "2025-05-29", "close": 16.45, "volume": 102876.0}, {"date": "2025-05-30", "close": 16.37, "volume": 56685.0}, {"date": "2025-06-02", "close": 16.3, "volume": 89756.0}, {"date": "2025-06-03", "close": 16.27, "volume": 68729.0}, {"date": "2025-06-04", "close": 16.27, "volume": 99340.0}, {"date": "2025-06-05", "close": 16.2, "volume": 90936.0}, {"date": "2025-06-06", "close": 16.43, "volume": 47158.0}, {"date": "2025-06-09", "close": 16.47, "volume": 79021.0}, {"date": "2025-06-10", "close": 16.45, "volume": 112078.0}, {"date": "2025-06-11", "close": 16.53, "volume": 61620.0}, {"date": "2025-06-12", "close": 16.34, "volume": 82233.0}, {"date": "2025-06-13", "close": 15.93, "volume": 200192.0}, {"date": "2025-06-16", "close": 16.19, "volume": 118001.0}, {"date": "2025-06-17", "close": 15.94, "volume": 89647.0}, {"date": "2025-06-18", "close": 16.01, "volume": 80537.0}, {"date": "2025-06-20", "close": 15.91, "volume": 69522.0}, {"date": "2025-06-23", "close": 16.03, "volume": 49724.0}, {"date": "2025-06-24", "close": 16.16, "volume": 80819.0}, {"date": "2025-06-25", "close": 16.29, "volume": 53279.0}, {"date": "2025-06-26", "close": 16.54, "volume": 112291.0}, {"date": "2025-06-27", "close": 16.59, "volume": 108621.0}, {"date": "2025-06-30", "close": 16.53, "volume": 97988.0}, {"date": "2025-07-01", "close": 16.56, "volume": 137951.0}, {"date": "2025-07-02", "close": 16.55, "volume": 94975.0}, {"date": "2025-07-03", "close": 16.51, "volume": 61385.0}, {"date": "2025-07-07", "close": 16.32, "volume": 111350.0}, {"date": "2025-07-08", "close": 16.3, "volume": 79676.0}, {"date": "2025-07-09", "close": 16.15, "volume": 114370.0}, {"date": "2025-07-10", "close": 16.1, "volume": 101580.0}, {"date": "2025-07-11", "close": 16.04, "volume": 99314.0}, {"date": "2025-07-14", "close": 15.93, "volume": 338099.0}, {"date": "2025-07-15", "close": 15.98, "volume": 152844.0}, {"date": "2025-07-16", "close": 16.15, "volume": 139598.0}, {"date": "2025-07-17", "close": 16.07, "volume": 171006.0}, {"date": "2025-07-18", "close": 15.82, "volume": 866215.0}, {"date": "2025-07-21", "close": 16.0, "volume": 256771.0}, {"date": "2025-07-22", "close": 15.98, "volume": 71779.0}, {"date": "2025-07-23", "close": 16.01, "volume": 97176.0}, {"date": "2025-07-24", "close": 15.87, "volume": 94475.0}, {"date": "2025-07-25", "close": 15.86, "volume": 139124.0}, {"date": "2025-07-28", "close": 15.64, "volume": 189634.0}, {"date": "2025-07-29", "close": 15.74, "volume": 143812.0}, {"date": "2025-07-30", "close": 15.46, "volume": 160207.0}, {"date": "2025-07-31", "close": 15.46, "volume": 201388.0}, {"date": "2025-08-01", "close": 15.54, "volume": 105181.0}, {"date": "2025-08-04", "close": 15.45, "volume": 203642.0}, {"date": "2025-08-05", "close": 15.37, "volume": 228134.0}, {"date": "2025-08-06", "close": 15.3, "volume": 258612.0}, {"date": "2025-08-07", "close": 15.37, "volume": 183384.0}, {"date": "2025-08-08", "close": 15.27, "volume": 146969.0}, {"date": "2025-08-11", "close": 15.33, "volume": 164868.0}, {"date": "2025-08-12", "close": 15.39, "volume": 150217.0}, {"date": "2025-08-13", "close": 15.52, "volume": 160662.0}, {"date": "2025-08-14", "close": 15.42, "volume": 123082.0}, {"date": "2025-08-15", "close": 15.52, "volume": 100847.0}, {"date": "2025-08-18", "close": 15.69, "volume": 142738.0}, {"date": "2025-08-19", "close": 15.75, "volume": 132841.0}, {"date": "2025-08-20", "close": 15.85, "volume": 154048.0}, {"date": "2025-08-21", "close": 15.93, "volume": 125822.0}, {"date": "2025-08-22", "close": 15.43, "volume": 162979.0}, {"date": "2025-08-25", "close": 15.28, "volume": 255589.0}, {"date": "2025-08-26", "close": 15.18, "volume": 231766.0}, {"date": "2025-08-27", "close": 15.13, "volume": 105900.0}, {"date": "2025-08-28", "close": 15.16, "volume": 121927.0}, {"date": "2025-08-29", "close": 15.06, "volume": 253774.0}, {"date": "2025-09-02", "close": 14.92, "volume": 268962.0}, {"date": "2025-09-03", "close": 15.01, "volume": 127776.0}, {"date": "2025-09-04", "close": 14.99, "volume": 249872.0}, {"date": "2025-09-05", "close": 14.98, "volume": 243813.0}, {"date": "2025-09-08", "close": 15.05, "volume": 85696.0}, {"date": "2025-09-09", "close": 15.15, "volume": 80771.0}, {"date": "2025-09-10", "close": 15.15, "volume": 116313.0}, {"date": "2025-09-11", "close": 15.03, "volume": 256523.0}, {"date": "2025-09-12", "close": 15.03, "volume": 103952.0}, {"date": "2025-09-15", "close": 14.93, "volume": 197399.0}, {"date": "2025-09-16", "close": 15.11, "volume": 123182.0}, {"date": "2025-09-17", "close": 15.14, "volume": 164136.0}, {"date": "2025-09-18", "close": 15.03, "volume": 165453.0}, {"date": "2025-09-19", "close": 15.06, "volume": 112482.0}, {"date": "2025-09-22", "close": 14.92, "volume": 145353.0}, {"date": "2025-09-23", "close": 14.7, "volume": 239350.0}, {"date": "2025-09-24", "close": 14.69, "volume": 127755.0}, {"date": "2025-09-25", "close": 14.64, "volume": 178002.0}, {"date": "2025-09-26", "close": 14.66, "volume": 120713.0}, {"date": "2025-09-29", "close": 14.56, "volume": 261236.0}, {"date": "2025-09-30", "close": 14.65, "volume": 214879.0}, {"date": "2025-10-01", "close": 14.71, "volume": 177472.0}, {"date": "2025-10-02", "close": 14.75, "volume": 107988.0}, {"date": "2025-10-03", "close": 14.75, "volume": 202187.0}, {"date": "2025-10-06", "close": 14.8, "volume": 204557.0}, {"date": "2025-10-07", "close": 15.07, "volume": 197671.0}, {"date": "2025-10-08", "close": 14.96, "volume": 101869.0}, {"date": "2025-10-09", "close": 14.91, "volume": 108131.0}, {"date": "2025-10-10", "close": 14.86, "volume": 102179.0}, {"date": "2025-10-13", "close": 14.82, "volume": 185975.0}, {"date": "2025-10-14", "close": 14.64, "volume": 237292.0}, {"date": "2025-10-15", "close": 14.98, "volume": 200906.0}, {"date": "2025-10-16", "close": 15.12, "volume": 193850.0}, {"date": "2025-10-17", "close": 15.23, "volume": 216711.0}, {"date": "2025-10-20", "close": 15.18, "volume": 250916.0}, {"date": "2025-10-21", "close": 15.06, "volume": 423861.0}, {"date": "2025-10-22", "close": 15.35, "volume": 427289.0}, {"date": "2025-10-23", "close": 15.3, "volume": 142895.0}, {"date": "2025-10-24", "close": 15.27, "volume": 118344.0}, {"date": "2025-10-27", "close": 15.28, "volume": 124728.0}, {"date": "2025-10-28", "close": 15.18, "volume": 100669.0}, {"date": "2025-10-29", "close": 15.16, "volume": 116969.0}, {"date": "2025-10-30", "close": 15.0, "volume": 181517.0}, {"date": "2025-10-31", "close": 15.01, "volume": 123049.0}, {"date": "2025-11-03", "close": 15.1, "volume": 120383.0}, {"date": "2025-11-04", "close": 15.0, "volume": 216431.0}, {"date": "2025-11-05", "close": 15.15, "volume": 96253.0}, {"date": "2025-11-06", "close": 14.86, "volume": 174933.0}, {"date": "2025-11-07", "close": 14.69, "volume": 180282.0}, {"date": "2025-11-10", "close": 14.84, "volume": 202329.0}, {"date": "2025-11-11", "close": 15.12, "volume": 176240.0}, {"date": "2025-11-12", "close": 15.15, "volume": 155754.0}, {"date": "2025-11-13", "close": 15.09, "volume": 144417.0}, {"date": "2025-11-14", "close": 15.24, "volume": 214845.0}, {"date": "2025-11-17", "close": 15.26, "volume": 180023.0}, {"date": "2025-11-18", "close": 15.31, "volume": 177755.0}, {"date": "2025-11-19", "close": 15.35, "volume": 141095.0}, {"date": "2025-11-20", "close": 15.22, "volume": 212387.0}, {"date": "2025-11-21", "close": 14.29, "volume": 273771.0}, {"date": "2025-11-24", "close": 14.15, "volume": 360053.0}, {"date": "2025-11-25", "close": 14.18, "volume": 347170.0}, {"date": "2025-11-26", "close": 14.39, "volume": 305110.0}, {"date": "2025-11-28", "close": 14.45, "volume": 153582.0}, {"date": "2025-12-01", "close": 14.28, "volume": 178147.0}, {"date": "2025-12-02", "close": 14.04, "volume": 461636.0}, {"date": "2025-12-03", "close": 14.01, "volume": 262447.0}, {"date": "2025-12-04", "close": 13.95, "volume": 443120.0}, {"date": "2025-12-05", "close": 13.9, "volume": 290729.0}, {"date": "2025-12-08", "close": 13.82, "volume": 396649.0}, {"date": "2025-12-09", "close": 13.82, "volume": 168766.0}, {"date": "2025-12-10", "close": 13.79, "volume": 236994.0}, {"date": "2025-12-11", "close": 13.75, "volume": 231096.0}, {"date": "2025-12-12", "close": 13.69, "volume": 235351.0}, {"date": "2025-12-15", "close": 13.57, "volume": 453932.0}, {"date": "2025-12-16", "close": 13.67, "volume": 268282.0}, {"date": "2025-12-17", "close": 13.61, "volume": 340286.0}, {"date": "2025-12-18", "close": 13.71, "volume": 262049.0}, {"date": "2025-12-19", "close": 13.84, "volume": 269190.0}, {"date": "2025-12-22", "close": 13.79, "volume": 360085.0}, {"date": "2025-12-23", "close": 13.84, "volume": 260506.0}, {"date": "2025-12-24", "close": 13.8, "volume": 117155.0}, {"date": "2025-12-26", "close": 13.77, "volume": 284264.0}, {"date": "2025-12-29", "close": 13.66, "volume": 302888.0}, {"date": "2025-12-30", "close": 13.67, "volume": 313930.0}, {"date": "2025-12-31", "close": 13.71, "volume": 347415.0}, {"date": "2026-01-02", "close": 14.04, "volume": 318980.0}, {"date": "2026-01-05", "close": 14.0, "volume": 249352.0}, {"date": "2026-01-06", "close": 14.06, "volume": 167625.0}, {"date": "2026-01-07", "close": 14.11, "volume": 236434.0}, {"date": "2026-01-08", "close": 14.04, "volume": 166601.0}, {"date": "2026-01-09", "close": 13.95, "volume": 234346.0}, {"date": "2026-01-12", "close": 14.06, "volume": 336665.0}, {"date": "2026-01-13", "close": 14.0, "volume": 313541.0}, {"date": "2026-01-14", "close": 13.96, "volume": 293012.0}, {"date": "2026-01-15", "close": 14.04, "volume": 248492.0}, {"date": "2026-01-16", "close": 13.99, "volume": 939123.0}, {"date": "2026-01-20", "close": 13.74, "volume": 409221.0}, {"date": "2026-01-21", "close": 13.72, "volume": 251936.0}, {"date": "2026-01-22", "close": 13.72, "volume": 274612.0}, {"date": "2026-01-23", "close": 13.55, "volume": 285138.0}, {"date": "2026-01-26", "close": 13.76, "volume": 189590.0}, {"date": "2026-01-27", "close": 13.75, "volume": 272901.0}, {"date": "2026-01-28", "close": 13.76, "volume": 181222.0}, {"date": "2026-01-29", "close": 13.66, "volume": 230969.0}, {"date": "2026-01-30", "close": 13.56, "volume": 248713.0}, {"date": "2026-02-02", "close": 14.04, "volume": 907913.0}, {"date": "2026-02-03", "close": 14.0, "volume": 503848.0}, {"date": "2026-02-04", "close": 14.15, "volume": 333888.0}, {"date": "2026-02-05", "close": 13.99, "volume": 227946.0}, {"date": "2026-02-06", "close": 14.03, "volume": 175154.0}, {"date": "2026-02-09", "close": 14.12, "volume": 194581.0}, {"date": "2026-02-10", "close": 14.23, "volume": 259918.0}, {"date": "2026-02-11", "close": 14.19, "volume": 178614.0}, {"date": "2026-02-12", "close": 14.02, "volume": 236695.0}, {"date": "2026-02-13", "close": 13.98, "volume": 250453.0}, {"date": "2026-02-17", "close": 14.09, "volume": 127901.0}, {"date": "2026-02-18", "close": 14.05, "volume": 232070.0}, {"date": "2026-02-19", "close": 13.79, "volume": 510799.0}, {"date": "2026-02-20", "close": 13.61, "volume": 256594.0}, {"date": "2026-02-23", "close": 13.4, "volume": 392876.0}, {"date": "2026-02-24", "close": 13.39, "volume": 180488.0}, {"date": "2026-02-25", "close": 13.41, "volume": 161113.0}, {"date": "2026-02-26", "close": 13.38, "volume": 111614.0}, {"date": "2026-02-27", "close": 13.31, "volume": 188106.0}, {"date": "2026-03-02", "close": 13.03, "volume": 274458.0}, {"date": "2026-03-03", "close": 12.78, "volume": 472242.0}, {"date": "2026-03-04", "close": 12.85, "volume": 179124.0}, {"date": "2026-03-05", "close": 12.61, "volume": 326906.0}, {"date": "2026-03-06", "close": 12.44, "volume": 323312.0}, {"date": "2026-03-09", "close": 12.35, "volume": 268314.0}, {"date": "2026-03-10", "close": 12.46, "volume": 296031.0}, {"date": "2026-03-11", "close": 12.25, "volume": 245660.0}, {"date": "2026-03-12", "close": 12.09, "volume": 232865.0}, {"date": "2026-03-13", "close": 11.86, "volume": 217074.0}, {"date": "2026-03-16", "close": 11.93, "volume": 235040.0}, {"date": "2026-03-17", "close": 11.98, "volume": 188863.0}, {"date": "2026-03-18", "close": 11.75, "volume": 186879.0}, {"date": "2026-03-19", "close": 11.59, "volume": 590704.0}, {"date": "2026-03-20", "close": 11.35, "volume": 177731.0}, {"date": "2026-03-23", "close": 11.44, "volume": 262969.0}, {"date": "2026-03-24", "close": 11.16, "volume": 230715.0}, {"date": "2026-03-25", "close": 11.31, "volume": 187443.0}, {"date": "2026-03-26", "close": 11.08, "volume": 265389.0}, {"date": "2026-03-27", "close": 11.01, "volume": 347754.0}, {"date": "2026-03-30", "close": 10.86, "volume": 290204.0}, {"date": "2026-03-31", "close": 11.32, "volume": 318108.0}, {"date": "2026-04-01", "close": 11.17, "volume": 476049.0}, {"date": "2026-04-02", "close": 11.04, "volume": 233182.0}, {"date": "2026-04-06", "close": 11.19, "volume": 155499.0}, {"date": "2026-04-07", "close": 11.16, "volume": 151410.0}, {"date": "2026-04-08", "close": 11.53, "volume": 347192.0}, {"date": "2026-04-09", "close": 11.69, "volume": 248305.0}, {"date": "2026-04-10", "close": 11.82, "volume": 187928.0}, {"date": "2026-04-13", "close": 11.9, "volume": 246841.0}, {"date": "2026-04-14", "close": 12.04, "volume": 246117.0}, {"date": "2026-04-15", "close": 11.98, "volume": 135425.0}, {"date": "2026-04-16", "close": 12.17, "volume": 125604.0}, {"date": "2026-04-17", "close": 12.34, "volume": 152037.0}, {"date": "2026-04-20", "close": 12.24, "volume": 117056.0}, {"date": "2026-04-21", "close": 12.2, "volume": 82436.0}, {"date": "2026-04-22", "close": 12.16, "volume": 127756.0}, {"date": "2026-04-23", "close": 12.03, "volume": 94765.0}, {"date": "2026-04-24", "close": 12.06, "volume": 69240.0}, {"date": "2026-04-27", "close": 11.96, "volume": 89751.0}, {"date": "2026-04-28", "close": 12.06, "volume": 52885.0}, {"date": "2026-04-29", "close": 11.97, "volume": 66996.0}, {"date": "2026-04-30", "close": 12.04, "volume": 121500.0}, {"date": "2026-05-01", "close": 12.0, "volume": 66438.0}, {"date": "2026-05-04", "close": 11.83, "volume": 171398.0}, {"date": "2026-05-05", "close": 11.76, "volume": 172498.0}, {"date": "2026-05-06", "close": 12.03, "volume": 233917.0}, {"date": "2026-05-07", "close": 12.02, "volume": 63494.0}, {"date": "2026-05-08", "close": 12.11, "volume": 135847.0}, {"date": "2026-05-11", "close": 11.79, "volume": 203070.0}, {"date": "2026-05-12", "close": 11.51, "volume": 182811.0}, {"date": "2026-05-13", "close": 11.59, "volume": 157295.0}, {"date": "2026-05-14", "close": 11.62, "volume": 130670.0}, {"date": "2026-05-15", "close": 11.6, "volume": 107656.0}, {"date": "2026-05-18", "close": 11.58, "volume": 121312.0}, {"date": "2026-05-19", "close": 11.55, "volume": 141199.0}, {"date": "2026-05-20", "close": 11.76, "volume": 149040.0}, {"date": "2026-05-21", "close": 11.41, "volume": 239041.0}, {"date": "2026-05-22", "close": 11.27, "volume": 148580.0}, {"date": "2026-05-26", "close": 11.26, "volume": 141252.0}, {"date": "2026-05-27", "close": 11.19, "volume": 141622.0}, {"date": "2026-05-28", "close": 11.23, "volume": 124708.0}, {"date": "2026-05-29", "close": 11.26, "volume": 117616.0}, {"date": "2026-06-01", "close": 11.08, "volume": 182041.0}, {"date": "2026-06-02", "close": 11.0, "volume": 181753.0}, {"date": "2026-06-03", "close": 10.84, "volume": 322988.0}, {"date": "2026-06-04", "close": 10.93, "volume": 291009.0}, {"date": "2026-06-05", "close": 10.77, "volume": 263363.0}, {"date": "2026-06-08", "close": 10.78, "volume": 167778.0}, {"date": "2026-06-09", "close": 10.8, "volume": 151143.0}, {"date": "2026-06-10", "close": 10.8, "volume": 102345.0}, {"date": "2026-06-11", "close": 10.85, "volume": 137242.0}, {"date": "2026-06-12", "close": 10.98, "volume": 152104.0}, {"date": "2026-06-15", "close": 11.4, "volume": 309883.0}, {"date": "2026-06-16", "close": 11.52, "volume": 124686.0}, {"date": "2026-06-17", "close": 11.53, "volume": 131926.0}, {"date": "2026-06-18", "close": 11.71, "volume": 154499.0}, {"date": "2026-06-22", "close": 11.68, "volume": 172878.0}, {"date": "2026-06-23", "close": 11.51, "volume": 103449.0}, {"date": "2026-06-24", "close": 11.57, "volume": 180935.0}, {"date": "2026-06-25", "close": 11.41, "volume": 98234.0}, {"date": "2026-06-26", "close": 11.56, "volume": 105141.0}, {"date": "2026-06-29", "close": 11.54, "volume": 200778.0}, {"date": "2026-06-30", "close": 11.75, "volume": 122133.0}, {"date": "2026-07-01", "close": 11.75, "volume": 205133.0}, {"date": "2026-07-02", "close": 11.7, "volume": 129152.0}, {"date": "2026-07-06", "close": 11.73, "volume": 244802.0}, {"date": "2026-07-07", "close": 11.64, "volume": 124593.0}, {"date": "2026-07-08", "close": 11.47, "volume": 138485.0}, {"date": "2026-07-09", "close": 11.51, "volume": 168557.0}, {"date": "2026-07-10", "close": 11.6, "volume": 78953.0}, {"date": "2026-07-13", "close": 11.48, "volume": 71373.0}, {"date": "2026-07-14", "close": 11.52, "volume": 76835.0}, {"date": "2026-07-15", "close": 11.54, "volume": 66913.0}, {"date": "2026-07-16", "close": 11.51, "volume": 78151.0}, {"date": "2026-07-17", "close": 11.5, "volume": 170079.0}, {"date": "2026-07-20", "close": 11.39, "volume": 109893.0}, {"date": "2026-07-21", "close": 11.41, "volume": 347003.0}, {"date": "2026-07-22", "close": 11.38, "volume": 135678.0}, {"date": "2026-07-23", "close": 11.32, "volume": 172213.0}, {"date": "2026-07-24", "close": 11.43, "volume": 90172.0}, {"date": "2026-07-27", "close": 11.49, "volume": 116717.0}, {"date": "2026-07-28", "close": 11.63, "volume": 109326.0}, {"date": "2026-07-29", "close": 11.61, "volume": 152777.0}, {"date": "2026-07-30", "close": 11.74, "volume": 235175.0}, {"date": "2026-07-31", "close": 11.71, "volume": 81769.0}], "refreshing": true}