{"ticker": "IIF", "overview": {"cik": "916618", "ticker": "IIF", "name": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000593", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054478", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "Proxy statement", "accession": "0001104659-26-055970", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0001567832-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-20", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-045505", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001592", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0001410368-26-023635", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001104659-26-022151", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001180", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018470", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-031664", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000822", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-12", "title": "MORGAN STANLEY EUROPE OPPORTUNITY FUND INC - 40-17G", "accession": "0001133228-25-012062", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IIF", "has_prices": true, "as_of": "2026-08-07", "last": 23.35, "prev_close": 23.26, "change": 0.08999999999999986, "change_pct": 0.003869303525365428, "session_volume": 34552.0, "vwap_5": 23.263458455582107, "vwap_20": 22.86099782444221, "vwap_60": 22.220797419936073, "vwap_250": 23.72592144799409, "high_52w": 27.26, "low_52w": 19.96, "avg_volume_20": 32911.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000834", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 13% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000834-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "13DG-0001072613-26-000671", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Karpus Management, Inc. takes a 5.09% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000671-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001062993-26-003938", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Morgan Stanley India Investment FUND, Inc.", "who_key": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY INDIA INVESTMENT FUND, INC. moves to a 9.04% activist stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/916618/0001062993-26-003938-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140616}, {"id": "13DG-0001072613-26-000593", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 11.1% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000593-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "13DG-0001207017-26-000033", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Lazard Asset Management LLC", "who_key": "LAZARD ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LAZARD ASSET MANAGEMENT LLC takes a 6.5% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1207017/0001207017-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001072613-26-000453", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 10.1% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000453-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001104659-26-045505", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Gates Foundation Trust", "who_key": "GATES FOUNDATION TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "GATES FOUNDATION TRUST crosses 5% of IIF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/0001104659-26-045505-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283176}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000834", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 13% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000834-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "13DG-0001072613-26-000671", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Karpus Management, Inc. takes a 5.09% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000671-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0001062993-26-003938", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Morgan Stanley India Investment FUND, Inc.", "who_key": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "MORGAN STANLEY INDIA INVESTMENT FUND, INC. moves to a 9.04% activist stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/916618/0001062993-26-003938-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140616}, {"id": "13DG-0001072613-26-000593", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 11.1% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000593-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146376}, {"id": "13DG-0001207017-26-000033", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Lazard Asset Management LLC", "who_key": "LAZARD ASSET MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "LAZARD ASSET MANAGEMENT LLC takes a 6.5% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1207017/0001207017-26-000033-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001072613-26-000453", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "CITY of London Investment Management Co Ltd", "who_key": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CITY OF LONDON INVESTMENT MANAGEMENT CO LTD moves to a 10.1% passive stake in IIF", "source_url": "https://www.sec.gov/Archives/edgar/data/1034546/0001072613-26-000453-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001104659-26-045505", "src": "13DG", "ticker": "IIF", "cik": "916618", "company": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "company_raw": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "who": "Gates Foundation Trust", "who_key": "GATES FOUNDATION TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "GATES FOUNDATION TRUST crosses 5% of IIF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1166559/0001104659-26-045505-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283176}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Morgan Stanley India Investment Fund, Inc. Common Stock", "new_value": "MORGAN STANLEY INDIA INVESTMENT FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916618", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916618", "applied": 1, "detected_at": "2026-10-25T10:19:42.669066"}]}, "key_people": [], "activity": [], "announcements": [{"form": "N-PX", "date": "2026-08-03", "title": "Form N-PX", "accession": "0001140361-26-030823", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-003938", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000593", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054478", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000453", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000033", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-06", "title": "Proxy statement", "accession": "0001104659-26-055970", "price_sensitive": false}, {"form": "3", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0001567832-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-20", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-045505", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-24", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001592", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-12", "title": "Form N-CEN", "accession": "0001410368-26-023635", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-02", "title": "Form N-CSR", "accession": "0001104659-26-022151", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001180", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001410368-26-018470", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001207017-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-01-20", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-01-02", "title": "PRIMARY DOCUMENT", "accession": "0001510281-26-000004", "price_sensitive": false}, {"form": "4", "date": "2025-12-30", "title": "PRIMARY DOCUMENT", "accession": "0001510281-25-000639", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-031664", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000822", "price_sensitive": false}, {"form": "40-17G", "date": "2025-11-12", "title": "MORGAN STANLEY EUROPE OPPORTUNITY FUND INC - 40-17G", "accession": "0001133228-25-012062", "price_sensitive": false}], "performance": {"ticker": "IIF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 28.73, "volume": 44546.0}, {"date": "2016-08-09", "close": 28.81, "volume": 42858.0}, {"date": "2016-08-10", "close": 28.32, "volume": 36723.0}, {"date": "2016-08-11", "close": 28.6, "volume": 23588.0}, {"date": "2016-08-12", "close": 28.49, "volume": 29787.0}, {"date": "2016-08-15", "close": 28.58, "volume": 14299.0}, {"date": "2016-08-16", "close": 28.3, "volume": 23227.0}, {"date": "2016-08-17", "close": 28.34, "volume": 13727.0}, {"date": "2016-08-18", "close": 28.53, "volume": 18269.0}, {"date": "2016-08-19", "close": 28.48, "volume": 9411.0}, {"date": "2016-08-22", "close": 28.1574, "volume": 15448.0}, {"date": "2016-08-23", "close": 28.25, "volume": 17684.0}, {"date": "2016-08-24", "close": 28.45, "volume": 35679.0}, {"date": "2016-08-25", "close": 28.32, "volume": 48584.0}, {"date": "2016-08-26", "close": 28.24, "volume": 19495.0}, {"date": "2016-08-29", "close": 28.59, "volume": 9584.0}, {"date": "2016-08-30", "close": 28.69, "volume": 22118.0}, {"date": "2016-08-31", "close": 28.84, "volume": 23863.0}, {"date": "2016-09-01", "close": 28.7864, "volume": 24742.0}, {"date": "2016-09-02", "close": 28.97, "volume": 32996.0}, {"date": "2016-09-06", "close": 29.4001, "volume": 62415.0}, {"date": "2016-09-07", "close": 29.19, "volume": 150498.0}, {"date": "2016-09-08", "close": 29.18, "volume": 52353.0}, {"date": "2016-09-09", "close": 28.62, "volume": 42769.0}, {"date": "2016-09-12", "close": 28.67, "volume": 25899.0}, {"date": "2016-09-13", "close": 28.14, "volume": 38707.0}, {"date": "2016-09-14", "close": 28.49, "volume": 57060.0}, {"date": "2016-09-15", "close": 28.56, "volume": 27759.0}, {"date": "2016-09-16", "close": 28.26, "volume": 21337.0}, {"date": "2016-09-19", "close": 28.4, "volume": 4598.0}, {"date": "2016-09-20", "close": 28.275, "volume": 16000.0}, {"date": "2016-09-21", "close": 28.739, "volume": 11634.0}, {"date": "2016-09-22", "close": 28.84, "volume": 10487.0}, {"date": "2016-09-23", "close": 28.56, "volume": 7144.0}, {"date": "2016-09-26", "close": 28.34, "volume": 10850.0}, {"date": "2016-09-27", "close": 28.55, "volume": 24555.0}, {"date": "2016-09-28", "close": 28.77, "volume": 26330.0}, {"date": "2016-09-29", "close": 28.09, "volume": 115770.0}, {"date": "2016-09-30", "close": 28.43, "volume": 41594.0}, {"date": "2016-10-03", "close": 28.9592, "volume": 46378.0}, {"date": "2016-10-04", "close": 29.04, "volume": 53195.0}, {"date": "2016-10-05", "close": 29.18, "volume": 23055.0}, {"date": "2016-10-06", "close": 29.21, "volume": 40271.0}, {"date": "2016-10-07", "close": 29.12, "volume": 18703.0}, {"date": "2016-10-10", "close": 29.1899, "volume": 4777.0}, {"date": "2016-10-11", "close": 29.11, "volume": 84869.0}, {"date": "2016-10-12", "close": 28.86, "volume": 24077.0}, {"date": "2016-10-13", "close": 28.64, "volume": 27636.0}, {"date": "2016-10-14", "close": 28.59, "volume": 16547.0}, {"date": "2016-10-17", "close": 28.34, "volume": 51552.0}, {"date": "2016-10-18", "close": 28.77, "volume": 37731.0}, {"date": "2016-10-19", "close": 28.94, "volume": 21503.0}, {"date": "2016-10-20", "close": 28.92, "volume": 16745.0}, {"date": "2016-10-21", "close": 28.91, "volume": 59209.0}, {"date": "2016-10-24", "close": 29.03, "volume": 37862.0}, {"date": "2016-10-25", "close": 28.9, "volume": 6766.0}, {"date": "2016-10-26", "close": 28.75, "volume": 14797.0}, {"date": "2016-10-27", "close": 28.53, "volume": 14326.0}, {"date": "2016-10-28", "close": 28.56, "volume": 13560.0}, {"date": "2016-10-31", "close": 28.72, "volume": 21794.0}, {"date": "2016-11-01", "close": 28.525, "volume": 64451.0}, {"date": "2016-11-02", "close": 28.23, "volume": 16398.0}, {"date": "2016-11-03", "close": 28.02, "volume": 16769.0}, {"date": "2016-11-04", "close": 27.6965, "volume": 25011.0}, {"date": "2016-11-07", "close": 28.19, "volume": 8964.0}, {"date": "2016-11-08", "close": 27.91, "volume": 56565.0}, {"date": "2016-11-09", "close": 27.85, "volume": 32119.0}, {"date": "2016-11-10", "close": 27.66, "volume": 62450.0}, {"date": "2016-11-11", "close": 26.66, "volume": 85149.0}, {"date": "2016-11-14", "close": 26.33, "volume": 80824.0}, {"date": "2016-11-15", "close": 26.64, "volume": 62802.0}, {"date": "2016-11-16", "close": 26.05, "volume": 72391.0}, {"date": "2016-11-17", "close": 25.93, "volume": 18404.0}, {"date": "2016-11-18", "close": 25.82, "volume": 25697.0}, {"date": "2016-11-21", "close": 25.57, "volume": 60709.0}, {"date": "2016-11-22", "close": 25.55, "volume": 56746.0}, {"date": "2016-11-23", "close": 25.38, "volume": 28299.0}, {"date": "2016-11-25", "close": 26.0668, "volume": 12185.0}, {"date": "2016-11-28", "close": 25.87, "volume": 18889.0}, {"date": "2016-11-29", "close": 25.95, "volume": 24337.0}, {"date": "2016-11-30", "close": 26.25, "volume": 21902.0}, {"date": "2016-12-01", "close": 26.01, "volume": 7617.0}, {"date": "2016-12-02", "close": 25.9, "volume": 26375.0}, {"date": "2016-12-05", "close": 25.95, "volume": 21091.0}, {"date": "2016-12-06", "close": 26.17, "volume": 33130.0}, {"date": "2016-12-07", "close": 26.45, "volume": 21670.0}, {"date": "2016-12-08", "close": 26.6, "volume": 46182.0}, {"date": "2016-12-09", "close": 26.57, "volume": 34649.0}, {"date": "2016-12-12", "close": 26.17, "volume": 17947.0}, {"date": "2016-12-13", "close": 26.32, "volume": 12364.0}, {"date": "2016-12-14", "close": 25.85, "volume": 28370.0}, {"date": "2016-12-15", "close": 25.87, "volume": 30558.0}, {"date": "2016-12-16", "close": 25.91, "volume": 14413.0}, {"date": "2016-12-19", "close": 25.765, "volume": 30541.0}, {"date": "2016-12-20", "close": 25.67, "volume": 29893.0}, {"date": "2016-12-21", "close": 25.06, "volume": 41931.0}, {"date": "2016-12-22", "close": 24.93, "volume": 49783.0}, {"date": "2016-12-23", "close": 24.83, "volume": 7026.0}, {"date": "2016-12-27", "close": 24.83, "volume": 11973.0}, {"date": "2016-12-28", "close": 24.8101, "volume": 20326.0}, {"date": "2016-12-29", "close": 25.35, "volume": 33345.0}, {"date": "2016-12-30", "close": 25.62, "volume": 25882.0}, {"date": "2017-01-03", "close": 25.55, "volume": 36810.0}, {"date": "2017-01-04", "close": 25.83, "volume": 27205.0}, {"date": "2017-01-05", "close": 26.41, "volume": 35428.0}, {"date": "2017-01-06", "close": 26.22, "volume": 16865.0}, {"date": "2017-01-09", "close": 26.4, "volume": 29591.0}, {"date": "2017-01-10", "close": 26.56, "volume": 23643.0}, {"date": "2017-01-11", "close": 26.93, "volume": 21175.0}, {"date": "2017-01-12", "close": 27.07, "volume": 37338.0}, {"date": "2017-01-13", "close": 26.68, "volume": 43871.0}, {"date": "2017-01-17", "close": 26.85, "volume": 31250.0}, {"date": "2017-01-18", "close": 27.089, "volume": 14308.0}, {"date": "2017-01-19", "close": 27.27, "volume": 30989.0}, {"date": "2017-01-20", "close": 26.995, "volume": 15646.0}, {"date": "2017-01-23", "close": 27.27, "volume": 59032.0}, {"date": "2017-01-24", "close": 27.45, "volume": 68164.0}, {"date": "2017-01-25", "close": 28.05, "volume": 35583.0}, {"date": "2017-01-26", "close": 28.15, "volume": 17316.0}, {"date": "2017-01-27", "close": 28.32, "volume": 34606.0}, {"date": "2017-01-30", "close": 28.14, "volume": 42322.0}, {"date": "2017-01-31", "close": 27.76, "volume": 20490.0}, {"date": "2017-02-01", "close": 28.05, "volume": 23544.0}, {"date": "2017-02-02", "close": 28.68, "volume": 29231.0}, {"date": "2017-02-03", "close": 29.16, "volume": 55650.0}, {"date": "2017-02-06", "close": 29.15, "volume": 13251.0}, {"date": "2017-02-07", "close": 29.02, "volume": 19273.0}, {"date": "2017-02-08", "close": 29.37, "volume": 71963.0}, {"date": "2017-02-09", "close": 29.4398, "volume": 8050.0}, {"date": "2017-02-10", "close": 29.45, "volume": 18929.0}, {"date": "2017-02-13", "close": 29.45, "volume": 22780.0}, {"date": "2017-02-14", "close": 29.2999, "volume": 8367.0}, {"date": "2017-02-15", "close": 29.01, "volume": 17750.0}, {"date": "2017-02-16", "close": 29.1, "volume": 39196.0}, {"date": "2017-02-17", "close": 29.0, "volume": 12326.0}, {"date": "2017-02-21", "close": 29.33, "volume": 44380.0}, {"date": "2017-02-22", "close": 29.36, "volume": 27113.0}, {"date": "2017-02-23", "close": 29.4, "volume": 12467.0}, {"date": "2017-02-24", "close": 28.95, "volume": 172483.0}, {"date": "2017-02-27", "close": 29.09, "volume": 14314.0}, {"date": "2017-02-28", "close": 29.0, "volume": 18116.0}, {"date": "2017-03-01", "close": 29.4, "volume": 30224.0}, {"date": "2017-03-02", "close": 28.91, "volume": 16459.0}, {"date": "2017-03-03", "close": 29.04, "volume": 6801.0}, {"date": "2017-03-06", "close": 29.04, "volume": 11907.0}, {"date": "2017-03-07", "close": 29.03, "volume": 9289.0}, {"date": "2017-03-08", "close": 28.92, "volume": 14714.0}, {"date": "2017-03-09", "close": 28.95, "volume": 8303.0}, {"date": "2017-03-10", "close": 29.09, "volume": 13650.0}, {"date": "2017-03-13", "close": 29.99, "volume": 60917.0}, {"date": "2017-03-14", "close": 30.11, "volume": 35627.0}, {"date": "2017-03-15", "close": 30.5, "volume": 32339.0}, {"date": "2017-03-16", "close": 30.67, "volume": 33942.0}, {"date": "2017-03-17", "close": 30.61, "volume": 12177.0}, {"date": "2017-03-20", "close": 30.77, "volume": 25250.0}, {"date": "2017-03-21", "close": 30.32, "volume": 14783.0}, {"date": "2017-03-22", "close": 30.43, "volume": 29004.0}, {"date": "2017-03-23", "close": 30.47, "volume": 10809.0}, {"date": "2017-03-24", "close": 30.52, "volume": 10195.0}, {"date": "2017-03-27", "close": 30.53, "volume": 10630.0}, {"date": "2017-03-28", "close": 30.765, "volume": 12749.0}, {"date": "2017-03-29", "close": 31.22, "volume": 43880.0}, {"date": "2017-03-30", "close": 31.315, "volume": 32845.0}, {"date": "2017-03-31", "close": 31.52, "volume": 30902.0}, {"date": "2017-04-03", "close": 31.77, "volume": 22525.0}, {"date": "2017-04-04", "close": 31.64, "volume": 19869.0}, {"date": "2017-04-05", "close": 32.41, "volume": 149325.0}, {"date": "2017-04-06", "close": 32.82, "volume": 37599.0}, {"date": "2017-04-07", "close": 32.85, "volume": 21034.0}, {"date": "2017-04-10", "close": 32.94, "volume": 38101.0}, {"date": "2017-04-11", "close": 32.89, "volume": 42559.0}, {"date": "2017-04-12", "close": 32.86, "volume": 30535.0}, {"date": "2017-04-13", "close": 32.65, "volume": 16677.0}, {"date": "2017-04-17", "close": 32.82, "volume": 7712.0}, {"date": "2017-04-18", "close": 32.37, "volume": 23627.0}, {"date": "2017-04-19", "close": 32.37, "volume": 9650.0}, {"date": "2017-04-20", "close": 32.76, "volume": 16897.0}, {"date": "2017-04-21", "close": 32.57, "volume": 13219.0}, {"date": "2017-04-24", "close": 33.0, "volume": 20214.0}, {"date": "2017-04-25", "close": 33.28, "volume": 37781.0}, {"date": "2017-04-26", "close": 33.6, "volume": 23319.0}, {"date": "2017-04-27", "close": 33.53, "volume": 15138.0}, {"date": "2017-04-28", "close": 33.3, "volume": 32299.0}, {"date": "2017-05-01", "close": 33.28, "volume": 35466.0}, {"date": "2017-05-02", "close": 33.58, "volume": 25741.0}, {"date": "2017-05-03", "close": 32.99, "volume": 52512.0}, {"date": "2017-05-04", "close": 33.24, "volume": 17350.0}, {"date": "2017-05-05", "close": 33.06, "volume": 28801.0}, {"date": "2017-05-08", "close": 32.92, "volume": 16335.0}, {"date": "2017-05-09", "close": 32.9327, "volume": 19319.0}, {"date": "2017-05-10", "close": 33.15, "volume": 45700.0}, {"date": "2017-05-11", "close": 33.17, "volume": 18472.0}, {"date": "2017-05-12", "close": 33.27, "volume": 59245.0}, {"date": "2017-05-15", "close": 33.725, "volume": 35128.0}, {"date": "2017-05-16", "close": 33.86, "volume": 24283.0}, {"date": "2017-05-17", "close": 33.11, "volume": 64416.0}, {"date": "2017-05-18", "close": 32.6, "volume": 19575.0}, {"date": "2017-05-19", "close": 32.83, "volume": 23015.0}, {"date": "2017-05-22", "close": 32.71, "volume": 22092.0}, {"date": "2017-05-23", "close": 32.1, "volume": 46604.0}, {"date": "2017-05-24", "close": 31.96, "volume": 50378.0}, {"date": "2017-05-25", "close": 32.35, "volume": 51543.0}, {"date": "2017-05-26", "close": 32.89, "volume": 29362.0}, {"date": "2017-05-30", "close": 33.14, "volume": 19988.0}, {"date": "2017-05-31", "close": 33.11, "volume": 17700.0}, {"date": "2017-06-01", "close": 33.45, "volume": 18118.0}, {"date": "2017-06-02", "close": 33.66, "volume": 17504.0}, {"date": "2017-06-05", "close": 33.82, "volume": 13536.0}, {"date": "2017-06-06", "close": 33.59, "volume": 43822.0}, {"date": "2017-06-07", "close": 33.59, "volume": 38443.0}, {"date": "2017-06-08", "close": 33.85, "volume": 10710.0}, {"date": "2017-06-09", "close": 33.81, "volume": 19577.0}, {"date": "2017-06-12", "close": 34.02, "volume": 41008.0}, {"date": "2017-06-13", "close": 34.18, "volume": 18487.0}, {"date": "2017-06-14", "close": 34.28, "volume": 30797.0}, {"date": "2017-06-15", "close": 33.97, "volume": 22807.0}, {"date": "2017-06-16", "close": 34.08, "volume": 26346.0}, {"date": "2017-06-19", "close": 34.33, "volume": 11004.0}, {"date": "2017-06-20", "close": 34.12, "volume": 11771.0}, {"date": "2017-06-21", "close": 34.1601, "volume": 9669.0}, {"date": "2017-06-22", "close": 34.1, "volume": 4439.0}, {"date": "2017-06-23", "close": 34.0382, "volume": 4511.0}, {"date": "2017-06-26", "close": 33.79, "volume": 24335.0}, {"date": "2017-06-27", "close": 33.41, "volume": 36942.0}, {"date": "2017-06-28", "close": 32.6759, "volume": 23071.0}, {"date": "2017-06-29", "close": 32.33, "volume": 19853.0}, {"date": "2017-06-30", "close": 32.37, "volume": 30355.0}, {"date": "2017-07-03", "close": 32.59, "volume": 24226.0}, {"date": "2017-07-05", "close": 32.71, "volume": 75625.0}, {"date": "2017-07-06", "close": 32.67, "volume": 21582.0}, {"date": "2017-07-07", "close": 32.74, "volume": 16312.0}, {"date": "2017-07-10", "close": 33.09, "volume": 79550.0}, {"date": "2017-07-11", "close": 33.37, "volume": 57771.0}, {"date": "2017-07-12", "close": 33.68, "volume": 19461.0}, {"date": "2017-07-13", "close": 33.85, "volume": 9722.0}, {"date": "2017-07-14", "close": 34.1, "volume": 34354.0}, {"date": "2017-07-17", "close": 34.09, "volume": 22567.0}, {"date": "2017-07-18", "close": 33.93, "volume": 28388.0}, {"date": "2017-07-19", "close": 34.29, "volume": 21417.0}, {"date": "2017-07-20", "close": 34.3, "volume": 23948.0}, {"date": "2017-07-21", "close": 34.44, "volume": 29280.0}, {"date": "2017-07-24", "close": 34.69, "volume": 20107.0}, {"date": "2017-07-25", "close": 34.7356, "volume": 97672.0}, {"date": "2017-07-26", "close": 35.0, "volume": 21508.0}, {"date": "2017-07-27", "close": 34.89, "volume": 18504.0}, {"date": "2017-07-28", "close": 35.0, "volume": 6562.0}, {"date": "2017-07-31", "close": 35.18, "volume": 16796.0}, {"date": "2017-08-01", "close": 35.39, "volume": 9937.0}, {"date": "2017-08-02", "close": 35.56, "volume": 11119.0}, {"date": "2017-08-03", "close": 35.4, "volume": 22762.0}, {"date": "2017-08-04", "close": 35.54, "volume": 18690.0}, {"date": "2017-08-07", "close": 35.82, "volume": 33518.0}, {"date": "2017-08-08", "close": 35.62, "volume": 16662.0}, {"date": "2017-08-09", "close": 35.04, "volume": 41819.0}, {"date": "2017-08-10", "close": 33.96, "volume": 58857.0}, {"date": "2017-08-11", "close": 33.8, "volume": 25994.0}, {"date": "2017-08-14", "close": 34.75, "volume": 45768.0}, {"date": "2017-08-15", "close": 34.53, "volume": 6353.0}, {"date": "2017-08-16", "close": 34.97, "volume": 20782.0}, {"date": "2017-08-17", "close": 34.67, "volume": 17393.0}, {"date": "2017-08-18", "close": 34.51, "volume": 22460.0}, {"date": "2017-08-21", "close": 34.28, "volume": 10425.0}, {"date": "2017-08-22", "close": 34.21, "volume": 31913.0}, {"date": "2017-08-23", "close": 34.37, "volume": 14041.0}, {"date": "2017-08-24", "close": 34.65, "volume": 12370.0}, {"date": "2017-08-25", "close": 34.6, "volume": 28461.0}, {"date": "2017-08-28", "close": 34.78, "volume": 15969.0}, {"date": "2017-08-29", "close": 34.53, "volume": 12948.0}, {"date": "2017-08-30", "close": 34.77, "volume": 14077.0}, {"date": "2017-08-31", "close": 34.86, "volume": 21269.0}, {"date": "2017-09-01", "close": 35.02, "volume": 32364.0}, {"date": "2017-09-05", "close": 34.55, "volume": 15610.0}, {"date": "2017-09-06", "close": 34.8, "volume": 4646.0}, {"date": "2017-09-07", "close": 34.97, "volume": 8779.0}, {"date": "2017-09-08", "close": 35.0278, "volume": 16831.0}, {"date": "2017-09-11", "close": 35.67, "volume": 20644.0}, {"date": "2017-09-12", "close": 35.98, "volume": 15460.0}, {"date": "2017-09-13", "close": 35.73, "volume": 31477.0}, {"date": "2017-09-14", "close": 35.86, "volume": 12405.0}, {"date": "2017-09-15", "close": 35.8799, "volume": 10395.0}, {"date": "2017-09-18", "close": 35.9, "volume": 18201.0}, {"date": "2017-09-19", "close": 36.0, "volume": 9170.0}, {"date": "2017-09-20", "close": 35.78, "volume": 21280.0}, {"date": "2017-09-21", "close": 35.52, "volume": 11912.0}, {"date": "2017-09-22", "close": 34.83, "volume": 21831.0}, {"date": "2017-09-25", "close": 34.35, "volume": 33421.0}, {"date": "2017-09-26", "close": 34.26, "volume": 24940.0}, {"date": "2017-09-27", "close": 34.25, "volume": 76531.0}, {"date": "2017-09-28", "close": 34.11, "volume": 35357.0}, {"date": "2017-09-29", "close": 34.24, "volume": 33341.0}, {"date": "2017-10-02", "close": 34.29, "volume": 36048.0}, {"date": "2017-10-03", "close": 34.96, "volume": 23208.0}, {"date": "2017-10-04", "close": 35.35, "volume": 16746.0}, {"date": "2017-10-05", "close": 35.4, "volume": 30085.0}, {"date": "2017-10-06", "close": 35.53, "volume": 21625.0}, {"date": "2017-10-09", "close": 35.61, "volume": 19398.0}, {"date": "2017-10-10", "close": 35.79, "volume": 31589.0}, {"date": "2017-10-11", "close": 35.6, "volume": 15062.0}, {"date": "2017-10-12", "close": 36.07, "volume": 20995.0}, {"date": "2017-10-13", "close": 36.47, "volume": 19841.0}, {"date": "2017-10-16", "close": 36.58, "volume": 54154.0}, {"date": "2017-10-17", "close": 36.37, "volume": 11207.0}, {"date": "2017-10-18", "close": 36.35, "volume": 40045.0}, {"date": "2017-10-19", "close": 36.04, "volume": 23528.0}, {"date": "2017-10-20", "close": 35.88, "volume": 21201.0}, {"date": "2017-10-23", "close": 36.085, "volume": 7576.0}, {"date": "2017-10-24", "close": 36.01, "volume": 50999.0}, {"date": "2017-10-25", "close": 35.98, "volume": 33791.0}, {"date": "2017-10-26", "close": 36.17, "volume": 43613.0}, {"date": "2017-10-27", "close": 36.24, "volume": 37999.0}, {"date": "2017-10-30", "close": 35.95, "volume": 30889.0}, {"date": "2017-10-31", "close": 36.1, "volume": 18999.0}, {"date": "2017-11-01", "close": 36.35, "volume": 26424.0}, {"date": "2017-11-02", "close": 36.33, "volume": 24720.0}, {"date": "2017-11-03", "close": 36.2, "volume": 15199.0}, {"date": "2017-11-06", "close": 36.33, "volume": 9111.0}, {"date": "2017-11-07", "close": 35.49, "volume": 57533.0}, {"date": "2017-11-08", "close": 35.48, "volume": 17629.0}, {"date": "2017-11-09", "close": 35.3, "volume": 17117.0}, {"date": "2017-11-10", "close": 35.43, "volume": 40482.0}, {"date": "2017-11-13", "close": 35.17, "volume": 16921.0}, {"date": "2017-11-14", "close": 34.76, "volume": 18366.0}, {"date": "2017-11-15", "close": 34.71, "volume": 34901.0}, {"date": "2017-11-16", "close": 35.18, "volume": 21257.0}, {"date": "2017-11-17", "close": 35.4, "volume": 20681.0}, {"date": "2017-11-20", "close": 35.37, "volume": 19369.0}, {"date": "2017-11-21", "close": 35.75, "volume": 18000.0}, {"date": "2017-11-22", "close": 35.53, "volume": 12344.0}, {"date": "2017-11-24", "close": 35.97, "volume": 67451.0}, {"date": "2017-11-27", "close": 35.81, "volume": 24865.0}, {"date": "2017-11-28", "close": 36.14, "volume": 22366.0}, {"date": "2017-11-29", "close": 36.03, "volume": 37165.0}, {"date": "2017-11-30", "close": 35.8858, "volume": 14626.0}, {"date": "2017-12-01", "close": 35.46, "volume": 13506.0}, {"date": "2017-12-04", "close": 35.52, "volume": 9571.0}, {"date": "2017-12-05", "close": 35.5, "volume": 10988.0}, {"date": "2017-12-06", "close": 35.21, "volume": 18636.0}, {"date": "2017-12-07", "close": 35.67, "volume": 18936.0}, {"date": "2017-12-08", "close": 35.75, "volume": 27220.0}, {"date": "2017-12-11", "close": 35.98, "volume": 15590.0}, {"date": "2017-12-12", "close": 35.52, "volume": 17332.0}, {"date": "2017-12-13", "close": 35.7646, "volume": 14150.0}, {"date": "2017-12-14", "close": 35.91, "volume": 23569.0}, {"date": "2017-12-15", "close": 35.97, "volume": 85507.0}, {"date": "2017-12-18", "close": 36.09, "volume": 63367.0}, {"date": "2017-12-19", "close": 36.42, "volume": 35550.0}, {"date": "2017-12-20", "close": 36.76, "volume": 29246.0}, {"date": "2017-12-21", "close": 32.68, "volume": 108407.0}, {"date": "2017-12-22", "close": 33.12, "volume": 43080.0}, {"date": "2017-12-26", "close": 33.43, "volume": 36285.0}, {"date": "2017-12-27", "close": 33.12, "volume": 43323.0}, {"date": "2017-12-28", "close": 33.01, "volume": 17312.0}, {"date": "2017-12-29", "close": 33.15, "volume": 47270.0}, {"date": "2018-01-02", "close": 33.34, "volume": 34170.0}, {"date": "2018-01-03", "close": 33.62, "volume": 55399.0}, {"date": "2018-01-04", "close": 33.75, "volume": 33417.0}, {"date": "2018-01-05", "close": 34.09, "volume": 65495.0}, {"date": "2018-01-08", "close": 34.43, "volume": 64197.0}, {"date": "2018-01-09", "close": 34.17, "volume": 56150.0}, {"date": "2018-01-10", "close": 34.02, "volume": 86724.0}, {"date": "2018-01-11", "close": 34.29, "volume": 146981.0}, {"date": "2018-01-12", "close": 34.405, "volume": 45900.0}, {"date": "2018-01-16", "close": 34.03, "volume": 37861.0}, {"date": "2018-01-17", "close": 34.28, "volume": 61394.0}, {"date": "2018-01-18", "close": 33.91, "volume": 26231.0}, {"date": "2018-01-19", "close": 34.7, "volume": 139628.0}, {"date": "2018-01-22", "close": 34.59, "volume": 47009.0}, {"date": "2018-01-23", "close": 34.93, "volume": 61642.0}, {"date": "2018-01-24", "close": 34.91, "volume": 96999.0}, {"date": "2018-01-25", "close": 34.85, "volume": 82081.0}, {"date": "2018-01-26", "close": 34.84, "volume": 72275.0}, {"date": "2018-01-29", "close": 34.39, "volume": 27407.0}, {"date": "2018-01-30", "close": 33.82, "volume": 47925.0}, {"date": "2018-01-31", "close": 33.68, "volume": 29148.0}, {"date": "2018-02-01", "close": 33.26, "volume": 39462.0}, {"date": "2018-02-02", "close": 32.08, "volume": 69369.0}, {"date": "2018-02-05", "close": 31.28, "volume": 47828.0}, {"date": "2018-02-06", "close": 32.67, "volume": 177656.0}, {"date": "2018-02-07", "close": 32.05, "volume": 31751.0}, {"date": "2018-02-08", "close": 31.55, "volume": 24311.0}, {"date": "2018-02-09", "close": 31.99, "volume": 40555.0}, {"date": "2018-02-12", "close": 32.17, "volume": 49373.0}, {"date": "2018-02-13", "close": 32.25, "volume": 25033.0}, {"date": "2018-02-14", "close": 32.55, "volume": 15901.0}, {"date": "2018-02-15", "close": 32.68, "volume": 43191.0}, {"date": "2018-02-16", "close": 32.05, "volume": 37272.0}, {"date": "2018-02-20", "close": 31.57, "volume": 27983.0}, {"date": "2018-02-21", "close": 31.79, "volume": 129699.0}, {"date": "2018-02-22", "close": 31.49, "volume": 34628.0}, {"date": "2018-02-23", "close": 31.76, "volume": 33712.0}, {"date": "2018-02-26", "close": 32.0, "volume": 25572.0}, {"date": "2018-02-27", "close": 31.5, "volume": 11668.0}, {"date": "2018-02-28", "close": 31.2, "volume": 10963.0}, {"date": "2018-03-01", "close": 31.32, "volume": 24750.0}, {"date": "2018-03-02", "close": 31.0, "volume": 34739.0}, {"date": "2018-03-05", "close": 31.23, "volume": 13005.0}, {"date": "2018-03-06", "close": 30.74, "volume": 28879.0}, {"date": "2018-03-07", "close": 30.73, "volume": 28922.0}, {"date": "2018-03-08", "close": 30.74, "volume": 67020.0}, {"date": "2018-03-09", "close": 31.14, "volume": 48539.0}, {"date": "2018-03-12", "close": 31.27, "volume": 58936.0}, {"date": "2018-03-13", "close": 31.04, "volume": 77065.0}, {"date": "2018-03-14", "close": 31.13, "volume": 34374.0}, {"date": "2018-03-15", "close": 31.04, "volume": 25008.0}, {"date": "2018-03-16", "close": 31.06, "volume": 58744.0}, {"date": "2018-03-19", "close": 30.38, "volume": 32340.0}, {"date": "2018-03-20", "close": 30.4, "volume": 38448.0}, {"date": "2018-03-21", "close": 30.59, "volume": 59209.0}, {"date": "2018-03-22", "close": 29.84, "volume": 39985.0}, {"date": "2018-03-23", "close": 29.51, "volume": 73560.0}, {"date": "2018-03-26", "close": 30.43, "volume": 80078.0}, {"date": "2018-03-27", "close": 30.65, "volume": 64291.0}, {"date": "2018-03-28", "close": 30.72, "volume": 69453.0}, {"date": "2018-03-29", "close": 30.38, "volume": 66891.0}, {"date": "2018-04-02", "close": 30.46, "volume": 65884.0}, {"date": "2018-04-03", "close": 30.58, "volume": 68347.0}, {"date": "2018-04-04", "close": 30.4, "volume": 48767.0}, {"date": "2018-04-05", "close": 31.19, "volume": 59332.0}, {"date": "2018-04-06", "close": 30.97, "volume": 38549.0}, {"date": "2018-04-09", "close": 31.11, "volume": 33731.0}, {"date": "2018-04-10", "close": 31.53, "volume": 23861.0}, {"date": "2018-04-11", "close": 31.25, "volume": 25658.0}, {"date": "2018-04-12", "close": 31.18, "volume": 39648.0}, {"date": "2018-04-13", "close": 31.01, "volume": 9605.0}, {"date": "2018-04-16", "close": 31.13, "volume": 17375.0}, {"date": "2018-04-17", "close": 30.95, "volume": 19236.0}, {"date": "2018-04-18", "close": 30.985, "volume": 15061.0}, {"date": "2018-04-19", "close": 30.77, "volume": 17842.0}, {"date": "2018-04-20", "close": 30.6, "volume": 30455.0}, {"date": "2018-04-23", "close": 30.6, "volume": 16815.0}, {"date": "2018-04-24", "close": 30.7, "volume": 53683.0}, {"date": "2018-04-25", "close": 30.33, "volume": 32734.0}, {"date": "2018-04-26", "close": 30.73, "volume": 10179.0}, {"date": "2018-04-27", "close": 30.83, "volume": 9276.0}, {"date": "2018-04-30", "close": 31.195, "volume": 76945.0}, {"date": "2018-05-01", "close": 30.94, "volume": 16881.0}, {"date": "2018-05-02", "close": 30.94, "volume": 33549.0}, {"date": "2018-05-03", "close": 30.765, "volume": 14066.0}, {"date": "2018-05-04", "close": 30.73, "volume": 9836.0}, {"date": "2018-05-07", "close": 30.69, "volume": 9938.0}, {"date": "2018-05-08", "close": 30.48, "volume": 37873.0}, {"date": "2018-05-09", "close": 30.54, "volume": 12502.0}, {"date": "2018-05-10", "close": 30.42, "volume": 21943.0}, {"date": "2018-05-11", "close": 30.26, "volume": 19085.0}, {"date": "2018-05-14", "close": 30.22, "volume": 12234.0}, {"date": "2018-05-15", "close": 29.77, "volume": 75989.0}, {"date": "2018-05-16", "close": 29.98, "volume": 21693.0}, {"date": "2018-05-17", "close": 29.81, "volume": 22148.0}, {"date": "2018-05-18", "close": 29.53, "volume": 31959.0}, {"date": "2018-05-21", "close": 29.25, "volume": 15494.0}, {"date": "2018-05-22", "close": 29.25, "volume": 23366.0}, {"date": "2018-05-23", "close": 29.13, "volume": 6936.0}, {"date": "2018-05-24", "close": 28.97, "volume": 50921.0}, {"date": "2018-05-25", "close": 29.17, "volume": 45946.0}, {"date": "2018-05-29", "close": 29.02, "volume": 39653.0}, {"date": "2018-05-30", "close": 29.45, "volume": 35972.0}, {"date": "2018-05-31", "close": 29.42, "volume": 37816.0}, {"date": "2018-06-01", "close": 29.62, "volume": 23660.0}, {"date": "2018-06-04", "close": 29.405, "volume": 16867.0}, {"date": "2018-06-05", "close": 29.17, "volume": 11491.0}, {"date": "2018-06-06", "close": 29.78, "volume": 33046.0}, {"date": "2018-06-07", "close": 29.56, "volume": 52352.0}, {"date": "2018-06-08", "close": 29.76, "volume": 11325.0}, {"date": "2018-06-11", "close": 29.87, "volume": 35470.0}, {"date": "2018-06-12", "close": 29.9, "volume": 26440.0}, {"date": "2018-06-13", "close": 29.84, "volume": 10179.0}, {"date": "2018-06-14", "close": 29.64, "volume": 19784.0}, {"date": "2018-06-15", "close": 29.52, "volume": 18566.0}, {"date": "2018-06-18", "close": 29.18, "volume": 17593.0}, {"date": "2018-06-19", "close": 28.9, "volume": 20066.0}, {"date": "2018-06-20", "close": 29.05, "volume": 20294.0}, {"date": "2018-06-21", "close": 28.93, "volume": 18597.0}, {"date": "2018-06-22", "close": 28.99, "volume": 18195.0}, {"date": "2018-06-25", "close": 28.37, "volume": 58365.0}, {"date": "2018-06-26", "close": 28.31, "volume": 30262.0}, {"date": "2018-06-27", "close": 28.155, "volume": 79050.0}, {"date": "2018-06-28", "close": 25.66, "volume": 68797.0}, {"date": "2018-06-29", "close": 25.9, "volume": 35231.0}, {"date": "2018-07-02", "close": 25.6, "volume": 58606.0}, {"date": "2018-07-03", "close": 25.7, "volume": 53608.0}, {"date": "2018-07-05", "close": 25.57, "volume": 33010.0}, {"date": "2018-07-06", "close": 25.99, "volume": 67460.0}, {"date": "2018-07-09", "close": 26.22, "volume": 24094.0}, {"date": "2018-07-10", "close": 26.46, "volume": 18747.0}, {"date": "2018-07-11", "close": 26.44, "volume": 50388.0}, {"date": "2018-07-12", "close": 26.82, "volume": 22702.0}, {"date": "2018-07-13", "close": 26.74, "volume": 58744.0}, {"date": "2018-07-16", "close": 26.63, "volume": 57815.0}, {"date": "2018-07-17", "close": 26.74, "volume": 47413.0}, {"date": "2018-07-18", "close": 26.56, "volume": 22544.0}, {"date": "2018-07-19", "close": 26.15, "volume": 34451.0}, {"date": "2018-07-20", "close": 26.34, "volume": 17215.0}, {"date": "2018-07-23", "close": 26.26, "volume": 9421.0}, {"date": "2018-07-24", "close": 26.51, "volume": 13801.0}, {"date": "2018-07-25", "close": 26.96, "volume": 55666.0}, {"date": "2018-07-26", "close": 27.12, "volume": 68060.0}, {"date": "2018-07-27", "close": 27.31, "volume": 15272.0}, {"date": "2018-07-30", "close": 27.39, "volume": 44528.0}, {"date": "2018-07-31", "close": 27.39, "volume": 35613.0}, {"date": "2018-08-01", "close": 27.44, "volume": 16565.0}, {"date": "2018-08-02", "close": 27.15, "volume": 5684.0}, {"date": "2018-08-03", "close": 27.39, "volume": 17159.0}, {"date": "2018-08-06", "close": 27.31, "volume": 5700.0}, {"date": "2018-08-07", "close": 26.95, "volume": 533463.0}, {"date": "2018-08-08", "close": 27.0, "volume": 48453.0}, {"date": "2018-08-09", "close": 27.01, "volume": 9882.0}, {"date": "2018-08-10", "close": 26.82, "volume": 28523.0}, {"date": "2018-08-13", "close": 26.58, "volume": 37250.0}, {"date": "2018-08-14", "close": 26.69, "volume": 22665.0}, {"date": "2018-08-15", "close": 26.33, "volume": 22962.0}, {"date": "2018-08-16", "close": 26.58, "volume": 32385.0}, {"date": "2018-08-17", "close": 26.74, "volume": 48275.0}, {"date": "2018-08-20", "close": 26.97, "volume": 32198.0}, {"date": "2018-08-21", "close": 27.06, "volume": 28896.0}, {"date": "2018-08-22", "close": 27.24, "volume": 83774.0}, {"date": "2018-08-23", "close": 26.85, "volume": 23564.0}, {"date": "2018-08-24", "close": 27.04, "volume": 37897.0}, {"date": "2018-08-27", "close": 27.19, "volume": 20290.0}, {"date": "2018-08-28", "close": 27.11, "volume": 28325.0}, {"date": "2018-08-29", "close": 27.08, "volume": 74582.0}, {"date": "2018-08-30", "close": 26.86, "volume": 52273.0}, {"date": "2018-08-31", "close": 27.08, "volume": 18653.0}, {"date": "2018-09-04", "close": 26.31, "volume": 47294.0}, {"date": "2018-09-05", "close": 26.17, "volume": 47556.0}, {"date": "2018-09-06", "close": 26.01, "volume": 27018.0}, {"date": "2018-09-07", "close": 25.91, "volume": 8294.0}, {"date": "2018-09-10", "close": 25.57, "volume": 20274.0}, {"date": "2018-09-11", "close": 25.25, "volume": 37910.0}, {"date": "2018-09-12", "close": 25.39, "volume": 62262.0}, {"date": "2018-09-13", "close": 25.8, "volume": 25404.0}, {"date": "2018-09-14", "close": 25.65, "volume": 23822.0}, {"date": "2018-09-17", "close": 25.08, "volume": 34823.0}, {"date": "2018-09-18", "close": 24.91, "volume": 40454.0}, {"date": "2018-09-19", "close": 25.15, "volume": 50638.0}, {"date": "2018-09-20", "close": 25.13, "volume": 40451.0}, {"date": "2018-09-21", "close": 24.5, "volume": 39201.0}, {"date": "2018-09-24", "close": 23.97, "volume": 45190.0}, {"date": "2018-09-25", "close": 23.99, "volume": 44737.0}, {"date": "2018-09-26", "close": 24.1, "volume": 16207.0}, {"date": "2018-09-27", "close": 23.68, "volume": 43631.0}, {"date": "2018-09-28", "close": 23.45, "volume": 30523.0}, {"date": "2018-10-01", "close": 23.15, "volume": 58790.0}, {"date": "2018-10-02", "close": 23.12, "volume": 25590.0}, {"date": "2018-10-03", "close": 22.69, "volume": 71042.0}, {"date": "2018-10-04", "close": 22.1157, "volume": 57985.0}, {"date": "2018-10-05", "close": 21.17, "volume": 119916.0}, {"date": "2018-10-08", "close": 21.0, "volume": 175852.0}, {"date": "2018-10-09", "close": 20.92, "volume": 70360.0}, {"date": "2018-10-10", "close": 20.85, "volume": 61212.0}, {"date": "2018-10-11", "close": 21.18, "volume": 107635.0}, {"date": "2018-10-12", "close": 22.03, "volume": 102031.0}, {"date": "2018-10-15", "close": 21.84, "volume": 24936.0}, {"date": "2018-10-16", "close": 22.51, "volume": 72016.0}, {"date": "2018-10-17", "close": 21.93, "volume": 71756.0}, {"date": "2018-10-18", "close": 21.54, "volume": 48099.0}, {"date": "2018-10-19", "close": 21.605, "volume": 77213.0}, {"date": "2018-10-22", "close": 21.42, "volume": 54636.0}, {"date": "2018-10-23", "close": 21.36, "volume": 59483.0}, {"date": "2018-10-24", "close": 21.1, "volume": 36873.0}, {"date": "2018-10-25", "close": 21.3, "volume": 61382.0}, {"date": "2018-10-26", "close": 21.11, "volume": 57741.0}, {"date": "2018-10-29", "close": 21.15, "volume": 51088.0}, {"date": "2018-10-30", "close": 21.2, "volume": 43309.0}, {"date": "2018-10-31", "close": 21.42, "volume": 27227.0}, {"date": "2018-11-01", "close": 22.13, "volume": 30457.0}, {"date": "2018-11-02", "close": 21.98, "volume": 61017.0}, {"date": "2018-11-05", "close": 22.1, "volume": 69507.0}, {"date": "2018-11-06", "close": 21.94, "volume": 26536.0}, {"date": "2018-11-07", "close": 22.54, "volume": 25691.0}, {"date": "2018-11-08", "close": 22.11, "volume": 31974.0}, {"date": "2018-11-09", "close": 22.2, "volume": 28455.0}, {"date": "2018-11-12", "close": 21.94, "volume": 42307.0}, {"date": "2018-11-13", "close": 22.23, "volume": 86231.0}, {"date": "2018-11-14", "close": 22.39, "volume": 39933.0}, {"date": "2018-11-15", "close": 22.65, "volume": 28745.0}, {"date": "2018-11-16", "close": 22.7, "volume": 33773.0}, {"date": "2018-11-19", "close": 22.72, "volume": 21767.0}, {"date": "2018-11-20", "close": 22.3, "volume": 23033.0}, {"date": "2018-11-21", "close": 22.52, "volume": 20456.0}, {"date": "2018-11-23", "close": 22.6, "volume": 1005.0}, {"date": "2018-11-26", "close": 22.57, "volume": 32080.0}, {"date": "2018-11-27", "close": 22.82, "volume": 16991.0}, {"date": "2018-11-28", "close": 23.18, "volume": 39409.0}, {"date": "2018-11-29", "close": 23.41, "volume": 55133.0}, {"date": "2018-11-30", "close": 23.33, "volume": 26587.0}, {"date": "2018-12-03", "close": 23.49, "volume": 50473.0}, {"date": "2018-12-04", "close": 23.21, "volume": 39742.0}, {"date": "2018-12-06", "close": 22.97, "volume": 89725.0}, {"date": "2018-12-07", "close": 22.35, "volume": 61122.0}, {"date": "2018-12-10", "close": 21.58, "volume": 56023.0}, {"date": "2018-12-11", "close": 22.07, "volume": 76070.0}, {"date": "2018-12-12", "close": 22.73, "volume": 105567.0}, {"date": "2018-12-13", "close": 22.87, "volume": 102701.0}, {"date": "2018-12-14", "close": 22.73, "volume": 54527.0}, {"date": "2018-12-17", "close": 22.86, "volume": 74745.0}, {"date": "2018-12-18", "close": 23.44, "volume": 67254.0}, {"date": "2018-12-19", "close": 23.24, "volume": 86331.0}, {"date": "2018-12-20", "close": 19.63, "volume": 89565.0}, {"date": "2018-12-21", "close": 19.56, "volume": 139819.0}, {"date": "2018-12-24", "close": 19.58, "volume": 43833.0}, {"date": "2018-12-26", "close": 19.77, "volume": 103264.0}, {"date": "2018-12-27", "close": 19.78, "volume": 110446.0}, {"date": "2018-12-28", "close": 20.02, "volume": 69925.0}, {"date": "2018-12-31", "close": 20.05, "volume": 72654.0}, {"date": "2019-01-02", "close": 19.91, "volume": 59791.0}, {"date": "2019-01-03", "close": 19.6, "volume": 40796.0}, {"date": "2019-01-04", "close": 20.5, "volume": 19716.0}, {"date": "2019-01-07", "close": 20.15, "volume": 97524.0}, {"date": "2019-01-08", "close": 20.31, "volume": 25759.0}, {"date": "2019-01-09", "close": 20.2, "volume": 21450.0}, {"date": "2019-01-10", "close": 20.2, "volume": 21468.0}, {"date": "2019-01-11", "close": 20.47, "volume": 123540.0}, {"date": "2019-01-14", "close": 20.12, "volume": 49690.0}, {"date": "2019-01-15", "close": 20.25, "volume": 149476.0}, {"date": "2019-01-16", "close": 20.35, "volume": 155207.0}, {"date": "2019-01-17", "close": 20.31, "volume": 53032.0}, {"date": "2019-01-18", "close": 20.24, "volume": 42386.0}, {"date": "2019-01-22", "close": 19.72, "volume": 46990.0}, {"date": "2019-01-23", "close": 19.58, "volume": 28348.0}, {"date": "2019-01-24", "close": 19.67, "volume": 23629.0}, {"date": "2019-01-25", "close": 19.27, "volume": 76229.0}, {"date": "2019-01-28", "close": 18.92, "volume": 42874.0}, {"date": "2019-01-29", "close": 18.84, "volume": 16203.0}, {"date": "2019-01-30", "close": 19.15, "volume": 97308.0}, {"date": "2019-01-31", "close": 19.36, "volume": 23722.0}, {"date": "2019-02-01", "close": 19.2, "volume": 36399.0}, {"date": "2019-02-04", "close": 19.2, "volume": 16180.0}, {"date": "2019-02-05", "close": 19.39, "volume": 19613.0}, {"date": "2019-02-06", "close": 19.32, "volume": 7154.0}, {"date": "2019-02-07", "close": 19.54, "volume": 18415.0}, {"date": "2019-02-08", "close": 19.31, "volume": 19923.0}, {"date": "2019-02-11", "close": 19.1, "volume": 8479.0}, {"date": "2019-02-12", "close": 19.27, "volume": 8557.0}, {"date": "2019-02-13", "close": 18.85, "volume": 35193.0}, {"date": "2019-02-14", "close": 19.01, "volume": 15196.0}, {"date": "2019-02-15", "close": 18.84, "volume": 15374.0}, {"date": "2019-02-19", "close": 18.6, "volume": 28902.0}, {"date": "2019-02-20", "close": 18.76, "volume": 14721.0}, {"date": "2019-02-21", "close": 18.85, "volume": 7444.0}, {"date": "2019-02-22", "close": 19.0, "volume": 7007.0}, {"date": "2019-02-25", "close": 19.13, "volume": 12990.0}, {"date": "2019-02-26", "close": 19.08, "volume": 14261.0}, {"date": "2019-02-27", "close": 19.03, "volume": 16054.0}, {"date": "2019-02-28", "close": 19.15, "volume": 40578.0}, {"date": "2019-03-01", "close": 19.1, "volume": 12725.0}, {"date": "2019-03-04", "close": 19.11, "volume": 21229.0}, {"date": "2019-03-05", "close": 19.68, "volume": 24831.0}, {"date": "2019-03-06", "close": 19.85, "volume": 20055.0}, {"date": "2019-03-07", "close": 19.7, "volume": 13617.0}, {"date": "2019-03-08", "close": 19.771, "volume": 13127.0}, {"date": "2019-03-11", "close": 20.38, "volume": 42442.0}, {"date": "2019-03-12", "close": 20.57, "volume": 78600.0}, {"date": "2019-03-13", "close": 20.56, "volume": 26571.0}, {"date": "2019-03-14", "close": 20.7, "volume": 17050.0}, {"date": "2019-03-15", "close": 21.07, "volume": 33627.0}, {"date": "2019-03-18", "close": 21.23, "volume": 12622.0}, {"date": "2019-03-19", "close": 21.16, "volume": 12647.0}, {"date": "2019-03-20", "close": 21.4, "volume": 11951.0}, {"date": "2019-03-21", "close": 21.11, "volume": 36565.0}, {"date": "2019-03-22", "close": 20.57, "volume": 10090.0}, {"date": "2019-03-25", "close": 20.43, "volume": 50236.0}, {"date": "2019-03-26", "close": 20.55, "volume": 26106.0}, {"date": "2019-03-27", "close": 20.52, "volume": 19652.0}, {"date": "2019-03-28", "close": 20.82, "volume": 38274.0}, {"date": "2019-03-29", "close": 20.9, "volume": 9929.0}, {"date": "2019-04-01", "close": 21.04, "volume": 100963.0}, {"date": "2019-04-02", "close": 21.02, "volume": 36022.0}, {"date": "2019-04-03", "close": 21.05, "volume": 45511.0}, {"date": "2019-04-04", "close": 20.94, "volume": 9878.0}, {"date": "2019-04-05", "close": 21.01, "volume": 6978.0}, {"date": "2019-04-08", "close": 20.73, "volume": 46763.0}, {"date": "2019-04-09", "close": 20.85, "volume": 17520.0}, {"date": "2019-04-10", "close": 20.81, "volume": 24759.0}, {"date": "2019-04-11", "close": 20.91, "volume": 8229.0}, {"date": "2019-04-12", "close": 21.02, "volume": 19390.0}, {"date": "2019-04-15", "close": 21.09, "volume": 25514.0}, {"date": "2019-04-16", "close": 21.13, "volume": 48059.0}, {"date": "2019-04-17", "close": 21.19, "volume": 31840.0}, {"date": "2019-04-18", "close": 21.12, "volume": 27767.0}, {"date": "2019-04-22", "close": 20.75, "volume": 73730.0}, {"date": "2019-04-23", "close": 20.69, "volume": 46272.0}, {"date": "2019-04-24", "close": 20.62, "volume": 41672.0}, {"date": "2019-04-25", "close": 20.54, "volume": 32785.0}, {"date": "2019-04-26", "close": 20.78, "volume": 23556.0}, {"date": "2019-04-29", "close": 20.7, "volume": 36358.0}, {"date": "2019-04-30", "close": 20.72, "volume": 15479.0}, {"date": "2019-05-01", "close": 20.61, "volume": 14481.0}, {"date": "2019-05-02", "close": 20.6, "volume": 14572.0}, {"date": "2019-05-03", "close": 20.7641, "volume": 13935.0}, {"date": "2019-05-06", "close": 20.53, "volume": 12656.0}, {"date": "2019-05-07", "close": 20.0, "volume": 34911.0}, {"date": "2019-05-08", "close": 19.98, "volume": 26987.0}, {"date": "2019-05-09", "close": 19.77, "volume": 29392.0}, {"date": "2019-05-10", "close": 19.88, "volume": 18474.0}, {"date": "2019-05-13", "close": 19.48, "volume": 20973.0}, {"date": "2019-05-14", "close": 19.76, "volume": 15709.0}, {"date": "2019-05-15", "close": 19.62, "volume": 15823.0}, {"date": "2019-05-16", "close": 19.72, "volume": 22296.0}, {"date": "2019-05-17", "close": 19.78, "volume": 23642.0}, {"date": "2019-05-20", "close": 20.65, "volume": 31909.0}, {"date": "2019-05-21", "close": 20.67, "volume": 46468.0}, {"date": "2019-05-22", "close": 20.76, "volume": 72873.0}, {"date": "2019-05-23", "close": 20.77, "volume": 54613.0}, {"date": "2019-05-24", "close": 21.02, "volume": 32180.0}, {"date": "2019-05-28", "close": 21.09, "volume": 26602.0}, {"date": "2019-05-29", "close": 21.02, "volume": 13825.0}, {"date": "2019-05-30", "close": 21.19, "volume": 12478.0}, {"date": "2019-05-31", "close": 21.29, "volume": 22240.0}, {"date": "2019-06-03", "close": 21.62, "volume": 33726.0}, {"date": "2019-06-04", "close": 21.46, "volume": 12309.0}, {"date": "2019-06-05", "close": 21.29, "volume": 48934.0}, {"date": "2019-06-06", "close": 21.19, "volume": 18013.0}, {"date": "2019-06-07", "close": 21.31, "volume": 25980.0}, {"date": "2019-06-10", "close": 21.3, "volume": 15251.0}, {"date": "2019-06-11", "close": 21.36, "volume": 17023.0}, {"date": "2019-06-12", "close": 21.27, "volume": 9067.0}, {"date": "2019-06-13", "close": 21.145, "volume": 13229.0}, {"date": "2019-06-14", "close": 20.95, "volume": 25417.0}, {"date": "2019-06-17", "close": 20.74, "volume": 70402.0}, {"date": "2019-06-18", "close": 20.7, "volume": 35826.0}, {"date": "2019-06-19", "close": 20.62, "volume": 26799.0}, {"date": "2019-06-20", "close": 20.825, "volume": 14943.0}, {"date": "2019-06-21", "close": 20.6, "volume": 27864.0}, {"date": "2019-06-24", "close": 20.73, "volume": 48874.0}, {"date": "2019-06-25", "close": 20.74, "volume": 19399.0}, {"date": "2019-06-26", "close": 21.04, "volume": 24644.0}, {"date": "2019-06-27", "close": 21.1, "volume": 11442.0}, {"date": "2019-06-28", "close": 20.97, "volume": 27484.0}, {"date": "2019-07-01", "close": 21.23, "volume": 23208.0}, {"date": "2019-07-02", "close": 21.26, "volume": 15476.0}, {"date": "2019-07-03", "close": 21.24, "volume": 18718.0}, {"date": "2019-07-05", "close": 20.81, "volume": 53491.0}, {"date": "2019-07-08", "close": 20.55, "volume": 39602.0}, {"date": "2019-07-09", "close": 20.56, "volume": 12341.0}, {"date": "2019-07-10", "close": 20.5, "volume": 34006.0}, {"date": "2019-07-11", "close": 20.56, "volume": 106562.0}, {"date": "2019-07-12", "close": 20.507, "volume": 20915.0}, {"date": "2019-07-15", "close": 20.51, "volume": 47467.0}, {"date": "2019-07-16", "close": 20.58, "volume": 16151.0}, {"date": "2019-07-17", "close": 20.5, "volume": 12832.0}, {"date": "2019-07-18", "close": 20.44, "volume": 8435.0}, {"date": "2019-07-19", "close": 19.75, "volume": 73844.0}, {"date": "2019-07-22", "close": 19.59, "volume": 78225.0}, {"date": "2019-07-23", "close": 19.5, "volume": 71800.0}, {"date": "2019-07-24", "close": 19.48, "volume": 59242.0}, {"date": "2019-07-25", "close": 19.41, "volume": 39025.0}, {"date": "2019-07-26", "close": 19.52, "volume": 45608.0}, {"date": "2019-07-29", "close": 19.42, "volume": 94184.0}, {"date": "2019-07-30", "close": 19.28, "volume": 56480.0}, {"date": "2019-07-31", "close": 19.15, "volume": 209673.0}, {"date": "2019-08-01", "close": 19.04, "volume": 31996.0}, {"date": "2019-08-02", "close": 19.08, "volume": 98068.0}, {"date": "2019-08-05", "close": 18.26, "volume": 164407.0}, {"date": "2019-08-06", "close": 18.49, "volume": 86268.0}, {"date": "2019-08-07", "close": 18.28, "volume": 73985.0}, {"date": "2019-08-08", "close": 18.6, "volume": 78498.0}, {"date": "2019-08-09", "close": 18.5, "volume": 73980.0}, {"date": "2019-08-12", "close": 18.2, "volume": 87377.0}, {"date": "2019-08-13", "close": 18.04, "volume": 299426.0}, {"date": "2019-08-14", "close": 17.95, "volume": 162025.0}, {"date": "2019-08-15", "close": 18.12, "volume": 187064.0}, {"date": "2019-08-16", "close": 18.29, "volume": 131846.0}, {"date": "2019-08-19", "close": 18.22, "volume": 110565.0}, {"date": "2019-08-20", "close": 18.18, "volume": 45479.0}, {"date": "2019-08-21", "close": 18.04, "volume": 45572.0}, {"date": "2019-08-22", "close": 17.58, "volume": 47287.0}, {"date": "2019-08-23", "close": 17.93, "volume": 66673.0}, {"date": "2019-08-26", "close": 18.02, "volume": 84665.0}, {"date": "2019-08-27", "close": 18.18, "volume": 90524.0}, {"date": "2019-08-28", "close": 18.05, "volume": 159506.0}, {"date": "2019-08-29", "close": 18.01, "volume": 146887.0}, {"date": "2019-08-30", "close": 18.06, "volume": 79980.0}, {"date": "2019-09-03", "close": 17.69, "volume": 87585.0}, {"date": "2019-09-04", "close": 17.82, "volume": 36405.0}, {"date": "2019-09-05", "close": 17.92, "volume": 21791.0}, {"date": "2019-09-06", "close": 18.06, "volume": 32964.0}, {"date": "2019-09-09", "close": 18.15, "volume": 23529.0}, {"date": "2019-09-10", "close": 18.09, "volume": 44111.0}, {"date": "2019-09-11", "close": 18.22, "volume": 91730.0}, {"date": "2019-09-12", "close": 18.22, "volume": 70034.0}, {"date": "2019-09-13", "close": 18.37, "volume": 58953.0}, {"date": "2019-09-16", "close": 18.1, "volume": 33377.0}, {"date": "2019-09-17", "close": 18.03, "volume": 58846.0}, {"date": "2019-09-18", "close": 17.88, "volume": 41723.0}, {"date": "2019-09-19", "close": 17.73, "volume": 94488.0}, {"date": "2019-09-20", "close": 18.74, "volume": 82899.0}, {"date": "2019-09-23", "close": 19.29, "volume": 59472.0}, {"date": "2019-09-24", "close": 19.04, "volume": 28739.0}, {"date": "2019-09-25", "close": 18.91, "volume": 46530.0}, {"date": "2019-09-26", "close": 19.0, "volume": 32436.0}, {"date": "2019-09-27", "close": 18.98, "volume": 37936.0}, {"date": "2019-09-30", "close": 18.95, "volume": 23763.0}, {"date": "2019-10-01", "close": 18.63, "volume": 36549.0}, {"date": "2019-10-02", "close": 18.52, "volume": 69017.0}, {"date": "2019-10-03", "close": 18.65, "volume": 28924.0}, {"date": "2019-10-04", "close": 18.53, "volume": 14365.0}, {"date": "2019-10-07", "close": 18.24, "volume": 27369.0}, {"date": "2019-10-08", "close": 18.25, "volume": 46553.0}, {"date": "2019-10-09", "close": 18.51, "volume": 10123.0}, {"date": "2019-10-10", "close": 18.56, "volume": 32265.0}, {"date": "2019-10-11", "close": 18.59, "volume": 24101.0}, {"date": "2019-10-14", "close": 18.61, "volume": 13796.0}, {"date": "2019-10-15", "close": 18.58, "volume": 12378.0}, {"date": "2019-10-16", "close": 18.66, "volume": 20904.0}, {"date": "2019-10-17", "close": 18.82, "volume": 38440.0}, {"date": "2019-10-18", "close": 19.04, "volume": 22226.0}, {"date": "2019-10-21", "close": 19.08, "volume": 41896.0}, {"date": "2019-10-22", "close": 19.1, "volume": 32824.0}, {"date": "2019-10-23", "close": 19.2, "volume": 21460.0}, {"date": "2019-10-24", "close": 19.18, "volume": 26007.0}, {"date": "2019-10-25", "close": 19.19, "volume": 62520.0}, {"date": "2019-10-28", "close": 19.3, "volume": 29766.0}, {"date": "2019-10-29", "close": 19.5, "volume": 22969.0}, {"date": "2019-10-30", "close": 19.58, "volume": 19414.0}, {"date": "2019-10-31", "close": 19.49, "volume": 56145.0}, {"date": "2019-11-01", "close": 19.69, "volume": 28098.0}, {"date": "2019-11-04", "close": 19.65, "volume": 38970.0}, {"date": "2019-11-05", "close": 19.55, "volume": 16360.0}, {"date": "2019-11-06", "close": 19.52, "volume": 49957.0}, {"date": "2019-11-07", "close": 19.6, "volume": 18002.0}, {"date": "2019-11-08", "close": 19.41, "volume": 30080.0}, {"date": "2019-11-11", "close": 19.31, "volume": 50327.0}, {"date": "2019-11-12", "close": 19.2, "volume": 21321.0}, {"date": "2019-11-13", "close": 19.08, "volume": 23390.0}, {"date": "2019-11-14", "close": 19.15, "volume": 13545.0}, {"date": "2019-11-15", "close": 19.19, "volume": 41784.0}, {"date": "2019-11-18", "close": 19.32, "volume": 27627.0}, {"date": "2019-11-19", "close": 19.38, "volume": 27004.0}, {"date": "2019-11-20", "close": 19.47, "volume": 28787.0}, {"date": "2019-11-21", "close": 19.32, "volume": 34798.0}, {"date": "2019-11-22", "close": 19.37, "volume": 32572.0}, {"date": "2019-11-25", "close": 19.58, "volume": 59294.0}, {"date": "2019-11-26", "close": 19.5, "volume": 42820.0}, {"date": "2019-11-27", "close": 19.71, "volume": 16103.0}, {"date": "2019-11-29", "close": 19.61, "volume": 30391.0}, {"date": "2019-12-02", "close": 19.6, "volume": 52262.0}, {"date": "2019-12-03", "close": 19.47, "volume": 44006.0}, {"date": "2019-12-04", "close": 19.72, "volume": 84825.0}, {"date": "2019-12-05", "close": 19.76, "volume": 29143.0}, {"date": "2019-12-06", "close": 19.61, "volume": 58064.0}, {"date": "2019-12-09", "close": 19.67, "volume": 19170.0}, {"date": "2019-12-10", "close": 19.63, "volume": 29663.0}, {"date": "2019-12-11", "close": 19.8, "volume": 28772.0}, {"date": "2019-12-12", "close": 19.95, "volume": 42878.0}, {"date": "2019-12-13", "close": 20.07, "volume": 79629.0}, {"date": "2019-12-16", "close": 20.0, "volume": 64022.0}, {"date": "2019-12-17", "close": 20.1, "volume": 57044.0}, {"date": "2019-12-18", "close": 20.24, "volume": 76877.0}, {"date": "2019-12-19", "close": 20.18, "volume": 126121.0}, {"date": "2019-12-20", "close": 20.15, "volume": 36324.0}, {"date": "2019-12-23", "close": 19.91, "volume": 116499.0}, {"date": "2019-12-24", "close": 19.86, "volume": 38334.0}, {"date": "2019-12-26", "close": 19.78, "volume": 32327.0}, {"date": "2019-12-27", "close": 19.91, "volume": 79099.0}, {"date": "2019-12-30", "close": 19.95, "volume": 65968.0}, {"date": "2019-12-31", "close": 19.89, "volume": 65153.0}, {"date": "2020-01-02", "close": 20.16, "volume": 26501.0}, {"date": "2020-01-03", "close": 19.98, "volume": 31128.0}, {"date": "2020-01-06", "close": 19.72, "volume": 70041.0}, {"date": "2020-01-07", "close": 19.74, "volume": 34497.0}, {"date": "2020-01-08", "close": 19.96, "volume": 65664.0}, {"date": "2020-01-09", "close": 20.14, "volume": 47507.0}, {"date": "2020-01-10", "close": 20.33, "volume": 58802.0}, {"date": "2020-01-13", "close": 20.65, "volume": 79867.0}, {"date": "2020-01-14", "close": 20.65, "volume": 46761.0}, {"date": "2020-01-15", "close": 20.7, "volume": 23322.0}, {"date": "2020-01-16", "close": 20.75, "volume": 31222.0}, {"date": "2020-01-17", "close": 20.89, "volume": 20946.0}, {"date": "2020-01-21", "close": 20.54, "volume": 31955.0}, {"date": "2020-01-22", "close": 20.58, "volume": 13397.0}, {"date": "2020-01-23", "close": 20.57, "volume": 26432.0}, {"date": "2020-01-24", "close": 20.7, "volume": 23412.0}, {"date": "2020-01-27", "close": 20.64, "volume": 30873.0}, {"date": "2020-01-28", "close": 20.72, "volume": 24760.0}, {"date": "2020-01-29", "close": 20.745, "volume": 20678.0}, {"date": "2020-01-30", "close": 20.46, "volume": 103134.0}, {"date": "2020-01-31", "close": 20.25, "volume": 75117.0}, {"date": "2020-02-03", "close": 20.09, "volume": 40762.0}, {"date": "2020-02-04", "close": 20.47, "volume": 89279.0}, {"date": "2020-02-05", "close": 20.73, "volume": 57201.0}, {"date": "2020-02-06", "close": 21.01, "volume": 37015.0}, {"date": "2020-02-07", "close": 20.86, "volume": 15687.0}, {"date": "2020-02-10", "close": 20.85, "volume": 26390.0}, {"date": "2020-02-11", "close": 20.96, "volume": 29381.0}, {"date": "2020-02-12", "close": 21.06, "volume": 13771.0}, {"date": "2020-02-13", "close": 20.99, "volume": 11419.0}, {"date": "2020-02-14", "close": 20.8, "volume": 13439.0}, {"date": "2020-02-18", "close": 20.57, "volume": 41631.0}, {"date": "2020-02-19", "close": 20.71, "volume": 34002.0}, {"date": "2020-02-20", "close": 20.57, "volume": 33251.0}, {"date": "2020-02-21", "close": 20.57, "volume": 15713.0}, {"date": "2020-02-24", "close": 20.06, "volume": 35796.0}, {"date": "2020-02-25", "close": 19.91, "volume": 56649.0}, {"date": "2020-02-26", "close": 20.0, "volume": 48291.0}, {"date": "2020-02-27", "close": 19.56, "volume": 64997.0}, {"date": "2020-02-28", "close": 18.7, "volume": 78798.0}, {"date": "2020-03-02", "close": 18.94, "volume": 73530.0}, {"date": "2020-03-03", "close": 19.03, "volume": 29041.0}, {"date": "2020-03-04", "close": 18.94, "volume": 27817.0}, {"date": "2020-03-05", "close": 18.45, "volume": 110582.0}, {"date": "2020-03-06", "close": 18.27, "volume": 49484.0}, {"date": "2020-03-09", "close": 17.2, "volume": 58409.0}, {"date": "2020-03-10", "close": 17.52, "volume": 35901.0}, {"date": "2020-03-11", "close": 16.86, "volume": 52628.0}, {"date": "2020-03-12", "close": 14.86, "volume": 193737.0}, {"date": "2020-03-13", "close": 15.33, "volume": 73195.0}, {"date": "2020-03-16", "close": 14.23, "volume": 112499.0}, {"date": "2020-03-17", "close": 14.61, "volume": 105594.0}, {"date": "2020-03-18", "close": 12.36, "volume": 90699.0}, {"date": "2020-03-19", "close": 12.36, "volume": 144710.0}, {"date": "2020-03-20", "close": 12.41, "volume": 86016.0}, {"date": "2020-03-23", "close": 10.97, "volume": 181831.0}, {"date": "2020-03-24", "close": 11.28, "volume": 182094.0}, {"date": "2020-03-25", "close": 12.18, "volume": 193264.0}, {"date": "2020-03-26", "close": 13.33, "volume": 102508.0}, {"date": "2020-03-27", "close": 12.6, "volume": 99104.0}, {"date": "2020-03-30", "close": 12.6, "volume": 84504.0}, {"date": "2020-03-31", "close": 12.81, "volume": 38186.0}, {"date": "2020-04-01", "close": 12.01, "volume": 42543.0}, {"date": "2020-04-02", "close": 12.16, "volume": 26310.0}, {"date": "2020-04-03", "close": 11.63, "volume": 36738.0}, {"date": "2020-04-06", "close": 12.32, "volume": 77936.0}, {"date": "2020-04-07", "close": 12.72, "volume": 103026.0}, {"date": "2020-04-08", "close": 13.03, "volume": 82752.0}, {"date": "2020-04-09", "close": 13.25, "volume": 62668.0}, {"date": "2020-04-13", "close": 13.05, "volume": 80051.0}, {"date": "2020-04-14", "close": 13.59, "volume": 60827.0}, {"date": "2020-04-15", "close": 13.18, "volume": 66306.0}, {"date": "2020-04-16", "close": 13.42, "volume": 40547.0}, {"date": "2020-04-17", "close": 13.64, "volume": 30204.0}, {"date": "2020-04-20", "close": 13.62, "volume": 51199.0}, {"date": "2020-04-21", "close": 13.19, "volume": 18897.0}, {"date": "2020-04-22", "close": 13.5, "volume": 25538.0}, {"date": "2020-04-23", "close": 13.62, "volume": 34254.0}, {"date": "2020-04-24", "close": 13.58, "volume": 32384.0}, {"date": "2020-04-27", "close": 13.7485, "volume": 73759.0}, {"date": "2020-04-28", "close": 13.66, "volume": 96564.0}, {"date": "2020-04-29", "close": 14.05, "volume": 67081.0}, {"date": "2020-04-30", "close": 14.28, "volume": 88866.0}, {"date": "2020-05-01", "close": 13.87, "volume": 50523.0}, {"date": "2020-05-04", "close": 13.87, "volume": 36848.0}, {"date": "2020-05-05", "close": 13.72, "volume": 35440.0}, {"date": "2020-05-06", "close": 13.71, "volume": 39814.0}, {"date": "2020-05-07", "close": 13.86, "volume": 3668.0}, {"date": "2020-05-08", "close": 13.86, "volume": 36493.0}, {"date": "2020-05-11", "close": 13.56, "volume": 162340.0}, {"date": "2020-05-12", "close": 14.1, "volume": 122540.0}, {"date": "2020-05-13", "close": 13.93, "volume": 61705.0}, {"date": "2020-05-14", "close": 13.91, "volume": 23478.0}, {"date": "2020-05-15", "close": 13.6417, "volume": 73815.0}, {"date": "2020-05-18", "close": 13.72, "volume": 49728.0}, {"date": "2020-05-19", "close": 13.25, "volume": 81723.0}, {"date": "2020-05-20", "close": 13.55, "volume": 18941.0}, {"date": "2020-05-21", "close": 13.48, "volume": 38842.0}, {"date": "2020-05-22", "close": 13.42, "volume": 18959.0}, {"date": "2020-05-26", "close": 13.56, "volume": 43435.0}, {"date": "2020-05-27", "close": 13.77, "volume": 52814.0}, {"date": "2020-05-28", "close": 14.13, "volume": 84944.0}, {"date": "2020-05-29", "close": 14.475, "volume": 52181.0}, {"date": "2020-06-01", "close": 14.82, "volume": 37645.0}, {"date": "2020-06-02", "close": 15.04, "volume": 26895.0}, {"date": "2020-06-03", "close": 15.18, "volume": 32242.0}, {"date": "2020-06-04", "close": 15.0, "volume": 26493.0}, {"date": "2020-06-05", "close": 15.43, "volume": 16875.0}, {"date": "2020-06-08", "close": 15.48, "volume": 32501.0}, {"date": "2020-06-09", "close": 15.23, "volume": 20220.0}, {"date": "2020-06-10", "close": 15.14, "volume": 70413.0}, {"date": "2020-06-11", "close": 14.1, "volume": 75010.0}, {"date": "2020-06-12", "close": 15.21, "volume": 119179.0}, {"date": "2020-06-15", "close": 15.2, "volume": 55170.0}, {"date": "2020-06-16", "close": 15.09, "volume": 80024.0}, {"date": "2020-06-17", "close": 15.41, "volume": 90491.0}, {"date": "2020-06-18", "close": 15.62, "volume": 67494.0}, {"date": "2020-06-19", "close": 15.83, "volume": 84786.0}, {"date": "2020-06-22", "close": 15.98, "volume": 115135.0}, {"date": "2020-06-23", "close": 16.18, "volume": 71773.0}, {"date": "2020-06-24", "close": 15.88, "volume": 80783.0}, {"date": "2020-06-25", "close": 16.01, "volume": 58544.0}, {"date": "2020-06-26", "close": 16.07, "volume": 55868.0}, {"date": "2020-06-29", "close": 16.17, "volume": 92476.0}, {"date": "2020-06-30", "close": 16.24, "volume": 147222.0}, {"date": "2020-07-01", "close": 16.44, "volume": 48292.0}, {"date": "2020-07-02", "close": 16.69, "volume": 93934.0}, {"date": "2020-07-06", "close": 17.07, "volume": 134613.0}, {"date": "2020-07-07", "close": 17.12, "volume": 205340.0}, {"date": "2020-07-08", "close": 16.99, "volume": 72161.0}, {"date": "2020-07-09", "close": 17.06, "volume": 50490.0}, {"date": "2020-07-10", "close": 16.99, "volume": 59488.0}, {"date": "2020-07-13", "close": 17.04, "volume": 180583.0}, {"date": "2020-07-14", "close": 16.97, "volume": 92595.0}, {"date": "2020-07-15", "close": 16.99, "volume": 59943.0}, {"date": "2020-07-16", "close": 16.76, "volume": 94451.0}, {"date": "2020-07-17", "close": 17.03, "volume": 40870.0}, {"date": "2020-07-20", "close": 17.15, "volume": 51489.0}, {"date": "2020-07-21", "close": 17.24, "volume": 15599.0}, {"date": "2020-07-22", "close": 17.07, "volume": 32736.0}, {"date": "2020-07-23", "close": 16.91, "volume": 36689.0}, {"date": "2020-07-24", "close": 16.97, "volume": 24654.0}, {"date": "2020-07-27", "close": 16.85, "volume": 69037.0}, {"date": "2020-07-28", "close": 16.84, "volume": 81629.0}, {"date": "2020-07-29", "close": 16.9, "volume": 57960.0}, {"date": "2020-07-30", "close": 16.75, "volume": 58805.0}, {"date": "2020-07-31", "close": 16.7, "volume": 39652.0}, {"date": "2020-08-03", "close": 16.64, "volume": 65415.0}, {"date": "2020-08-04", "close": 16.86, "volume": 32716.0}, {"date": "2020-08-05", "close": 16.945, "volume": 37047.0}, {"date": "2020-08-06", "close": 16.93, "volume": 41864.0}, {"date": "2020-08-07", "close": 16.93, "volume": 16505.0}, {"date": "2020-08-10", "close": 17.18, "volume": 35470.0}, {"date": "2020-08-11", "close": 17.14, "volume": 28571.0}, {"date": "2020-08-12", "close": 17.3, "volume": 27798.0}, {"date": "2020-08-13", "close": 17.33, "volume": 17681.0}, {"date": "2020-08-14", "close": 17.15, "volume": 19778.0}, {"date": "2020-08-17", "close": 17.15, "volume": 89577.0}, {"date": "2020-08-18", "close": 17.27, "volume": 26538.0}, {"date": "2020-08-19", "close": 17.22, "volume": 22302.0}, {"date": "2020-08-20", "close": 17.3, "volume": 35576.0}, {"date": "2020-08-21", "close": 17.215, "volume": 9819.0}, {"date": "2020-08-24", "close": 17.34, "volume": 95007.0}, {"date": "2020-08-25", "close": 17.34, "volume": 32603.0}, {"date": "2020-08-26", "close": 17.5, "volume": 35994.0}, {"date": "2020-08-27", "close": 17.55, "volume": 44510.0}, {"date": "2020-08-28", "close": 17.92, "volume": 18636.0}, {"date": "2020-08-31", "close": 17.26, "volume": 45932.0}, {"date": "2020-09-01", "close": 17.46, "volume": 98167.0}, {"date": "2020-09-02", "close": 17.47, "volume": 48910.0}, {"date": "2020-09-03", "close": 17.37, "volume": 34154.0}, {"date": "2020-09-04", "close": 17.26, "volume": 23030.0}, {"date": "2020-09-08", "close": 17.01, "volume": 34910.0}, {"date": "2020-09-09", "close": 17.21, "volume": 44147.0}, {"date": "2020-09-10", "close": 17.2, "volume": 25385.0}, {"date": "2020-09-11", "close": 17.33, "volume": 12790.0}, {"date": "2020-09-14", "close": 17.47, "volume": 55138.0}, {"date": "2020-09-15", "close": 17.57, "volume": 20840.0}, {"date": "2020-09-16", "close": 17.68, "volume": 71334.0}, {"date": "2020-09-17", "close": 17.66, "volume": 15970.0}, {"date": "2020-09-18", "close": 17.52, "volume": 13731.0}, {"date": "2020-09-21", "close": 17.19, "volume": 55997.0}, {"date": "2020-09-22", "close": 16.96, "volume": 62803.0}, {"date": "2020-09-23", "close": 16.68, "volume": 49456.0}, {"date": "2020-09-24", "close": 16.45, "volume": 63442.0}, {"date": "2020-09-25", "close": 16.83, "volume": 27444.0}, {"date": "2020-09-28", "close": 17.18, "volume": 18861.0}, {"date": "2020-09-29", "close": 17.2, "volume": 18470.0}, {"date": "2020-09-30", "close": 17.35, "volume": 14595.0}, {"date": "2020-10-01", "close": 17.54, "volume": 41128.0}, {"date": "2020-10-02", "close": 17.34, "volume": 12945.0}, {"date": "2020-10-05", "close": 17.64, "volume": 12035.0}, {"date": "2020-10-06", "close": 17.67, "volume": 28292.0}, {"date": "2020-10-07", "close": 17.84, "volume": 22328.0}, {"date": "2020-10-08", "close": 17.86, "volume": 58678.0}, {"date": "2020-10-09", "close": 18.05, "volume": 36281.0}, {"date": "2020-10-12", "close": 17.92, "volume": 20877.0}, {"date": "2020-10-13", "close": 17.86, "volume": 34005.0}, {"date": "2020-10-14", "close": 18.05, "volume": 9540.0}, {"date": "2020-10-15", "close": 17.66, "volume": 21436.0}, {"date": "2020-10-16", "close": 17.7, "volume": 23350.0}, {"date": "2020-10-19", "close": 17.76, "volume": 13548.0}, {"date": "2020-10-20", "close": 17.85, "volume": 64511.0}, {"date": "2020-10-21", "close": 17.79, "volume": 10574.0}, {"date": "2020-10-22", "close": 17.75, "volume": 47722.0}, {"date": "2020-10-23", "close": 17.84, "volume": 20101.0}, {"date": "2020-10-26", "close": 17.5, "volume": 7301.0}, {"date": "2020-10-27", "close": 17.63, "volume": 19976.0}, {"date": "2020-10-28", "close": 17.07, "volume": 28266.0}, {"date": "2020-10-29", "close": 17.31, "volume": 42048.0}, {"date": "2020-10-30", "close": 17.29, "volume": 30801.0}, {"date": "2020-11-02", "close": 17.29, "volume": 22423.0}, {"date": "2020-11-03", "close": 17.49, "volume": 22495.0}, {"date": "2020-11-04", "close": 17.92, "volume": 14023.0}, {"date": "2020-11-05", "close": 18.01, "volume": 31991.0}, {"date": "2020-11-06", "close": 18.09, "volume": 17680.0}, {"date": "2020-11-09", "close": 18.53, "volume": 36391.0}, {"date": "2020-11-10", "close": 18.33, "volume": 9860.0}, {"date": "2020-11-11", "close": 18.43, "volume": 27600.0}, {"date": "2020-11-12", "close": 18.26, "volume": 20279.0}, {"date": "2020-11-13", "close": 18.6, "volume": 53933.0}, {"date": "2020-11-16", "close": 19.01, "volume": 96211.0}, {"date": "2020-11-17", "close": 19.05, "volume": 49342.0}, {"date": "2020-11-18", "close": 19.23, "volume": 18679.0}, {"date": "2020-11-19", "close": 19.24, "volume": 92433.0}, {"date": "2020-11-20", "close": 19.55, "volume": 114818.0}, {"date": "2020-11-23", "close": 19.63, "volume": 78054.0}, {"date": "2020-11-24", "close": 20.02, "volume": 27011.0}, {"date": "2020-11-25", "close": 19.84, "volume": 34972.0}, {"date": "2020-11-27", "close": 19.84, "volume": 9955.0}, {"date": "2020-11-30", "close": 19.69, "volume": 23851.0}, {"date": "2020-12-01", "close": 20.19, "volume": 27130.0}, {"date": "2020-12-02", "close": 20.15, "volume": 10586.0}, {"date": "2020-12-03", "close": 20.29, "volume": 21616.0}, {"date": "2020-12-04", "close": 20.44, "volume": 19410.0}, {"date": "2020-12-07", "close": 20.53, "volume": 73389.0}, {"date": "2020-12-08", "close": 20.56, "volume": 18096.0}, {"date": "2020-12-09", "close": 20.61, "volume": 30662.0}, {"date": "2020-12-10", "close": 20.65, "volume": 54211.0}, {"date": "2020-12-11", "close": 20.5, "volume": 21185.0}, {"date": "2020-12-14", "close": 20.56, "volume": 112982.0}, {"date": "2020-12-15", "close": 20.81, "volume": 24053.0}, {"date": "2020-12-16", "close": 20.76, "volume": 14984.0}, {"date": "2020-12-17", "close": 20.8, "volume": 27481.0}, {"date": "2020-12-18", "close": 20.75, "volume": 30384.0}, {"date": "2020-12-21", "close": 19.94, "volume": 59636.0}, {"date": "2020-12-22", "close": 20.1, "volume": 37569.0}, {"date": "2020-12-23", "close": 20.64, "volume": 38390.0}, {"date": "2020-12-24", "close": 20.94, "volume": 7447.0}, {"date": "2020-12-28", "close": 21.02, "volume": 34848.0}, {"date": "2020-12-29", "close": 21.06, "volume": 207236.0}, {"date": "2020-12-30", "close": 21.26, "volume": 18282.0}, {"date": "2020-12-31", "close": 21.21, "volume": 12689.0}, {"date": "2021-01-04", "close": 21.34, "volume": 193655.0}, {"date": "2021-01-05", "close": 21.66, "volume": 86750.0}, {"date": "2021-01-06", "close": 21.71, "volume": 21415.0}, {"date": "2021-01-07", "close": 21.7, "volume": 45744.0}, {"date": "2021-01-08", "close": 22.16, "volume": 39899.0}, {"date": "2021-01-11", "close": 22.19, "volume": 12721.0}, {"date": "2021-01-12", "close": 22.43, "volume": 40894.0}, {"date": "2021-01-13", "close": 22.36, "volume": 28260.0}, {"date": "2021-01-14", "close": 22.54, "volume": 24235.0}, {"date": "2021-01-15", "close": 22.22, "volume": 86590.0}, {"date": "2021-01-19", "close": 22.33, "volume": 23810.0}, {"date": "2021-01-20", "close": 22.66, "volume": 17780.0}, {"date": "2021-01-21", "close": 22.55, "volume": 26508.0}, {"date": "2021-01-22", "close": 22.26, "volume": 11082.0}, {"date": "2021-01-25", "close": 21.99, "volume": 127765.0}, {"date": "2021-01-26", "close": 22.01, "volume": 13293.0}, {"date": "2021-01-27", "close": 21.63, "volume": 16845.0}, {"date": "2021-01-28", "close": 21.88, "volume": 22684.0}, {"date": "2021-01-29", "close": 21.42, "volume": 63723.0}, {"date": "2021-02-01", "close": 22.29, "volume": 21466.0}, {"date": "2021-02-02", "close": 22.75, "volume": 14938.0}, {"date": "2021-02-03", "close": 22.98, "volume": 9700.0}, {"date": "2021-02-04", "close": 23.0666, "volume": 22493.0}, {"date": "2021-02-05", "close": 23.06, "volume": 12657.0}, {"date": "2021-02-08", "close": 23.29, "volume": 16898.0}, {"date": "2021-02-09", "close": 23.34, "volume": 9012.0}, {"date": "2021-02-10", "close": 23.5, "volume": 50030.0}, {"date": "2021-02-11", "close": 23.76, "volume": 13647.0}, {"date": "2021-02-12", "close": 23.76, "volume": 12042.0}, {"date": "2021-02-16", "close": 23.828, "volume": 33363.0}, {"date": "2021-02-17", "close": 23.94, "volume": 14759.0}, {"date": "2021-02-18", "close": 23.97, "volume": 11458.0}, {"date": "2021-02-19", "close": 24.01, "volume": 8917.0}, {"date": "2021-02-22", "close": 23.16, "volume": 40740.0}, {"date": "2021-02-23", "close": 23.47, "volume": 40963.0}, {"date": "2021-02-24", "close": 23.57, "volume": 20492.0}, {"date": "2021-02-25", "close": 23.53, "volume": 43703.0}, {"date": "2021-02-26", "close": 22.99, "volume": 36311.0}, {"date": "2021-03-01", "close": 23.52, "volume": 26910.0}, {"date": "2021-03-02", "close": 23.66, "volume": 27015.0}, {"date": "2021-03-03", "close": 23.96, "volume": 46073.0}, {"date": "2021-03-04", "close": 23.95, "volume": 41348.0}, {"date": "2021-03-05", "close": 23.915, "volume": 2678.0}, {"date": "2021-03-08", "close": 23.98, "volume": 10989.0}, {"date": "2021-03-09", "close": 24.25, "volume": 25199.0}, {"date": "2021-03-10", "close": 24.29, "volume": 48263.0}, {"date": "2021-03-11", "close": 24.35, "volume": 16612.0}, {"date": "2021-03-12", "close": 24.07, "volume": 2802.0}, {"date": "2021-03-15", "close": 23.85, "volume": 7707.0}, {"date": "2021-03-16", "close": 23.92, "volume": 13535.0}, {"date": "2021-03-17", "close": 23.69, "volume": 20203.0}, {"date": "2021-03-18", "close": 23.23, "volume": 13819.0}, {"date": "2021-03-19", "close": 23.51, "volume": 11301.0}, {"date": "2021-03-22", "close": 23.88, "volume": 7048.0}, {"date": "2021-03-23", "close": 23.66, "volume": 6597.0}, {"date": "2021-03-24", "close": 23.34, "volume": 12762.0}, {"date": "2021-03-25", "close": 23.16, "volume": 17302.0}, {"date": "2021-03-26", "close": 23.69, "volume": 33619.0}, {"date": "2021-03-29", "close": 23.445, "volume": 5550.0}, {"date": "2021-03-30", "close": 23.48, "volume": 4915.0}, {"date": "2021-03-31", "close": 23.3124, "volume": 21933.0}, {"date": "2021-04-01", "close": 23.55, "volume": 2801.0}, {"date": "2021-04-05", "close": 23.35, "volume": 24489.0}, {"date": "2021-04-06", "close": 23.55, "volume": 20546.0}, {"date": "2021-04-07", "close": 23.02, "volume": 31214.0}, {"date": "2021-04-08", "close": 23.11, "volume": 21860.0}, {"date": "2021-04-09", "close": 22.93, "volume": 23793.0}, {"date": "2021-04-12", "close": 22.16, "volume": 17778.0}, {"date": "2021-04-13", "close": 22.39, "volume": 24846.0}, {"date": "2021-04-14", "close": 22.74, "volume": 10479.0}, {"date": "2021-04-15", "close": 22.72, "volume": 24920.0}, {"date": "2021-04-16", "close": 22.67, "volume": 13261.0}, {"date": "2021-04-19", "close": 22.31, "volume": 28960.0}, {"date": "2021-04-20", "close": 22.04, "volume": 11228.0}, {"date": "2021-04-21", "close": 21.95, "volume": 19060.0}, {"date": "2021-04-22", "close": 22.055, "volume": 26014.0}, {"date": "2021-04-23", "close": 22.2, "volume": 39343.0}, {"date": "2021-04-26", "close": 22.54, "volume": 26416.0}, {"date": "2021-04-27", "close": 22.73, "volume": 17800.0}, {"date": "2021-04-28", "close": 23.05, "volume": 16924.0}, {"date": "2021-04-29", "close": 23.35, "volume": 24510.0}, {"date": "2021-04-30", "close": 23.24, "volume": 70118.0}, {"date": "2021-05-03", "close": 23.46, "volume": 45233.0}, {"date": "2021-05-04", "close": 22.97, "volume": 40476.0}, {"date": "2021-05-05", "close": 23.19, "volume": 17108.0}, {"date": "2021-05-06", "close": 23.45, "volume": 11418.0}, {"date": "2021-05-07", "close": 23.8, "volume": 5821.0}, {"date": "2021-05-10", "close": 23.57, "volume": 7012.0}, {"date": "2021-05-11", "close": 23.45, "volume": 22513.0}, {"date": "2021-05-12", "close": 23.02, "volume": 12597.0}, {"date": "2021-05-13", "close": 23.12, "volume": 7801.0}, {"date": "2021-05-14", "close": 23.42, "volume": 7691.0}, {"date": "2021-05-17", "close": 23.65, "volume": 20406.0}, {"date": "2021-05-18", "close": 23.92, "volume": 4978.0}, {"date": "2021-05-19", "close": 23.75, "volume": 17916.0}, {"date": "2021-05-20", "close": 23.85, "volume": 4475.0}, {"date": "2021-05-21", "close": 23.96, "volume": 35848.0}, {"date": "2021-05-24", "close": 24.34, "volume": 10567.0}, {"date": "2021-05-25", "close": 24.24, "volume": 6666.0}, {"date": "2021-05-26", "close": 24.5966, "volume": 4317.0}, {"date": "2021-05-27", "close": 24.57, "volume": 16885.0}, {"date": "2021-05-28", "close": 24.56, "volume": 7513.0}, {"date": "2021-06-01", "close": 25.0, "volume": 12768.0}, {"date": "2021-06-02", "close": 24.9617, "volume": 28070.0}, {"date": "2021-06-03", "close": 24.91, "volume": 25161.0}, {"date": "2021-06-04", "close": 25.19, "volume": 4914.0}, {"date": "2021-06-07", "close": 25.1954, "volume": 11562.0}, {"date": "2021-06-08", "close": 25.14, "volume": 1814.0}, {"date": "2021-06-09", "close": 25.04, "volume": 5261.0}, {"date": "2021-06-10", "close": 25.24, "volume": 10653.0}, {"date": "2021-06-11", "close": 25.02, "volume": 17857.0}, {"date": "2021-06-14", "close": 24.988, "volume": 14490.0}, {"date": "2021-06-15", "close": 24.95, "volume": 12642.0}, {"date": "2021-06-16", "close": 24.72, "volume": 13880.0}, {"date": "2021-06-17", "close": 24.66, "volume": 14404.0}, {"date": "2021-06-18", "close": 24.4, "volume": 18484.0}, {"date": "2021-06-21", "close": 24.73, "volume": 23681.0}, {"date": "2021-06-22", "close": 24.6, "volume": 6137.0}, {"date": "2021-06-23", "close": 24.59, "volume": 10271.0}, {"date": "2021-06-24", "close": 24.71, "volume": 10786.0}, {"date": "2021-06-25", "close": 24.7, "volume": 8383.0}, {"date": "2021-06-28", "close": 24.84, "volume": 10909.0}, {"date": "2021-06-29", "close": 24.63, "volume": 11634.0}, {"date": "2021-06-30", "close": 24.67, "volume": 5920.0}, {"date": "2021-07-01", "close": 24.6, "volume": 104823.0}, {"date": "2021-07-02", "close": 24.7, "volume": 4533.0}, {"date": "2021-07-06", "close": 24.6, "volume": 16751.0}, {"date": "2021-07-07", "close": 24.81, "volume": 9923.0}, {"date": "2021-07-08", "close": 24.64, "volume": 26351.0}, {"date": "2021-07-09", "close": 24.88, "volume": 3949.0}, {"date": "2021-07-12", "close": 24.9, "volume": 5896.0}, {"date": "2021-07-13", "close": 24.8, "volume": 8390.0}, {"date": "2021-07-14", "close": 25.09, "volume": 6597.0}, {"date": "2021-07-15", "close": 25.14, "volume": 11295.0}, {"date": "2021-07-16", "close": 25.04, "volume": 7831.0}, {"date": "2021-07-19", "close": 24.87, "volume": 13992.0}, {"date": "2021-07-20", "close": 25.05, "volume": 14031.0}, {"date": "2021-07-21", "close": 25.01, "volume": 9676.0}, {"date": "2021-07-22", "close": 25.16, "volume": 15983.0}, {"date": "2021-07-23", "close": 25.31, "volume": 10982.0}, {"date": "2021-07-26", "close": 25.4, "volume": 11821.0}, {"date": "2021-07-27", "close": 24.94, "volume": 18912.0}, {"date": "2021-07-28", "close": 25.1, "volume": 7177.0}, {"date": "2021-07-29", "close": 25.19, "volume": 16455.0}, {"date": "2021-07-30", "close": 25.2798, "volume": 17213.0}, {"date": "2021-08-02", "close": 25.43, "volume": 39342.0}, {"date": "2021-08-03", "close": 25.96, "volume": 16298.0}, {"date": "2021-08-04", "close": 26.01, "volume": 15531.0}, {"date": "2021-08-05", "close": 26.17, "volume": 17495.0}, {"date": "2021-08-06", "close": 26.0375, "volume": 8501.0}, {"date": "2021-08-09", "close": 25.9, "volume": 22658.0}, {"date": "2021-08-10", "close": 26.0, "volume": 31189.0}, {"date": "2021-08-11", "close": 26.02, "volume": 13497.0}, {"date": "2021-08-12", "close": 25.93, "volume": 15116.0}, {"date": "2021-08-13", "close": 26.17, "volume": 4498.0}, {"date": "2021-08-16", "close": 26.28, "volume": 22775.0}, {"date": "2021-08-17", "close": 26.11, "volume": 15465.0}, {"date": "2021-08-18", "close": 26.06, "volume": 14231.0}, {"date": "2021-08-19", "close": 25.87, "volume": 85509.0}, {"date": "2021-08-20", "close": 26.1, "volume": 4914.0}, {"date": "2021-08-23", "close": 26.09, "volume": 8761.0}, {"date": "2021-08-24", "close": 26.14, "volume": 7984.0}, {"date": "2021-08-25", "close": 26.16, "volume": 32481.0}, {"date": "2021-08-26", "close": 26.17, "volume": 2037.0}, {"date": "2021-08-27", "close": 26.75, "volume": 15732.0}, {"date": "2021-08-30", "close": 27.01, "volume": 13720.0}, {"date": "2021-08-31", "close": 27.39, "volume": 11544.0}, {"date": "2021-09-01", "close": 27.5, "volume": 26009.0}, {"date": "2021-09-02", "close": 27.77, "volume": 10020.0}, {"date": "2021-09-03", "close": 27.99, "volume": 19137.0}, {"date": "2021-09-07", "close": 27.74, "volume": 18001.0}, {"date": "2021-09-08", "close": 27.57, "volume": 12821.0}, {"date": "2021-09-09", "close": 27.83, "volume": 43901.0}, {"date": "2021-09-10", "close": 27.74, "volume": 19275.0}, {"date": "2021-09-13", "close": 27.82, "volume": 25270.0}, {"date": "2021-09-14", "close": 27.67, "volume": 10780.0}, {"date": "2021-09-15", "close": 27.97, "volume": 14071.0}, {"date": "2021-09-16", "close": 28.22, "volume": 17882.0}, {"date": "2021-09-17", "close": 27.8, "volume": 13053.0}, {"date": "2021-09-20", "close": 27.6, "volume": 28190.0}, {"date": "2021-09-21", "close": 27.82, "volume": 12835.0}, {"date": "2021-09-22", "close": 27.96, "volume": 25457.0}, {"date": "2021-09-23", "close": 28.21, "volume": 21015.0}, {"date": "2021-09-24", "close": 28.2, "volume": 38672.0}, {"date": "2021-09-27", "close": 28.17, "volume": 20982.0}, {"date": "2021-09-28", "close": 27.7, "volume": 13078.0}, {"date": "2021-09-29", "close": 27.73, "volume": 8278.0}, {"date": "2021-09-30", "close": 27.59, "volume": 20052.0}, {"date": "2021-10-01", "close": 27.68, "volume": 20201.0}, {"date": "2021-10-04", "close": 27.61, "volume": 16564.0}, {"date": "2021-10-05", "close": 27.98, "volume": 5125.0}, {"date": "2021-10-06", "close": 27.71, "volume": 23868.0}, {"date": "2021-10-07", "close": 27.78, "volume": 6986.0}, {"date": "2021-10-08", "close": 27.75, "volume": 10320.0}, {"date": "2021-10-11", "close": 27.71, "volume": 13874.0}, {"date": "2021-10-12", "close": 27.73, "volume": 30211.0}, {"date": "2021-10-13", "close": 28.03, "volume": 33135.0}, {"date": "2021-10-14", "close": 28.25, "volume": 21000.0}, {"date": "2021-10-15", "close": 28.29, "volume": 13636.0}, {"date": "2021-10-18", "close": 28.25, "volume": 7780.0}, {"date": "2021-10-19", "close": 28.21, "volume": 13036.0}, {"date": "2021-10-20", "close": 28.15, "volume": 8592.0}, {"date": "2021-10-21", "close": 27.79, "volume": 35215.0}, {"date": "2021-10-22", "close": 27.66, "volume": 7998.0}, {"date": "2021-10-25", "close": 27.63, "volume": 8869.0}, {"date": "2021-10-26", "close": 27.79, "volume": 20588.0}, {"date": "2021-10-27", "close": 27.82, "volume": 4697.0}, {"date": "2021-10-28", "close": 27.52, "volume": 10727.0}, {"date": "2021-10-29", "close": 27.24, "volume": 26982.0}, {"date": "2021-11-01", "close": 27.58, "volume": 21461.0}, {"date": "2021-11-02", "close": 27.59, "volume": 10857.0}, {"date": "2021-11-03", "close": 27.69, "volume": 23484.0}, {"date": "2021-11-04", "close": 27.53, "volume": 10847.0}, {"date": "2021-11-05", "close": 27.75, "volume": 7675.0}, {"date": "2021-11-08", "close": 28.18, "volume": 19887.0}, {"date": "2021-11-09", "close": 27.81, "volume": 17839.0}, {"date": "2021-11-10", "close": 27.92, "volume": 14390.0}, {"date": "2021-11-11", "close": 27.95, "volume": 20186.0}, {"date": "2021-11-12", "close": 28.17, "volume": 10879.0}, {"date": "2021-11-15", "close": 28.1, "volume": 30039.0}, {"date": "2021-11-16", "close": 27.79, "volume": 70750.0}, {"date": "2021-11-17", "close": 27.68, "volume": 21362.0}, {"date": "2021-11-18", "close": 27.57, "volume": 32991.0}, {"date": "2021-11-19", "close": 27.38, "volume": 33362.0}, {"date": "2021-11-22", "close": 26.92, "volume": 45891.0}, {"date": "2021-11-23", "close": 27.13, "volume": 33258.0}, {"date": "2021-11-24", "close": 26.79, "volume": 17406.0}, {"date": "2021-11-26", "close": 26.04, "volume": 26068.0}, {"date": "2021-11-29", "close": 26.1, "volume": 23996.0}, {"date": "2021-11-30", "close": 26.14, "volume": 15260.0}, {"date": "2021-12-01", "close": 26.06, "volume": 31761.0}, {"date": "2021-12-02", "close": 26.44, "volume": 38155.0}, {"date": "2021-12-03", "close": 26.07, "volume": 39257.0}, {"date": "2021-12-06", "close": 25.73, "volume": 32509.0}, {"date": "2021-12-07", "close": 26.0, "volume": 88003.0}, {"date": "2021-12-08", "close": 26.16, "volume": 83243.0}, {"date": "2021-12-09", "close": 26.2, "volume": 31887.0}, {"date": "2021-12-10", "close": 26.39, "volume": 16700.0}, {"date": "2021-12-13", "close": 26.12, "volume": 57644.0}, {"date": "2021-12-14", "close": 26.2, "volume": 61835.0}, {"date": "2021-12-15", "close": 26.27, "volume": 19922.0}, {"date": "2021-12-16", "close": 25.46, "volume": 20139.0}, {"date": "2021-12-17", "close": 25.1, "volume": 15605.0}, {"date": "2021-12-20", "close": 24.76, "volume": 26169.0}, {"date": "2021-12-21", "close": 25.14, "volume": 26296.0}, {"date": "2021-12-22", "close": 25.54, "volume": 23604.0}, {"date": "2021-12-23", "close": 25.79, "volume": 3664.0}, {"date": "2021-12-27", "close": 25.96, "volume": 21260.0}, {"date": "2021-12-28", "close": 26.2, "volume": 10461.0}, {"date": "2021-12-29", "close": 26.35, "volume": 16408.0}, {"date": "2021-12-30", "close": 26.57, "volume": 34948.0}, {"date": "2021-12-31", "close": 26.7, "volume": 8835.0}, {"date": "2022-01-03", "close": 26.99, "volume": 38417.0}, {"date": "2022-01-04", "close": 27.13, "volume": 16146.0}, {"date": "2022-01-05", "close": 27.1, "volume": 15842.0}, {"date": "2022-01-06", "close": 27.12, "volume": 10593.0}, {"date": "2022-01-07", "close": 27.29, "volume": 10278.0}, {"date": "2022-01-10", "close": 27.41, "volume": 8542.0}, {"date": "2022-01-11", "close": 27.82, "volume": 19592.0}, {"date": "2022-01-12", "close": 28.2989, "volume": 21052.0}, {"date": "2022-01-13", "close": 28.18, "volume": 22968.0}, {"date": "2022-01-14", "close": 28.08, "volume": 36945.0}, {"date": "2022-01-18", "close": 27.9, "volume": 26340.0}, {"date": "2022-01-19", "close": 27.54, "volume": 22172.0}, {"date": "2022-01-20", "close": 27.4, "volume": 21936.0}, {"date": "2022-01-21", "close": 26.77, "volume": 40449.0}, {"date": "2022-01-24", "close": 25.96, "volume": 59945.0}, {"date": "2022-01-25", "close": 26.28, "volume": 18550.0}, {"date": "2022-01-26", "close": 25.96, "volume": 18935.0}, {"date": "2022-01-27", "close": 25.725, "volume": 36598.0}, {"date": "2022-01-28", "close": 26.138, "volume": 6886.0}, {"date": "2022-01-31", "close": 26.64, "volume": 33899.0}, {"date": "2022-02-01", "close": 26.71, "volume": 15152.0}, {"date": "2022-02-02", "close": 27.01, "volume": 8650.0}, {"date": "2022-02-03", "close": 26.51, "volume": 22415.0}, {"date": "2022-02-04", "close": 26.57, "volume": 6044.0}, {"date": "2022-02-07", "close": 26.38, "volume": 16982.0}, {"date": "2022-02-08", "close": 26.4521, "volume": 10468.0}, {"date": "2022-02-09", "close": 26.68, "volume": 15439.0}, {"date": "2022-02-10", "close": 26.34, "volume": 11139.0}, {"date": "2022-02-11", "close": 26.0, "volume": 14514.0}, {"date": "2022-02-14", "close": 25.41, "volume": 22506.0}, {"date": "2022-02-15", "close": 26.05, "volume": 22525.0}, {"date": "2022-02-16", "close": 26.03, "volume": 22197.0}, {"date": "2022-02-17", "close": 25.79, "volume": 24677.0}, {"date": "2022-02-18", "close": 25.7, "volume": 16312.0}, {"date": "2022-02-22", "close": 25.52, "volume": 12301.0}, {"date": "2022-02-23", "close": 25.36, "volume": 18751.0}, {"date": "2022-02-24", "close": 24.5, "volume": 45021.0}, {"date": "2022-02-25", "close": 25.03, "volume": 44462.0}, {"date": "2022-02-28", "close": 24.94, "volume": 25970.0}, {"date": "2022-03-01", "close": 24.35, "volume": 19830.0}, {"date": "2022-03-02", "close": 24.78, "volume": 26724.0}, {"date": "2022-03-03", "close": 24.32, "volume": 8960.0}, {"date": "2022-03-04", "close": 23.77, "volume": 19532.0}, {"date": "2022-03-07", "close": 22.91, "volume": 22375.0}, {"date": "2022-03-08", "close": 22.91, "volume": 67775.0}, {"date": "2022-03-09", "close": 23.77, "volume": 22863.0}, {"date": "2022-03-10", "close": 23.62, "volume": 16288.0}, {"date": "2022-03-11", "close": 23.45, "volume": 26374.0}, {"date": "2022-03-14", "close": 23.74, "volume": 19850.0}, {"date": "2022-03-15", "close": 24.03, "volume": 34365.0}, {"date": "2022-03-16", "close": 24.65, "volume": 26203.0}, {"date": "2022-03-17", "close": 24.89, "volume": 30290.0}, {"date": "2022-03-18", "close": 25.38, "volume": 16619.0}, {"date": "2022-03-21", "close": 24.95, "volume": 30171.0}, {"date": "2022-03-22", "close": 25.08, "volume": 20484.0}, {"date": "2022-03-23", "close": 24.64, "volume": 13580.0}, {"date": "2022-03-24", "close": 25.01, "volume": 11423.0}, {"date": "2022-03-25", "close": 24.88, "volume": 14499.0}, {"date": "2022-03-28", "close": 24.91, "volume": 15155.0}, {"date": "2022-03-29", "close": 25.27, "volume": 13875.0}, {"date": "2022-03-30", "close": 25.12, "volume": 22727.0}, {"date": "2022-03-31", "close": 25.11, "volume": 10040.0}, {"date": "2022-04-01", "close": 25.44, "volume": 39690.0}, {"date": "2022-04-04", "close": 25.95, "volume": 59152.0}, {"date": "2022-04-05", "close": 25.64, "volume": 17701.0}, {"date": "2022-04-06", "close": 25.52, "volume": 6819.0}, {"date": "2022-04-07", "close": 25.46, "volume": 11321.0}, {"date": "2022-04-08", "close": 25.69, "volume": 45621.0}, {"date": "2022-04-11", "close": 25.45, "volume": 10132.0}, {"date": "2022-04-12", "close": 25.24, "volume": 11246.0}, {"date": "2022-04-13", "close": 25.18, "volume": 15934.0}, {"date": "2022-04-14", "close": 24.98, "volume": 13215.0}, {"date": "2022-04-18", "close": 25.04, "volume": 10663.0}, {"date": "2022-04-19", "close": 24.6, "volume": 48034.0}, {"date": "2022-04-20", "close": 24.83, "volume": 41750.0}, {"date": "2022-04-21", "close": 24.84, "volume": 15205.0}, {"date": "2022-04-22", "close": 24.58, "volume": 14462.0}, {"date": "2022-04-25", "close": 24.41, "volume": 32164.0}, {"date": "2022-04-26", "close": 24.24, "volume": 19154.0}, {"date": "2022-04-27", "close": 24.5, "volume": 9000.0}, {"date": "2022-04-28", "close": 24.79, "volume": 15588.0}, {"date": "2022-04-29", "close": 24.43, "volume": 12951.0}, {"date": "2022-05-02", "close": 24.49, "volume": 22066.0}, {"date": "2022-05-03", "close": 24.42, "volume": 8798.0}, {"date": "2022-05-04", "close": 24.23, "volume": 28872.0}, {"date": "2022-05-05", "close": 23.61, "volume": 19816.0}, {"date": "2022-05-06", "close": 23.29, "volume": 13781.0}, {"date": "2022-05-09", "close": 22.69, "volume": 14072.0}, {"date": "2022-05-10", "close": 22.47, "volume": 19055.0}, {"date": "2022-05-11", "close": 22.24, "volume": 23130.0}, {"date": "2022-05-12", "close": 22.01, "volume": 38471.0}, {"date": "2022-05-13", "close": 22.07, "volume": 17247.0}, {"date": "2022-05-16", "close": 22.1, "volume": 16171.0}, {"date": "2022-05-17", "close": 22.84, "volume": 13373.0}, {"date": "2022-05-18", "close": 22.35, "volume": 18335.0}, {"date": "2022-05-19", "close": 22.5, "volume": 27863.0}, {"date": "2022-05-20", "close": 22.71, "volume": 9980.0}, {"date": "2022-05-23", "close": 22.76, "volume": 21137.0}, {"date": "2022-05-24", "close": 22.56, "volume": 18497.0}, {"date": "2022-05-25", "close": 22.27, "volume": 35624.0}, {"date": "2022-05-26", "close": 22.67, "volume": 20644.0}, {"date": "2022-05-27", "close": 22.89, "volume": 13181.0}, {"date": "2022-05-31", "close": 23.16, "volume": 23695.0}, {"date": "2022-06-01", "close": 22.95, "volume": 122711.0}, {"date": "2022-06-02", "close": 23.4, "volume": 15385.0}, {"date": "2022-06-03", "close": 22.93, "volume": 22397.0}, {"date": "2022-06-06", "close": 23.0, "volume": 23179.0}, {"date": "2022-06-07", "close": 22.99, "volume": 43697.0}, {"date": "2022-06-08", "close": 22.78, "volume": 13920.0}, {"date": "2022-06-09", "close": 22.86, "volume": 16974.0}, {"date": "2022-06-10", "close": 22.59, "volume": 12386.0}, {"date": "2022-06-13", "close": 22.05, "volume": 22476.0}, {"date": "2022-06-14", "close": 22.2, "volume": 18047.0}, {"date": "2022-06-15", "close": 22.38, "volume": 18416.0}, {"date": "2022-06-16", "close": 21.76, "volume": 14219.0}, {"date": "2022-06-17", "close": 21.695, "volume": 20192.0}, {"date": "2022-06-21", "close": 22.16, "volume": 15539.0}, {"date": "2022-06-22", "close": 21.69, "volume": 13507.0}, {"date": "2022-06-23", "close": 21.9, "volume": 13182.0}, {"date": "2022-06-24", "close": 22.45, "volume": 83844.0}, {"date": "2022-06-27", "close": 22.41, "volume": 27044.0}, {"date": "2022-06-28", "close": 22.23, "volume": 42742.0}, {"date": "2022-06-29", "close": 22.33, "volume": 21086.0}, {"date": "2022-06-30", "close": 22.35, "volume": 7140.0}, {"date": "2022-07-01", "close": 22.4, "volume": 24750.0}, {"date": "2022-07-05", "close": 22.37, "volume": 13205.0}, {"date": "2022-07-06", "close": 22.69, "volume": 12793.0}, {"date": "2022-07-07", "close": 22.79, "volume": 15936.0}, {"date": "2022-07-08", "close": 22.96, "volume": 12972.0}, {"date": "2022-07-11", "close": 22.72, "volume": 25564.0}, {"date": "2022-07-12", "close": 22.69, "volume": 13061.0}, {"date": "2022-07-13", "close": 22.56, "volume": 9848.0}, {"date": "2022-07-14", "close": 22.71, "volume": 7143.0}, {"date": "2022-07-15", "close": 22.99, "volume": 9060.0}, {"date": "2022-07-18", "close": 22.91, "volume": 11714.0}, {"date": "2022-07-19", "close": 23.32, "volume": 41882.0}, {"date": "2022-07-20", "close": 23.1, "volume": 32144.0}, {"date": "2022-07-21", "close": 23.51, "volume": 42998.0}, {"date": "2022-07-22", "close": 23.52, "volume": 18337.0}, {"date": "2022-07-25", "close": 23.46, "volume": 7549.0}, {"date": "2022-07-26", "close": 23.23, "volume": 12588.0}, {"date": "2022-07-27", "close": 23.74, "volume": 14446.0}, {"date": "2022-07-28", "close": 24.06, "volume": 27953.0}, {"date": "2022-07-29", "close": 24.55, "volume": 23294.0}, {"date": "2022-08-01", "close": 24.67, "volume": 40524.0}, {"date": "2022-08-02", "close": 24.84, "volume": 10459.0}, {"date": "2022-08-03", "close": 24.84, "volume": 9434.0}, {"date": "2022-08-04", "close": 24.8, "volume": 7727.0}, {"date": "2022-08-05", "close": 24.7, "volume": 5300.0}, {"date": "2022-08-08", "close": 24.99, "volume": 8703.0}, {"date": "2022-08-09", "close": 24.68, "volume": 15624.0}, {"date": "2022-08-10", "close": 25.04, "volume": 17849.0}, {"date": "2022-08-11", "close": 24.9, "volume": 8116.0}, {"date": "2022-08-12", "close": 25.2, "volume": 26777.0}, {"date": "2022-08-15", "close": 25.34, "volume": 2238.0}, {"date": "2022-08-16", "close": 25.46, "volume": 11543.0}, {"date": "2022-08-17", "close": 25.3, "volume": 12552.0}, {"date": "2022-08-18", "close": 25.19, "volume": 6324.0}, {"date": "2022-08-19", "close": 24.79, "volume": 15069.0}, {"date": "2022-08-22", "close": 24.41, "volume": 7672.0}, {"date": "2022-08-23", "close": 24.71, "volume": 3044.0}, {"date": "2022-08-24", "close": 24.9, "volume": 16473.0}, {"date": "2022-08-25", "close": 24.84, "volume": 8626.0}, {"date": "2022-08-26", "close": 24.96, "volume": 22802.0}, {"date": "2022-08-29", "close": 24.85, "volume": 16921.0}, {"date": "2022-08-30", "close": 25.02, "volume": 38261.0}, {"date": "2022-08-31", "close": 24.85, "volume": 13332.0}, {"date": "2022-09-01", "close": 25.04, "volume": 29721.0}, {"date": "2022-09-02", "close": 24.9163, "volume": 21090.0}, {"date": "2022-09-06", "close": 24.96, "volume": 16795.0}, {"date": "2022-09-07", "close": 25.19, "volume": 45817.0}, {"date": "2022-09-08", "close": 25.23, "volume": 14532.0}, {"date": "2022-09-09", "close": 25.32, "volume": 20257.0}, {"date": "2022-09-12", "close": 25.6647, "volume": 30615.0}, {"date": "2022-09-13", "close": 25.04, "volume": 20770.0}, {"date": "2022-09-14", "close": 25.38, "volume": 21753.0}, {"date": "2022-09-15", "close": 25.25, "volume": 14907.0}, {"date": "2022-09-16", "close": 24.9, "volume": 23183.0}, {"date": "2022-09-19", "close": 25.1, "volume": 21626.0}, {"date": "2022-09-20", "close": 25.11, "volume": 32869.0}, {"date": "2022-09-21", "close": 24.95, "volume": 44536.0}, {"date": "2022-09-22", "close": 24.6, "volume": 31658.0}, {"date": "2022-09-23", "close": 24.06, "volume": 198985.0}, {"date": "2022-09-26", "close": 23.54, "volume": 90696.0}, {"date": "2022-09-27", "close": 23.4, "volume": 29406.0}, {"date": "2022-09-28", "close": 23.62, "volume": 51864.0}, {"date": "2022-09-29", "close": 23.03, "volume": 38382.0}, {"date": "2022-09-30", "close": 23.27, "volume": 26047.0}, {"date": "2022-10-03", "close": 23.43, "volume": 43012.0}, {"date": "2022-10-04", "close": 23.81, "volume": 33477.0}, {"date": "2022-10-05", "close": 23.73, "volume": 74416.0}, {"date": "2022-10-06", "close": 23.46, "volume": 31551.0}, {"date": "2022-10-07", "close": 23.12, "volume": 23931.0}, {"date": "2022-10-10", "close": 23.36, "volume": 11728.0}, {"date": "2022-10-11", "close": 23.06, "volume": 26765.0}, {"date": "2022-10-12", "close": 23.16, "volume": 21524.0}, {"date": "2022-10-13", "close": 23.25, "volume": 58915.0}, {"date": "2022-10-14", "close": 23.03, "volume": 44447.0}, {"date": "2022-10-17", "close": 23.285, "volume": 45917.0}, {"date": "2022-10-18", "close": 23.36, "volume": 51400.0}, {"date": "2022-10-19", "close": 23.2, "volume": 57582.0}, {"date": "2022-10-20", "close": 23.51, "volume": 27010.0}, {"date": "2022-10-21", "close": 23.79, "volume": 22882.0}, {"date": "2022-10-24", "close": 23.8, "volume": 24027.0}, {"date": "2022-10-25", "close": 23.92, "volume": 22229.0}, {"date": "2022-10-26", "close": 23.99, "volume": 111257.0}, {"date": "2022-10-27", "close": 23.77, "volume": 15241.0}, {"date": "2022-10-28", "close": 23.85, "volume": 66138.0}, {"date": "2022-10-31", "close": 23.72, "volume": 18620.0}, {"date": "2022-11-01", "close": 23.87, "volume": 13247.0}, {"date": "2022-11-02", "close": 23.55, "volume": 28835.0}, {"date": "2022-11-03", "close": 23.69, "volume": 12863.0}, {"date": "2022-11-04", "close": 24.14, "volume": 54153.0}, {"date": "2022-11-07", "close": 24.1897, "volume": 22778.0}, {"date": "2022-11-08", "close": 24.42, "volume": 36434.0}, {"date": "2022-11-09", "close": 24.13, "volume": 27842.0}, {"date": "2022-11-10", "close": 24.72, "volume": 39257.0}, {"date": "2022-11-11", "close": 24.62, "volume": 22416.0}, {"date": "2022-11-14", "close": 24.41, "volume": 21866.0}, {"date": "2022-11-15", "close": 24.43, "volume": 17124.0}, {"date": "2022-11-16", "close": 24.29, "volume": 23962.0}, {"date": "2022-11-17", "close": 24.05, "volume": 23467.0}, {"date": "2022-11-18", "close": 23.97, "volume": 26983.0}, {"date": "2022-11-21", "close": 23.75, "volume": 14458.0}, {"date": "2022-11-22", "close": 23.81, "volume": 52314.0}, {"date": "2022-11-23", "close": 23.81, "volume": 60791.0}, {"date": "2022-11-25", "close": 24.135, "volume": 4479.0}, {"date": "2022-11-28", "close": 24.14, "volume": 15970.0}, {"date": "2022-11-29", "close": 24.34, "volume": 40323.0}, {"date": "2022-11-30", "close": 24.75, "volume": 42311.0}, {"date": "2022-12-01", "close": 24.8, "volume": 121081.0}, {"date": "2022-12-02", "close": 24.68, "volume": 33673.0}, {"date": "2022-12-05", "close": 24.48, "volume": 20784.0}, {"date": "2022-12-06", "close": 24.35, "volume": 7515.0}, {"date": "2022-12-07", "close": 24.71, "volume": 94094.0}, {"date": "2022-12-08", "close": 24.97, "volume": 62463.0}, {"date": "2022-12-09", "close": 24.77, "volume": 40073.0}, {"date": "2022-12-12", "close": 24.82, "volume": 55226.0}, {"date": "2022-12-13", "close": 25.08, "volume": 34473.0}, {"date": "2022-12-14", "close": 24.99, "volume": 71723.0}, {"date": "2022-12-15", "close": 20.71, "volume": 81873.0}, {"date": "2022-12-16", "close": 20.58, "volume": 28987.0}, {"date": "2022-12-19", "close": 20.65, "volume": 58574.0}, {"date": "2022-12-20", "close": 20.68, "volume": 23936.0}, {"date": "2022-12-21", "close": 20.52, "volume": 27443.0}, {"date": "2022-12-22", "close": 20.31, "volume": 66570.0}, {"date": "2022-12-23", "close": 20.03, "volume": 34307.0}, {"date": "2022-12-27", "close": 20.23, "volume": 41419.0}, {"date": "2022-12-28", "close": 20.25, "volume": 57285.0}, {"date": "2022-12-29", "close": 20.43, "volume": 24440.0}, {"date": "2022-12-30", "close": 20.3, "volume": 47431.0}, {"date": "2023-01-03", "close": 20.34, "volume": 30132.0}, {"date": "2023-01-04", "close": 20.32, "volume": 42797.0}, {"date": "2023-01-05", "close": 20.32, "volume": 16782.0}, {"date": "2023-01-06", "close": 20.47, "volume": 23730.0}, {"date": "2023-01-09", "close": 20.59, "volume": 17810.0}, {"date": "2023-01-10", "close": 20.6, "volume": 19464.0}, {"date": "2023-01-11", "close": 20.93, "volume": 108010.0}, {"date": "2023-01-12", "close": 21.07, "volume": 43604.0}, {"date": "2023-01-13", "close": 21.25, "volume": 109256.0}, {"date": "2023-01-17", "close": 21.18, "volume": 127288.0}, {"date": "2023-01-18", "close": 21.19, "volume": 44747.0}, {"date": "2023-01-19", "close": 21.18, "volume": 34585.0}, {"date": "2023-01-20", "close": 21.2, "volume": 14359.0}, {"date": "2023-01-23", "close": 21.18, "volume": 33343.0}, {"date": "2023-01-24", "close": 21.05, "volume": 31287.0}, {"date": "2023-01-25", "close": 20.69, "volume": 50800.0}, {"date": "2023-01-26", "close": 20.68, "volume": 13641.0}, {"date": "2023-01-27", "close": 20.17, "volume": 52929.0}, {"date": "2023-01-30", "close": 20.15, "volume": 21244.0}, {"date": "2023-01-31", "close": 20.09, "volume": 153766.0}, {"date": "2023-02-01", "close": 19.88, "volume": 87310.0}, {"date": "2023-02-02", "close": 19.85, "volume": 59957.0}, {"date": "2023-02-03", "close": 19.95, "volume": 34871.0}, {"date": "2023-02-06", "close": 19.99, "volume": 75293.0}, {"date": "2023-02-07", "close": 19.97, "volume": 26551.0}, {"date": "2023-02-08", "close": 20.25, "volume": 50335.0}, {"date": "2023-02-09", "close": 20.17, "volume": 19971.0}, {"date": "2023-02-10", "close": 20.24, "volume": 14683.0}, {"date": "2023-02-13", "close": 20.19, "volume": 16709.0}, {"date": "2023-02-14", "close": 20.15, "volume": 99820.0}, {"date": "2023-02-15", "close": 20.34, "volume": 150830.0}, {"date": "2023-02-16", "close": 20.36, "volume": 46236.0}, {"date": "2023-02-17", "close": 20.24, "volume": 54971.0}, {"date": "2023-02-21", "close": 20.09, "volume": 18841.0}, {"date": "2023-02-22", "close": 19.84, "volume": 24555.0}, {"date": "2023-02-23", "close": 19.94, "volume": 16818.0}, {"date": "2023-02-24", "close": 19.84, "volume": 17671.0}, {"date": "2023-02-27", "close": 19.83, "volume": 17130.0}, {"date": "2023-02-28", "close": 19.67, "volume": 44780.0}, {"date": "2023-03-01", "close": 19.93, "volume": 52537.0}, {"date": "2023-03-02", "close": 19.88, "volume": 38967.0}, {"date": "2023-03-03", "close": 20.21, "volume": 44289.0}, {"date": "2023-03-06", "close": 20.21, "volume": 13496.0}, {"date": "2023-03-07", "close": 20.11, "volume": 25951.0}, {"date": "2023-03-08", "close": 20.18, "volume": 16013.0}, {"date": "2023-03-09", "close": 19.98, "volume": 23161.0}, {"date": "2023-03-10", "close": 19.7, "volume": 32773.0}, {"date": "2023-03-13", "close": 19.42, "volume": 14931.0}, {"date": "2023-03-14", "close": 19.4, "volume": 10767.0}, {"date": "2023-03-15", "close": 18.99, "volume": 41654.0}, {"date": "2023-03-16", "close": 19.27, "volume": 17592.0}, {"date": "2023-03-17", "close": 19.07, "volume": 45039.0}, {"date": "2023-03-20", "close": 19.17, "volume": 16905.0}, {"date": "2023-03-21", "close": 19.15, "volume": 21961.0}, {"date": "2023-03-22", "close": 19.24, "volume": 23104.0}, {"date": "2023-03-23", "close": 19.21, "volume": 16335.0}, {"date": "2023-03-24", "close": 19.08, "volume": 12591.0}, {"date": "2023-03-27", "close": 19.16, "volume": 10753.0}, {"date": "2023-03-28", "close": 18.99, "volume": 22418.0}, {"date": "2023-03-29", "close": 19.15, "volume": 10793.0}, {"date": "2023-03-30", "close": 19.22, "volume": 2847.0}, {"date": "2023-03-31", "close": 19.46, "volume": 9111.0}, {"date": "2023-04-03", "close": 19.53, "volume": 3893.0}, {"date": "2023-04-04", "close": 19.56, "volume": 6884.0}, {"date": "2023-04-05", "close": 19.49, "volume": 18994.0}, {"date": "2023-04-06", "close": 19.56, "volume": 4324.0}, {"date": "2023-04-10", "close": 19.55, "volume": 23198.0}, {"date": "2023-04-11", "close": 19.57, "volume": 35599.0}, {"date": "2023-04-12", "close": 19.63, "volume": 25735.0}, {"date": "2023-04-13", "close": 19.67, "volume": 23238.0}, {"date": "2023-04-14", "close": 19.63, "volume": 19664.0}, {"date": "2023-04-17", "close": 19.53, "volume": 31728.0}, {"date": "2023-04-18", "close": 19.47, "volume": 23047.0}, {"date": "2023-04-19", "close": 19.4, "volume": 37428.0}, {"date": "2023-04-20", "close": 19.43, "volume": 13982.0}, {"date": "2023-04-21", "close": 19.4, "volume": 27195.0}, {"date": "2023-04-24", "close": 19.45, "volume": 28134.0}, {"date": "2023-04-25", "close": 19.39, "volume": 32910.0}, {"date": "2023-04-26", "close": 19.49, "volume": 24583.0}, {"date": "2023-04-27", "close": 19.64, "volume": 24450.0}, {"date": "2023-04-28", "close": 19.81, "volume": 27751.0}, {"date": "2023-05-01", "close": 19.86, "volume": 254945.0}, {"date": "2023-05-02", "close": 19.81, "volume": 31752.0}, {"date": "2023-05-03", "close": 19.81, "volume": 28215.0}, {"date": "2023-05-04", "close": 19.95, "volume": 20256.0}, {"date": "2023-05-05", "close": 20.05, "volume": 70405.0}, {"date": "2023-05-08", "close": 20.17, "volume": 21334.0}, {"date": "2023-05-09", "close": 20.11, "volume": 38718.0}, {"date": "2023-05-10", "close": 20.32, "volume": 81666.0}, {"date": "2023-05-11", "close": 20.16, "volume": 27517.0}, {"date": "2023-05-12", "close": 20.14, "volume": 29419.0}, {"date": "2023-05-15", "close": 20.29, "volume": 11557.0}, {"date": "2023-05-16", "close": 20.16, "volume": 31086.0}, {"date": "2023-05-17", "close": 20.09, "volume": 34368.0}, {"date": "2023-05-18", "close": 19.94, "volume": 21082.0}, {"date": "2023-05-19", "close": 19.96, "volume": 25003.0}, {"date": "2023-05-22", "close": 20.17, "volume": 10808.0}, {"date": "2023-05-23", "close": 20.08, "volume": 9009.0}, {"date": "2023-05-24", "close": 20.14, "volume": 7682.0}, {"date": "2023-05-25", "close": 20.2, "volume": 14161.0}, {"date": "2023-05-26", "close": 20.51, "volume": 23635.0}, {"date": "2023-05-30", "close": 20.35, "volume": 30003.0}, {"date": "2023-05-31", "close": 20.32, "volume": 13354.0}, {"date": "2023-06-01", "close": 20.5, "volume": 112067.0}, {"date": "2023-06-02", "close": 20.73, "volume": 41416.0}, {"date": "2023-06-05", "close": 20.66, "volume": 18889.0}, {"date": "2023-06-06", "close": 20.84, "volume": 20004.0}, {"date": "2023-06-07", "close": 20.98, "volume": 15772.0}, {"date": "2023-06-08", "close": 20.93, "volume": 22867.0}, {"date": "2023-06-09", "close": 20.9, "volume": 20658.0}, {"date": "2023-06-12", "close": 20.95, "volume": 12538.0}, {"date": "2023-06-13", "close": 21.07, "volume": 49868.0}, {"date": "2023-06-14", "close": 21.16, "volume": 24498.0}, {"date": "2023-06-15", "close": 21.17, "volume": 44036.0}, {"date": "2023-06-16", "close": 21.24, "volume": 41459.0}, {"date": "2023-06-20", "close": 21.16, "volume": 31186.0}, {"date": "2023-06-21", "close": 21.26, "volume": 21655.0}, {"date": "2023-06-22", "close": 21.23, "volume": 20969.0}, {"date": "2023-06-23", "close": 21.05, "volume": 52749.0}, {"date": "2023-06-26", "close": 21.13, "volume": 31537.0}, {"date": "2023-06-27", "close": 21.28, "volume": 43856.0}, {"date": "2023-06-28", "close": 21.46, "volume": 24190.0}, {"date": "2023-06-29", "close": 21.46, "volume": 25736.0}, {"date": "2023-06-30", "close": 21.67, "volume": 38323.0}, {"date": "2023-07-03", "close": 21.75, "volume": 30452.0}, {"date": "2023-07-05", "close": 21.76, "volume": 25283.0}, {"date": "2023-07-06", "close": 21.64, "volume": 19776.0}, {"date": "2023-07-07", "close": 21.65, "volume": 7982.0}, {"date": "2023-07-10", "close": 21.64, "volume": 49266.0}, {"date": "2023-07-11", "close": 21.75, "volume": 58182.0}, {"date": "2023-07-12", "close": 21.89, "volume": 18471.0}, {"date": "2023-07-13", "close": 22.04, "volume": 53613.0}, {"date": "2023-07-14", "close": 22.11, "volume": 34488.0}, {"date": "2023-07-17", "close": 22.22, "volume": 28054.0}, {"date": "2023-07-18", "close": 22.25, "volume": 27012.0}, {"date": "2023-07-19", "close": 22.38, "volume": 36309.0}, {"date": "2023-07-20", "close": 22.29, "volume": 31064.0}, {"date": "2023-07-21", "close": 22.27, "volume": 24980.0}, {"date": "2023-07-24", "close": 22.29, "volume": 8190.0}, {"date": "2023-07-25", "close": 22.4, "volume": 39508.0}, {"date": "2023-07-26", "close": 22.48, "volume": 36378.0}, {"date": "2023-07-27", "close": 22.32, "volume": 55396.0}, {"date": "2023-07-28", "close": 22.43, "volume": 41960.0}, {"date": "2023-07-31", "close": 22.5, "volume": 42318.0}, {"date": "2023-08-01", "close": 22.34, "volume": 21601.0}, {"date": "2023-08-02", "close": 22.08, "volume": 15343.0}, {"date": "2023-08-03", "close": 21.97, "volume": 32127.0}, {"date": "2023-08-04", "close": 22.25, "volume": 20204.0}, {"date": "2023-08-07", "close": 22.28, "volume": 9711.0}, {"date": "2023-08-08", "close": 22.16, "volume": 26501.0}, {"date": "2023-08-09", "close": 22.25, "volume": 7165.0}, {"date": "2023-08-10", "close": 22.16, "volume": 21608.0}, {"date": "2023-08-11", "close": 22.06, "volume": 12165.0}, {"date": "2023-08-14", "close": 21.94, "volume": 19839.0}, {"date": "2023-08-15", "close": 21.89, "volume": 24934.0}, {"date": "2023-08-16", "close": 22.0, "volume": 6802.0}, {"date": "2023-08-17", "close": 21.87, "volume": 27145.0}, {"date": "2023-08-18", "close": 21.9, "volume": 7134.0}, {"date": "2023-08-21", "close": 21.97, "volume": 9866.0}, {"date": "2023-08-22", "close": 21.98, "volume": 15485.0}, {"date": "2023-08-23", "close": 22.25, "volume": 12653.0}, {"date": "2023-08-24", "close": 22.17, "volume": 16214.0}, {"date": "2023-08-25", "close": 22.15, "volume": 24810.0}, {"date": "2023-08-28", "close": 22.24, "volume": 17127.0}, {"date": "2023-08-29", "close": 22.4, "volume": 32524.0}, {"date": "2023-08-30", "close": 22.39, "volume": 20131.0}, {"date": "2023-08-31", "close": 22.27, "volume": 16330.0}, {"date": "2023-09-01", "close": 22.39, "volume": 23748.0}, {"date": "2023-09-05", "close": 22.48, "volume": 40015.0}, {"date": "2023-09-06", "close": 22.36, "volume": 25397.0}, {"date": "2023-09-07", "close": 22.47, "volume": 16387.0}, {"date": "2023-09-08", "close": 22.65, "volume": 10585.0}, {"date": "2023-09-11", "close": 22.83, "volume": 28220.0}, {"date": "2023-09-12", "close": 22.715, "volume": 24897.0}, {"date": "2023-09-13", "close": 22.71, "volume": 7523.0}, {"date": "2023-09-14", "close": 22.84, "volume": 33078.0}, {"date": "2023-09-15", "close": 22.7, "volume": 13949.0}, {"date": "2023-09-18", "close": 22.79, "volume": 8509.0}, {"date": "2023-09-19", "close": 22.64, "volume": 44517.0}, {"date": "2023-09-20", "close": 22.62, "volume": 22856.0}, {"date": "2023-09-21", "close": 22.43, "volume": 12000.0}, {"date": "2023-09-22", "close": 22.39, "volume": 21442.0}, {"date": "2023-09-25", "close": 22.5, "volume": 17895.0}, {"date": "2023-09-26", "close": 22.26, "volume": 13599.0}, {"date": "2023-09-27", "close": 22.46, "volume": 40900.0}, {"date": "2023-09-28", "close": 22.28, "volume": 46430.0}, {"date": "2023-09-29", "close": 22.35, "volume": 9155.0}, {"date": "2023-10-02", "close": 22.35, "volume": 44036.0}, {"date": "2023-10-03", "close": 22.22, "volume": 15505.0}, {"date": "2023-10-04", "close": 22.31, "volume": 12717.0}, {"date": "2023-10-05", "close": 22.3, "volume": 21932.0}, {"date": "2023-10-06", "close": 22.46, "volume": 53526.0}, {"date": "2023-10-09", "close": 22.22, "volume": 36547.0}, {"date": "2023-10-10", "close": 22.48, "volume": 29294.0}, {"date": "2023-10-11", "close": 22.5, "volume": 15313.0}, {"date": "2023-10-12", "close": 22.3, "volume": 25012.0}, {"date": "2023-10-13", "close": 22.29, "volume": 18332.0}, {"date": "2023-10-16", "close": 22.32, "volume": 32029.0}, {"date": "2023-10-17", "close": 22.34, "volume": 41593.0}, {"date": "2023-10-18", "close": 22.14, "volume": 25373.0}, {"date": "2023-10-19", "close": 22.18, "volume": 21460.0}, {"date": "2023-10-20", "close": 21.92, "volume": 33240.0}, {"date": "2023-10-23", "close": 21.68, "volume": 21371.0}, {"date": "2023-10-24", "close": 21.63, "volume": 43522.0}, {"date": "2023-10-25", "close": 21.37, "volume": 51632.0}, {"date": "2023-10-26", "close": 21.08, "volume": 15223.0}, {"date": "2023-10-27", "close": 21.21, "volume": 37329.0}, {"date": "2023-10-30", "close": 21.47, "volume": 25830.0}, {"date": "2023-10-31", "close": 21.4, "volume": 17379.0}, {"date": "2023-11-01", "close": 21.48, "volume": 52338.0}, {"date": "2023-11-02", "close": 21.63, "volume": 73364.0}, {"date": "2023-11-03", "close": 21.8, "volume": 55637.0}, {"date": "2023-11-06", "close": 21.88, "volume": 18138.0}, {"date": "2023-11-07", "close": 21.96, "volume": 21851.0}, {"date": "2023-11-08", "close": 22.0, "volume": 42852.0}, {"date": "2023-11-09", "close": 21.84, "volume": 53891.0}, {"date": "2023-11-10", "close": 22.17, "volume": 56202.0}, {"date": "2023-11-13", "close": 22.05, "volume": 43114.0}, {"date": "2023-11-14", "close": 22.34, "volume": 96140.0}, {"date": "2023-11-15", "close": 22.3, "volume": 65396.0}, {"date": "2023-11-16", "close": 22.33, "volume": 44437.0}, {"date": "2023-11-17", "close": 22.39, "volume": 24667.0}, {"date": "2023-11-20", "close": 22.38, "volume": 24047.0}, {"date": "2023-11-21", "close": 22.38, "volume": 32193.0}, {"date": "2023-11-22", "close": 22.3, "volume": 63217.0}, {"date": "2023-11-24", "close": 22.33, "volume": 39485.0}, {"date": "2023-11-27", "close": 22.3, "volume": 11306.0}, {"date": "2023-11-28", "close": 22.5, "volume": 36940.0}, {"date": "2023-11-29", "close": 22.51, "volume": 88803.0}, {"date": "2023-11-30", "close": 22.75, "volume": 37180.0}, {"date": "2023-12-01", "close": 22.95, "volume": 43099.0}, {"date": "2023-12-04", "close": 23.35, "volume": 99688.0}, {"date": "2023-12-05", "close": 23.56, "volume": 66292.0}, {"date": "2023-12-06", "close": 23.83, "volume": 97351.0}, {"date": "2023-12-07", "close": 23.96, "volume": 86798.0}, {"date": "2023-12-08", "close": 24.0, "volume": 121733.0}, {"date": "2023-12-11", "close": 24.12, "volume": 37613.0}, {"date": "2023-12-12", "close": 24.04, "volume": 139954.0}, {"date": "2023-12-13", "close": 24.31, "volume": 239484.0}, {"date": "2023-12-14", "close": 21.32, "volume": 230460.0}, {"date": "2023-12-15", "close": 21.35, "volume": 138307.0}, {"date": "2023-12-18", "close": 21.44, "volume": 77524.0}, {"date": "2023-12-19", "close": 21.489, "volume": 78509.0}, {"date": "2023-12-20", "close": 20.91, "volume": 129950.0}, {"date": "2023-12-21", "close": 21.23, "volume": 47861.0}, {"date": "2023-12-22", "close": 21.36, "volume": 61173.0}, {"date": "2023-12-26", "close": 21.38, "volume": 37490.0}, {"date": "2023-12-27", "close": 21.47, "volume": 32538.0}, {"date": "2023-12-28", "close": 21.55, "volume": 47530.0}, {"date": "2023-12-29", "close": 21.47, "volume": 26030.0}, {"date": "2024-01-02", "close": 21.4, "volume": 68236.0}, {"date": "2024-01-03", "close": 21.38, "volume": 43502.0}, {"date": "2024-01-04", "close": 21.7, "volume": 28948.0}, {"date": "2024-01-05", "close": 21.8, "volume": 65996.0}, {"date": "2024-01-08", "close": 21.8, "volume": 16310.0}, {"date": "2024-01-09", "close": 21.72, "volume": 18321.0}, {"date": "2024-01-10", "close": 21.89, "volume": 65202.0}, {"date": "2024-01-11", "close": 21.92, "volume": 48014.0}, {"date": "2024-01-12", "close": 22.54, "volume": 119173.0}, {"date": "2024-01-16", "close": 22.59, "volume": 180551.0}, {"date": "2024-01-17", "close": 22.16, "volume": 65282.0}, {"date": "2024-01-18", "close": 22.27, "volume": 49834.0}, {"date": "2024-01-19", "close": 22.42, "volume": 26614.0}, {"date": "2024-01-22", "close": 22.565, "volume": 28066.0}, {"date": "2024-01-23", "close": 22.18, "volume": 53303.0}, {"date": "2024-01-24", "close": 22.3, "volume": 47596.0}, {"date": "2024-01-25", "close": 22.16, "volume": 22278.0}, {"date": "2024-01-26", "close": 22.15, "volume": 67267.0}, {"date": "2024-01-29", "close": 22.47, "volume": 37971.0}, {"date": "2024-01-30", "close": 22.26, "volume": 28068.0}, {"date": "2024-01-31", "close": 22.46, "volume": 29992.0}, {"date": "2024-02-01", "close": 22.7, "volume": 32720.0}, {"date": "2024-02-02", "close": 22.73, "volume": 47131.0}, {"date": "2024-02-05", "close": 22.54, "volume": 68927.0}, {"date": "2024-02-06", "close": 22.77, "volume": 59465.0}, {"date": "2024-02-07", "close": 22.87, "volume": 43022.0}, {"date": "2024-02-08", "close": 22.72, "volume": 25724.0}, {"date": "2024-02-09", "close": 22.76, "volume": 32679.0}, {"date": "2024-02-12", "close": 22.58, "volume": 72621.0}, {"date": "2024-02-13", "close": 22.49, "volume": 47267.0}, {"date": "2024-02-14", "close": 22.92, "volume": 34811.0}, {"date": "2024-02-15", "close": 23.03, "volume": 59564.0}, {"date": "2024-02-16", "close": 23.11, "volume": 37624.0}, {"date": "2024-02-20", "close": 23.2, "volume": 75126.0}, {"date": "2024-02-21", "close": 23.01, "volume": 47865.0}, {"date": "2024-02-22", "close": 23.3, "volume": 33278.0}, {"date": "2024-02-23", "close": 23.18, "volume": 63023.0}, {"date": "2024-02-26", "close": 23.12, "volume": 26730.0}, {"date": "2024-02-27", "close": 23.19, "volume": 27842.0}, {"date": "2024-02-28", "close": 22.97, "volume": 40966.0}, {"date": "2024-02-29", "close": 23.08, "volume": 14971.0}, {"date": "2024-03-01", "close": 23.41, "volume": 41657.0}, {"date": "2024-03-04", "close": 23.41, "volume": 22969.0}, {"date": "2024-03-05", "close": 23.28, "volume": 27669.0}, {"date": "2024-03-06", "close": 23.39, "volume": 36114.0}, {"date": "2024-03-07", "close": 23.42, "volume": 44307.0}, {"date": "2024-03-08", "close": 23.38, "volume": 26789.0}, {"date": "2024-03-11", "close": 23.24, "volume": 24245.0}, {"date": "2024-03-12", "close": 23.15, "volume": 56659.0}, {"date": "2024-03-13", "close": 22.64, "volume": 54074.0}, {"date": "2024-03-14", "close": 22.8, "volume": 38248.0}, {"date": "2024-03-15", "close": 22.65, "volume": 27970.0}, {"date": "2024-03-18", "close": 22.63, "volume": 51212.0}, {"date": "2024-03-19", "close": 22.42, "volume": 32231.0}, {"date": "2024-03-20", "close": 22.46, "volume": 67894.0}, {"date": "2024-03-21", "close": 22.54, "volume": 41799.0}, {"date": "2024-03-22", "close": 22.47, "volume": 30900.0}, {"date": "2024-03-25", "close": 22.495, "volume": 29804.0}, {"date": "2024-03-26", "close": 22.62, "volume": 23140.0}, {"date": "2024-03-27", "close": 22.71, "volume": 72022.0}, {"date": "2024-03-28", "close": 22.94, "volume": 29579.0}, {"date": "2024-04-01", "close": 22.96, "volume": 48368.0}, {"date": "2024-04-02", "close": 23.0, "volume": 14366.0}, {"date": "2024-04-03", "close": 23.04, "volume": 67869.0}, {"date": "2024-04-04", "close": 23.0, "volume": 57003.0}, {"date": "2024-04-05", "close": 23.16, "volume": 34729.0}, {"date": "2024-04-08", "close": 23.34, "volume": 54791.0}, {"date": "2024-04-09", "close": 23.34, "volume": 67375.0}, {"date": "2024-04-10", "close": 23.24, "volume": 31637.0}, {"date": "2024-04-11", "close": 23.3, "volume": 33788.0}, {"date": "2024-04-12", "close": 22.96, "volume": 43463.0}, {"date": "2024-04-15", "close": 22.8, "volume": 21005.0}, {"date": "2024-04-16", "close": 22.65, "volume": 16161.0}, {"date": "2024-04-17", "close": 22.58, "volume": 35043.0}, {"date": "2024-04-18", "close": 22.6, "volume": 23334.0}, {"date": "2024-04-19", "close": 22.71, "volume": 23989.0}, {"date": "2024-04-22", "close": 23.1, "volume": 39994.0}, {"date": "2024-04-23", "close": 23.21, "volume": 26042.0}, {"date": "2024-04-24", "close": 23.2, "volume": 8300.0}, {"date": "2024-04-25", "close": 23.28, "volume": 16750.0}, {"date": "2024-04-26", "close": 23.42, "volume": 27572.0}, {"date": "2024-04-29", "close": 23.49, "volume": 28833.0}, {"date": "2024-04-30", "close": 23.44, "volume": 20086.0}, {"date": "2024-05-01", "close": 23.53, "volume": 17217.0}, {"date": "2024-05-02", "close": 23.75, "volume": 30952.0}, {"date": "2024-05-03", "close": 23.74, "volume": 20025.0}, {"date": "2024-05-06", "close": 23.755, "volume": 96141.0}, {"date": "2024-05-07", "close": 23.557, "volume": 49239.0}, {"date": "2024-05-08", "close": 23.59, "volume": 23655.0}, {"date": "2024-05-09", "close": 23.37, "volume": 33700.0}, {"date": "2024-05-10", "close": 23.46, "volume": 46796.0}, {"date": "2024-05-13", "close": 23.57, "volume": 23844.0}, {"date": "2024-05-14", "close": 23.72, "volume": 38474.0}, {"date": "2024-05-15", "close": 23.71, "volume": 24034.0}, {"date": "2024-05-16", "close": 23.92, "volume": 10640.0}, {"date": "2024-05-17", "close": 24.21, "volume": 31594.0}, {"date": "2024-05-20", "close": 24.43, "volume": 37048.0}, {"date": "2024-05-21", "close": 24.35, "volume": 19097.0}, {"date": "2024-05-22", "close": 24.14, "volume": 19220.0}, {"date": "2024-05-23", "close": 24.32, "volume": 17569.0}, {"date": "2024-05-24", "close": 24.39, "volume": 57053.0}, {"date": "2024-05-28", "close": 24.18, "volume": 40725.0}, {"date": "2024-05-29", "close": 24.03, "volume": 39125.0}, {"date": "2024-05-30", "close": 23.97, "volume": 44555.0}, {"date": "2024-05-31", "close": 23.99, "volume": 37622.0}, {"date": "2024-06-03", "close": 24.8, "volume": 54316.0}, {"date": "2024-06-04", "close": 23.52, "volume": 180637.0}, {"date": "2024-06-05", "close": 24.297, "volume": 24221.0}, {"date": "2024-06-06", "close": 24.55, "volume": 13344.0}, {"date": "2024-06-07", "close": 24.89, "volume": 16512.0}, {"date": "2024-06-10", "close": 24.88, "volume": 28889.0}, {"date": "2024-06-11", "close": 24.96, "volume": 18618.0}, {"date": "2024-06-12", "close": 25.12, "volume": 20527.0}, {"date": "2024-06-13", "close": 25.15, "volume": 19676.0}, {"date": "2024-06-14", "close": 25.28, "volume": 28941.0}, {"date": "2024-06-17", "close": 25.43, "volume": 40028.0}, {"date": "2024-06-18", "close": 25.77, "volume": 27823.0}, {"date": "2024-06-20", "close": 25.79, "volume": 29246.0}, {"date": "2024-06-21", "close": 25.76, "volume": 9817.0}, {"date": "2024-06-24", "close": 25.9599, "volume": 25340.0}, {"date": "2024-06-25", "close": 26.19, "volume": 21033.0}, {"date": "2024-06-26", "close": 26.28, "volume": 15162.0}, {"date": "2024-06-27", "close": 26.73, "volume": 29118.0}, {"date": "2024-06-28", "close": 26.75, "volume": 24851.0}, {"date": "2024-07-01", "close": 26.83, "volume": 32604.0}, {"date": "2024-07-02", "close": 26.78, "volume": 35261.0}, {"date": "2024-07-03", "close": 26.95, "volume": 21612.0}, {"date": "2024-07-05", "close": 26.99, "volume": 34911.0}, {"date": "2024-07-08", "close": 27.03, "volume": 23370.0}, {"date": "2024-07-09", "close": 27.06, "volume": 43949.0}, {"date": "2024-07-10", "close": 27.16, "volume": 107565.0}, {"date": "2024-07-11", "close": 27.22, "volume": 55569.0}, {"date": "2024-07-12", "close": 27.28, "volume": 107873.0}, {"date": "2024-07-15", "close": 27.5, "volume": 93457.0}, {"date": "2024-07-16", "close": 27.5101, "volume": 127064.0}, {"date": "2024-07-17", "close": 27.41, "volume": 62826.0}, {"date": "2024-07-18", "close": 27.38, "volume": 77910.0}, {"date": "2024-07-19", "close": 26.88, "volume": 80043.0}, {"date": "2024-07-22", "close": 26.96, "volume": 31308.0}, {"date": "2024-07-23", "close": 26.84, "volume": 144636.0}, {"date": "2024-07-24", "close": 26.68, "volume": 24084.0}, {"date": "2024-07-25", "close": 26.88, "volume": 29693.0}, {"date": "2024-07-26", "close": 27.13, "volume": 42495.0}, {"date": "2024-07-29", "close": 27.23, "volume": 47491.0}, {"date": "2024-07-30", "close": 27.29, "volume": 20273.0}, {"date": "2024-07-31", "close": 27.56, "volume": 20955.0}, {"date": "2024-08-01", "close": 27.26, "volume": 42006.0}, {"date": "2024-08-02", "close": 26.955, "volume": 49486.0}, {"date": "2024-08-05", "close": 25.92, "volume": 144944.0}, {"date": "2024-08-06", "close": 26.1, "volume": 18845.0}, {"date": "2024-08-07", "close": 26.2, "volume": 35852.0}, {"date": "2024-08-08", "close": 26.3, "volume": 28821.0}, {"date": "2024-08-09", "close": 26.53, "volume": 29704.0}, {"date": "2024-08-12", "close": 26.51, "volume": 19340.0}, {"date": "2024-08-13", "close": 26.38, "volume": 77654.0}, {"date": "2024-08-14", "close": 26.35, "volume": 57239.0}, {"date": "2024-08-15", "close": 26.77, "volume": 83748.0}, {"date": "2024-08-16", "close": 27.07, "volume": 44095.0}, {"date": "2024-08-19", "close": 27.09, "volume": 21298.0}, {"date": "2024-08-20", "close": 27.23, "volume": 39056.0}, {"date": "2024-08-21", "close": 27.34, "volume": 17502.0}, {"date": "2024-08-22", "close": 27.35, "volume": 51562.0}, {"date": "2024-08-23", "close": 27.57, "volume": 20364.0}, {"date": "2024-08-26", "close": 27.53, "volume": 42032.0}, {"date": "2024-08-27", "close": 27.58, "volume": 37148.0}, {"date": "2024-08-28", "close": 27.78, "volume": 23465.0}, {"date": "2024-08-29", "close": 27.78, "volume": 13445.0}, {"date": "2024-08-30", "close": 27.88, "volume": 40992.0}, {"date": "2024-09-03", "close": 27.75, "volume": 12658.0}, {"date": "2024-09-04", "close": 27.93, "volume": 30610.0}, {"date": "2024-09-05", "close": 27.99, "volume": 120610.0}, {"date": "2024-09-06", "close": 27.78, "volume": 45742.0}, {"date": "2024-09-09", "close": 27.93, "volume": 25921.0}, {"date": "2024-09-10", "close": 28.14, "volume": 31669.0}, {"date": "2024-09-11", "close": 28.23, "volume": 18142.0}, {"date": "2024-09-12", "close": 28.57, "volume": 24061.0}, {"date": "2024-09-13", "close": 28.63, "volume": 33999.0}, {"date": "2024-09-16", "close": 28.94, "volume": 10344.0}, {"date": "2024-09-17", "close": 29.005, "volume": 40858.0}, {"date": "2024-09-18", "close": 29.1, "volume": 34935.0}, {"date": "2024-09-19", "close": 29.42, "volume": 32856.0}, {"date": "2024-09-20", "close": 29.84, "volume": 26327.0}, {"date": "2024-09-23", "close": 30.11, "volume": 50081.0}, {"date": "2024-09-24", "close": 29.92, "volume": 40756.0}, {"date": "2024-09-25", "close": 30.07, "volume": 19372.0}, {"date": "2024-09-26", "close": 30.25, "volume": 34884.0}, {"date": "2024-09-27", "close": 30.29, "volume": 28633.0}, {"date": "2024-09-30", "close": 30.08, "volume": 32026.0}, {"date": "2024-10-01", "close": 29.84, "volume": 28912.0}, {"date": "2024-10-02", "close": 29.715, "volume": 11595.0}, {"date": "2024-10-03", "close": 29.26, "volume": 28227.0}, {"date": "2024-10-04", "close": 28.9, "volume": 30338.0}, {"date": "2024-10-07", "close": 28.34, "volume": 33411.0}, {"date": "2024-10-08", "close": 28.6, "volume": 92016.0}, {"date": "2024-10-09", "close": 28.64, "volume": 65308.0}, {"date": "2024-10-10", "close": 28.79, "volume": 35455.0}, {"date": "2024-10-11", "close": 28.76, "volume": 54618.0}, {"date": "2024-10-14", "close": 28.83, "volume": 24291.0}, {"date": "2024-10-15", "close": 28.759, "volume": 10612.0}, {"date": "2024-10-16", "close": 28.87, "volume": 6792.0}, {"date": "2024-10-17", "close": 28.47, "volume": 47079.0}, {"date": "2024-10-18", "close": 28.44, "volume": 50720.0}, {"date": "2024-10-21", "close": 28.08, "volume": 64338.0}, {"date": "2024-10-22", "close": 27.72, "volume": 86825.0}, {"date": "2024-10-23", "close": 27.53, "volume": 37878.0}, {"date": "2024-10-24", "close": 27.6221, "volume": 18778.0}, {"date": "2024-10-25", "close": 27.4, "volume": 28530.0}, {"date": "2024-10-28", "close": 27.45, "volume": 65973.0}, {"date": "2024-10-29", "close": 27.81, "volume": 73777.0}, {"date": "2024-10-30", "close": 27.7, "volume": 34498.0}, {"date": "2024-10-31", "close": 27.72, "volume": 31505.0}, {"date": "2024-11-01", "close": 27.8, "volume": 66836.0}, {"date": "2024-11-04", "close": 27.77, "volume": 52447.0}, {"date": "2024-11-05", "close": 28.04, "volume": 45829.0}, {"date": "2024-11-06", "close": 28.27, "volume": 45115.0}, {"date": "2024-11-07", "close": 28.29, "volume": 97480.0}, {"date": "2024-11-08", "close": 28.04, "volume": 40105.0}, {"date": "2024-11-11", "close": 28.1, "volume": 29024.0}, {"date": "2024-11-12", "close": 27.54, "volume": 54777.0}, {"date": "2024-11-13", "close": 27.36, "volume": 20446.0}, {"date": "2024-11-14", "close": 27.34, "volume": 29526.0}, {"date": "2024-11-15", "close": 27.27, "volume": 26706.0}, {"date": "2024-11-18", "close": 27.38, "volume": 38937.0}, {"date": "2024-11-19", "close": 27.55, "volume": 54447.0}, {"date": "2024-11-20", "close": 27.63, "volume": 45659.0}, {"date": "2024-11-21", "close": 27.44, "volume": 46236.0}, {"date": "2024-11-22", "close": 27.9, "volume": 67280.0}, {"date": "2024-11-25", "close": 28.37, "volume": 47999.0}, {"date": "2024-11-26", "close": 28.3, "volume": 36391.0}, {"date": "2024-11-27", "close": 28.54, "volume": 65275.0}, {"date": "2024-11-29", "close": 28.21, "volume": 58956.0}, {"date": "2024-12-02", "close": 28.28, "volume": 17045.0}, {"date": "2024-12-03", "close": 28.45, "volume": 9798.0}, {"date": "2024-12-04", "close": 28.75, "volume": 61703.0}, {"date": "2024-12-05", "close": 29.24, "volume": 49132.0}, {"date": "2024-12-06", "close": 29.34, "volume": 43729.0}, {"date": "2024-12-09", "close": 29.45, "volume": 21051.0}, {"date": "2024-12-10", "close": 29.52, "volume": 31135.0}, {"date": "2024-12-11", "close": 29.47, "volume": 49309.0}, {"date": "2024-12-12", "close": 29.26, "volume": 51648.0}, {"date": "2024-12-13", "close": 26.48, "volume": 61978.0}, {"date": "2024-12-16", "close": 26.41, "volume": 39991.0}, {"date": "2024-12-17", "close": 25.99, "volume": 33978.0}, {"date": "2024-12-18", "close": 25.6, "volume": 27401.0}, {"date": "2024-12-19", "close": 25.54, "volume": 42444.0}, {"date": "2024-12-20", "close": 25.65, "volume": 59544.0}, {"date": "2024-12-23", "close": 25.57, "volume": 35063.0}, {"date": "2024-12-24", "close": 25.69, "volume": 21581.0}, {"date": "2024-12-26", "close": 25.59, "volume": 16931.0}, {"date": "2024-12-27", "close": 25.46, "volume": 39536.0}, {"date": "2024-12-30", "close": 25.25, "volume": 59481.0}, {"date": "2024-12-31", "close": 25.27, "volume": 46945.0}, {"date": "2025-01-02", "close": 25.49, "volume": 139389.0}, {"date": "2025-01-03", "close": 25.6, "volume": 21724.0}, {"date": "2025-01-06", "close": 25.31, "volume": 34035.0}, {"date": "2025-01-07", "close": 25.33, "volume": 43249.0}, {"date": "2025-01-08", "close": 25.3452, "volume": 7254.0}, {"date": "2025-01-10", "close": 24.95, "volume": 47605.0}, {"date": "2025-01-13", "close": 24.42, "volume": 66890.0}, {"date": "2025-01-14", "close": 24.47, "volume": 120779.0}, {"date": "2025-01-15", "close": 24.69, "volume": 155534.0}, {"date": "2025-01-16", "close": 24.55, "volume": 71851.0}, {"date": "2025-01-17", "close": 24.63, "volume": 202483.0}, {"date": "2025-01-21", "close": 24.49, "volume": 49395.0}, {"date": "2025-01-22", "close": 24.3, "volume": 18142.0}, {"date": "2025-01-23", "close": 24.4, "volume": 22709.0}, {"date": "2025-01-24", "close": 24.23, "volume": 20347.0}, {"date": "2025-01-27", "close": 24.02, "volume": 50993.0}, {"date": "2025-01-28", "close": 23.84, "volume": 32787.0}, {"date": "2025-01-29", "close": 23.99, "volume": 29292.0}, {"date": "2025-01-30", "close": 24.26, "volume": 23417.0}, {"date": "2025-01-31", "close": 24.51, "volume": 105499.0}, {"date": "2025-02-03", "close": 24.59, "volume": 19777.0}, {"date": "2025-02-04", "close": 25.12, "volume": 29654.0}, {"date": "2025-02-05", "close": 25.18, "volume": 37983.0}, {"date": "2025-02-06", "close": 25.01, "volume": 37316.0}, {"date": "2025-02-07", "close": 24.89, "volume": 52412.0}, {"date": "2025-02-10", "close": 24.48, "volume": 48995.0}, {"date": "2025-02-11", "close": 24.18, "volume": 31981.0}, {"date": "2025-02-12", "close": 24.01, "volume": 33668.0}, {"date": "2025-02-13", "close": 24.25, "volume": 22600.0}, {"date": "2025-02-14", "close": 23.68, "volume": 39008.0}, {"date": "2025-02-18", "close": 23.7, "volume": 41158.0}, {"date": "2025-02-19", "close": 23.7, "volume": 14488.0}, {"date": "2025-02-20", "close": 23.87, "volume": 24743.0}, {"date": "2025-02-21", "close": 23.47, "volume": 47402.0}, {"date": "2025-02-24", "close": 23.26, "volume": 17290.0}, {"date": "2025-02-25", "close": 23.305, "volume": 20217.0}, {"date": "2025-02-26", "close": 23.4, "volume": 16140.0}, {"date": "2025-02-27", "close": 23.42, "volume": 61006.0}, {"date": "2025-02-28", "close": 23.18, "volume": 46754.0}, {"date": "2025-03-03", "close": 23.07, "volume": 33076.0}, {"date": "2025-03-04", "close": 22.8, "volume": 37241.0}, {"date": "2025-03-05", "close": 23.16, "volume": 45062.0}, {"date": "2025-03-06", "close": 23.31, "volume": 48502.0}, {"date": "2025-03-07", "close": 23.48, "volume": 51994.0}, {"date": "2025-03-10", "close": 23.04, "volume": 26534.0}, {"date": "2025-03-11", "close": 23.19, "volume": 26576.0}, {"date": "2025-03-12", "close": 23.03, "volume": 29078.0}, {"date": "2025-03-13", "close": 23.08, "volume": 16941.0}, {"date": "2025-03-14", "close": 23.26, "volume": 8861.0}, {"date": "2025-03-17", "close": 23.62, "volume": 23444.0}, {"date": "2025-03-18", "close": 23.9, "volume": 12747.0}, {"date": "2025-03-19", "close": 24.13, "volume": 19101.0}, {"date": "2025-03-20", "close": 24.2, "volume": 9591.0}, {"date": "2025-03-21", "close": 24.28, "volume": 33922.0}, {"date": "2025-03-24", "close": 24.59, "volume": 21816.0}, {"date": "2025-03-25", "close": 24.55, "volume": 19072.0}, {"date": "2025-03-26", "close": 24.26, "volume": 31267.0}, {"date": "2025-03-27", "close": 24.54, "volume": 17148.0}, {"date": "2025-03-28", "close": 24.42, "volume": 17956.0}, {"date": "2025-03-31", "close": 24.39, "volume": 45294.0}, {"date": "2025-04-01", "close": 24.0, "volume": 196713.0}, {"date": "2025-04-02", "close": 24.28, "volume": 26594.0}, {"date": "2025-04-03", "close": 23.88, "volume": 99982.0}, {"date": "2025-04-04", "close": 22.77, "volume": 114727.0}, {"date": "2025-04-07", "close": 22.65, "volume": 68284.0}, {"date": "2025-04-08", "close": 22.81, "volume": 88332.0}, {"date": "2025-04-09", "close": 23.74, "volume": 56138.0}, {"date": "2025-04-10", "close": 23.45, "volume": 146728.0}, {"date": "2025-04-11", "close": 23.7, "volume": 50209.0}, {"date": "2025-04-14", "close": 23.82, "volume": 55780.0}, {"date": "2025-04-15", "close": 24.23, "volume": 54741.0}, {"date": "2025-04-16", "close": 24.34, "volume": 91328.0}, {"date": "2025-04-17", "close": 24.93, "volume": 72105.0}, {"date": "2025-04-21", "close": 25.38, "volume": 71292.0}, {"date": "2025-04-22", "close": 25.87, "volume": 59010.0}, {"date": "2025-04-23", "close": 25.98, "volume": 43568.0}, {"date": "2025-04-24", "close": 26.06, "volume": 34197.0}, {"date": "2025-04-25", "close": 25.76, "volume": 46791.0}, {"date": "2025-04-28", "close": 25.94, "volume": 59352.0}, {"date": "2025-04-29", "close": 26.08, "volume": 30278.0}, {"date": "2025-04-30", "close": 26.13, "volume": 37367.0}, {"date": "2025-05-01", "close": 26.27, "volume": 44936.0}, {"date": "2025-05-02", "close": 26.54, "volume": 32395.0}, {"date": "2025-05-05", "close": 26.5576, "volume": 28759.0}, {"date": "2025-05-06", "close": 26.49, "volume": 25587.0}, {"date": "2025-05-07", "close": 26.19, "volume": 78637.0}, {"date": "2025-05-08", "close": 25.52, "volume": 109087.0}, {"date": "2025-05-09", "close": 25.54, "volume": 23629.0}, {"date": "2025-05-12", "close": 26.42, "volume": 36612.0}, {"date": "2025-05-13", "close": 26.4, "volume": 25679.0}, {"date": "2025-05-14", "close": 26.56, "volume": 13035.0}, {"date": "2025-05-15", "close": 26.86, "volume": 18979.0}, {"date": "2025-05-16", "close": 26.79, "volume": 6602.0}, {"date": "2025-05-19", "close": 27.03, "volume": 19234.0}, {"date": "2025-05-20", "close": 26.63, "volume": 13629.0}, {"date": "2025-05-21", "close": 26.5, "volume": 10062.0}, {"date": "2025-05-22", "close": 26.35, "volume": 21451.0}, {"date": "2025-05-23", "close": 26.73, "volume": 18150.0}, {"date": "2025-05-27", "close": 26.73, "volume": 55293.0}, {"date": "2025-05-28", "close": 26.69, "volume": 16261.0}, {"date": "2025-05-29", "close": 26.55, "volume": 29424.0}, {"date": "2025-05-30", "close": 26.78, "volume": 21830.0}, {"date": "2025-06-02", "close": 26.95, "volume": 8452.0}, {"date": "2025-06-03", "close": 26.94, "volume": 20493.0}, {"date": "2025-06-04", "close": 26.93, "volume": 92402.0}, {"date": "2025-06-05", "close": 26.87, "volume": 10123.0}, {"date": "2025-06-06", "close": 27.24, "volume": 33459.0}, {"date": "2025-06-09", "close": 27.4, "volume": 11699.0}, {"date": "2025-06-10", "close": 27.36, "volume": 19477.0}, {"date": "2025-06-11", "close": 27.798, "volume": 24311.0}, {"date": "2025-06-12", "close": 27.58, "volume": 27404.0}, {"date": "2025-06-13", "close": 27.3, "volume": 25677.0}, {"date": "2025-06-16", "close": 27.66, "volume": 26634.0}, {"date": "2025-06-17", "close": 27.09, "volume": 36472.0}, {"date": "2025-06-18", "close": 27.23, "volume": 21402.0}, {"date": "2025-06-20", "close": 27.16, "volume": 16638.0}, {"date": "2025-06-23", "close": 27.22, "volume": 13158.0}, {"date": "2025-06-24", "close": 27.56, "volume": 14533.0}, {"date": "2025-06-25", "close": 27.76, "volume": 8592.0}, {"date": "2025-06-26", "close": 28.14, "volume": 19204.0}, {"date": "2025-06-27", "close": 28.37, "volume": 12877.0}, {"date": "2025-06-30", "close": 28.23, "volume": 24979.0}, {"date": "2025-07-01", "close": 28.21, "volume": 13240.0}, {"date": "2025-07-02", "close": 28.3, "volume": 17614.0}, {"date": "2025-07-03", "close": 28.24, "volume": 9827.0}, {"date": "2025-07-07", "close": 28.1508, "volume": 6297.0}, {"date": "2025-07-08", "close": 28.11, "volume": 11154.0}, {"date": "2025-07-09", "close": 28.11, "volume": 15464.0}, {"date": "2025-07-10", "close": 28.03, "volume": 11472.0}, {"date": "2025-07-11", "close": 27.78, "volume": 11547.0}, {"date": "2025-07-14", "close": 27.73, "volume": 37911.0}, {"date": "2025-07-15", "close": 27.75, "volume": 29433.0}, {"date": "2025-07-16", "close": 27.83, "volume": 14370.0}, {"date": "2025-07-17", "close": 27.75, "volume": 21424.0}, {"date": "2025-07-18", "close": 27.42, "volume": 168418.0}, {"date": "2025-07-21", "close": 27.42, "volume": 43847.0}, {"date": "2025-07-22", "close": 27.72, "volume": 84667.0}, {"date": "2025-07-23", "close": 27.86, "volume": 15362.0}, {"date": "2025-07-24", "close": 27.6, "volume": 8412.0}, {"date": "2025-07-25", "close": 27.465, "volume": 36887.0}, {"date": "2025-07-28", "close": 27.13, "volume": 32175.0}, {"date": "2025-07-29", "close": 27.45, "volume": 41043.0}, {"date": "2025-07-30", "close": 27.26, "volume": 27666.0}, {"date": "2025-07-31", "close": 27.32, "volume": 25928.0}, {"date": "2025-08-01", "close": 27.3, "volume": 88319.0}, {"date": "2025-08-04", "close": 26.97, "volume": 31048.0}, {"date": "2025-08-05", "close": 27.01, "volume": 15186.0}, {"date": "2025-08-06", "close": 26.716, "volume": 45309.0}, {"date": "2025-08-07", "close": 26.91, "volume": 25085.0}, {"date": "2025-08-08", "close": 26.71, "volume": 21425.0}, {"date": "2025-08-11", "close": 26.79, "volume": 21569.0}, {"date": "2025-08-12", "close": 26.71, "volume": 53956.0}, {"date": "2025-08-13", "close": 26.9, "volume": 71191.0}, {"date": "2025-08-14", "close": 26.79, "volume": 33574.0}, {"date": "2025-08-15", "close": 27.1, "volume": 8476.0}, {"date": "2025-08-18", "close": 27.42, "volume": 25311.0}, {"date": "2025-08-19", "close": 27.39, "volume": 10478.0}, {"date": "2025-08-20", "close": 27.61, "volume": 10706.0}, {"date": "2025-08-21", "close": 27.44, "volume": 21360.0}, {"date": "2025-08-22", "close": 27.47, "volume": 5785.0}, {"date": "2025-08-25", "close": 27.43, "volume": 7101.0}, {"date": "2025-08-26", "close": 27.1, "volume": 10462.0}, {"date": "2025-08-27", "close": 26.72, "volume": 15496.0}, {"date": "2025-08-28", "close": 26.55, "volume": 40074.0}, {"date": "2025-08-29", "close": 26.25, "volume": 17742.0}, {"date": "2025-09-02", "close": 26.34, "volume": 26965.0}, {"date": "2025-09-03", "close": 26.52, "volume": 17497.0}, {"date": "2025-09-04", "close": 26.74, "volume": 25613.0}, {"date": "2025-09-05", "close": 26.66, "volume": 8495.0}, {"date": "2025-09-08", "close": 27.09, "volume": 12596.0}, {"date": "2025-09-09", "close": 26.83, "volume": 7051.0}, {"date": "2025-09-10", "close": 27.28, "volume": 4006.0}, {"date": "2025-09-11", "close": 27.2527, "volume": 5158.0}, {"date": "2025-09-12", "close": 27.27, "volume": 7973.0}, {"date": "2025-09-15", "close": 27.15, "volume": 9430.0}, {"date": "2025-09-16", "close": 27.3112, "volume": 7816.0}, {"date": "2025-09-17", "close": 27.255, "volume": 13195.0}, {"date": "2025-09-18", "close": 27.04, "volume": 13706.0}, {"date": "2025-09-19", "close": 27.31, "volume": 23411.0}, {"date": "2025-09-22", "close": 27.1, "volume": 15894.0}, {"date": "2025-09-23", "close": 26.86, "volume": 10912.0}, {"date": "2025-09-24", "close": 26.65, "volume": 11418.0}, {"date": "2025-09-25", "close": 26.76, "volume": 10479.0}, {"date": "2025-09-26", "close": 26.47, "volume": 12068.0}, {"date": "2025-09-29", "close": 26.47, "volume": 10469.0}, {"date": "2025-09-30", "close": 26.35, "volume": 16556.0}, {"date": "2025-10-01", "close": 26.57, "volume": 8740.0}, {"date": "2025-10-02", "close": 26.6, "volume": 7661.0}, {"date": "2025-10-03", "close": 26.5731, "volume": 5933.0}, {"date": "2025-10-06", "close": 26.6, "volume": 23261.0}, {"date": "2025-10-07", "close": 26.77, "volume": 7344.0}, {"date": "2025-10-08", "close": 26.68, "volume": 4623.0}, {"date": "2025-10-09", "close": 26.7, "volume": 7482.0}, {"date": "2025-10-10", "close": 26.52, "volume": 33774.0}, {"date": "2025-10-13", "close": 26.65, "volume": 17463.0}, {"date": "2025-10-14", "close": 26.6, "volume": 9812.0}, {"date": "2025-10-15", "close": 26.98, "volume": 16064.0}, {"date": "2025-10-16", "close": 27.19, "volume": 10121.0}, {"date": "2025-10-17", "close": 27.14, "volume": 19983.0}, {"date": "2025-10-20", "close": 27.42, "volume": 2253.0}, {"date": "2025-10-21", "close": 27.32, "volume": 13348.0}, {"date": "2025-10-22", "close": 27.61, "volume": 27531.0}, {"date": "2025-10-23", "close": 27.65, "volume": 14798.0}, {"date": "2025-10-24", "close": 27.41, "volume": 10385.0}, {"date": "2025-10-27", "close": 27.68, "volume": 18773.0}, {"date": "2025-10-28", "close": 27.8, "volume": 10560.0}, {"date": "2025-10-29", "close": 27.81, "volume": 8726.0}, {"date": "2025-10-30", "close": 27.54, "volume": 15487.0}, {"date": "2025-10-31", "close": 27.26, "volume": 16995.0}, {"date": "2025-11-03", "close": 27.26, "volume": 15609.0}, {"date": "2025-11-04", "close": 27.19, "volume": 15831.0}, {"date": "2025-11-05", "close": 27.26, "volume": 16488.0}, {"date": "2025-11-06", "close": 26.94, "volume": 18463.0}, {"date": "2025-11-07", "close": 26.77, "volume": 19682.0}, {"date": "2025-11-10", "close": 26.83, "volume": 43574.0}, {"date": "2025-11-11", "close": 26.94, "volume": 39051.0}, {"date": "2025-11-12", "close": 26.91, "volume": 22537.0}, {"date": "2025-11-13", "close": 26.69, "volume": 15465.0}, {"date": "2025-11-14", "close": 26.85, "volume": 31290.0}, {"date": "2025-11-17", "close": 26.72, "volume": 33047.0}, {"date": "2025-11-18", "close": 26.82, "volume": 26144.0}, {"date": "2025-11-19", "close": 26.91, "volume": 15937.0}, {"date": "2025-11-20", "close": 26.88, "volume": 23592.0}, {"date": "2025-11-21", "close": 26.74, "volume": 28939.0}, {"date": "2025-11-24", "close": 26.55, "volume": 21120.0}, {"date": "2025-11-25", "close": 26.56, "volume": 45686.0}, {"date": "2025-11-26", "close": 26.74, "volume": 21898.0}, {"date": "2025-11-28", "close": 26.99, "volume": 4181.0}, {"date": "2025-12-01", "close": 26.73, "volume": 23752.0}, {"date": "2025-12-02", "close": 26.69, "volume": 45154.0}, {"date": "2025-12-03", "close": 26.61, "volume": 35123.0}, {"date": "2025-12-04", "close": 26.65, "volume": 17163.0}, {"date": "2025-12-05", "close": 26.65, "volume": 13804.0}, {"date": "2025-12-08", "close": 26.47, "volume": 69693.0}, {"date": "2025-12-09", "close": 26.71, "volume": 21745.0}, {"date": "2025-12-10", "close": 26.67, "volume": 14363.0}, {"date": "2025-12-11", "close": 26.88, "volume": 16445.0}, {"date": "2025-12-12", "close": 26.71, "volume": 8752.0}, {"date": "2025-12-15", "close": 26.71, "volume": 36414.0}, {"date": "2025-12-16", "close": 26.61, "volume": 26158.0}, {"date": "2025-12-17", "close": 26.74, "volume": 110740.0}, {"date": "2025-12-18", "close": 26.96, "volume": 62438.0}, {"date": "2025-12-19", "close": 25.52, "volume": 90224.0}, {"date": "2025-12-22", "close": 25.34, "volume": 58279.0}, {"date": "2025-12-23", "close": 25.47, "volume": 20488.0}, {"date": "2025-12-24", "close": 25.37, "volume": 4304.0}, {"date": "2025-12-26", "close": 25.13, "volume": 38423.0}, {"date": "2025-12-29", "close": 24.95, "volume": 38717.0}, {"date": "2025-12-30", "close": 24.92, "volume": 100197.0}, {"date": "2025-12-31", "close": 24.98, "volume": 16616.0}, {"date": "2026-01-02", "close": 25.15, "volume": 38044.0}, {"date": "2026-01-05", "close": 25.05, "volume": 13509.0}, {"date": "2026-01-06", "close": 25.02, "volume": 19243.0}, {"date": "2026-01-07", "close": 25.02, "volume": 27479.0}, {"date": "2026-01-08", "close": 24.79, "volume": 20916.0}, {"date": "2026-01-09", "close": 24.6, "volume": 43486.0}, {"date": "2026-01-12", "close": 24.59, "volume": 74929.0}, {"date": "2026-01-13", "close": 24.45, "volume": 48684.0}, {"date": "2026-01-14", "close": 24.4, "volume": 156731.0}, {"date": "2026-01-15", "close": 24.36, "volume": 100579.0}, {"date": "2026-01-16", "close": 24.28, "volume": 60553.0}, {"date": "2026-01-20", "close": 23.72, "volume": 57545.0}, {"date": "2026-01-21", "close": 23.61, "volume": 60835.0}, {"date": "2026-01-22", "close": 23.7, "volume": 76045.0}, {"date": "2026-01-23", "close": 23.38, "volume": 32603.0}, {"date": "2026-01-26", "close": 23.51, "volume": 54558.0}, {"date": "2026-01-27", "close": 23.43, "volume": 26158.0}, {"date": "2026-01-28", "close": 23.38, "volume": 17020.0}, {"date": "2026-01-29", "close": 23.21, "volume": 56661.0}, {"date": "2026-01-30", "close": 23.4, "volume": 88366.0}, {"date": "2026-02-02", "close": 24.21, "volume": 88029.0}, {"date": "2026-02-03", "close": 24.23, "volume": 85227.0}, {"date": "2026-02-04", "close": 24.47, "volume": 59001.0}, {"date": "2026-02-05", "close": 24.24, "volume": 15609.0}, {"date": "2026-02-06", "close": 24.33, "volume": 9539.0}, {"date": "2026-02-09", "close": 24.37, "volume": 18917.0}, {"date": "2026-02-10", "close": 24.6, "volume": 94872.0}, {"date": "2026-02-11", "close": 24.59, "volume": 38647.0}, {"date": "2026-02-12", "close": 24.37, "volume": 14764.0}, {"date": "2026-02-13", "close": 24.22, "volume": 12952.0}, {"date": "2026-02-17", "close": 24.44, "volume": 29588.0}, {"date": "2026-02-18", "close": 24.42, "volume": 34187.0}, {"date": "2026-02-19", "close": 24.02, "volume": 55488.0}, {"date": "2026-02-20", "close": 24.54, "volume": 25696.0}, {"date": "2026-02-23", "close": 24.11, "volume": 44592.0}, {"date": "2026-02-24", "close": 24.27, "volume": 43891.0}, {"date": "2026-02-25", "close": 24.17, "volume": 67931.0}, {"date": "2026-02-26", "close": 24.04, "volume": 31414.0}, {"date": "2026-02-27", "close": 23.85, "volume": 54702.0}, {"date": "2026-03-02", "close": 23.47, "volume": 81106.0}, {"date": "2026-03-03", "close": 22.99, "volume": 104275.0}, {"date": "2026-03-04", "close": 23.09, "volume": 36097.0}, {"date": "2026-03-05", "close": 22.95, "volume": 68860.0}, {"date": "2026-03-06", "close": 22.8, "volume": 78928.0}, {"date": "2026-03-09", "close": 22.75, "volume": 88347.0}, {"date": "2026-03-10", "close": 22.8, "volume": 17574.0}, {"date": "2026-03-11", "close": 22.23, "volume": 85623.0}, {"date": "2026-03-12", "close": 21.95, "volume": 43940.0}, {"date": "2026-03-13", "close": 21.53, "volume": 57699.0}, {"date": "2026-03-16", "close": 21.86, "volume": 58639.0}, {"date": "2026-03-17", "close": 21.82, "volume": 24493.0}, {"date": "2026-03-18", "close": 21.57, "volume": 29293.0}, {"date": "2026-03-19", "close": 21.18, "volume": 87527.0}, {"date": "2026-03-20", "close": 20.77, "volume": 75785.0}, {"date": "2026-03-23", "close": 21.02, "volume": 60348.0}, {"date": "2026-03-24", "close": 20.48, "volume": 75705.0}, {"date": "2026-03-25", "close": 20.87, "volume": 39602.0}, {"date": "2026-03-26", "close": 20.5, "volume": 21650.0}, {"date": "2026-03-27", "close": 20.13, "volume": 38806.0}, {"date": "2026-03-30", "close": 19.96, "volume": 49473.0}, {"date": "2026-03-31", "close": 20.58, "volume": 36957.0}, {"date": "2026-04-01", "close": 20.65, "volume": 37054.0}, {"date": "2026-04-02", "close": 20.51, "volume": 65383.0}, {"date": "2026-04-06", "close": 20.9, "volume": 48048.0}, {"date": "2026-04-07", "close": 20.88, "volume": 59921.0}, {"date": "2026-04-08", "close": 21.85, "volume": 33773.0}, {"date": "2026-04-09", "close": 21.94, "volume": 40146.0}, {"date": "2026-04-10", "close": 22.23, "volume": 28912.0}, {"date": "2026-04-13", "close": 22.37, "volume": 44916.0}, {"date": "2026-04-14", "close": 22.66, "volume": 22176.0}, {"date": "2026-04-15", "close": 22.69, "volume": 16471.0}, {"date": "2026-04-16", "close": 22.52, "volume": 15964.0}, {"date": "2026-04-17", "close": 23.01, "volume": 25702.0}, {"date": "2026-04-20", "close": 22.63, "volume": 35680.0}, {"date": "2026-04-21", "close": 22.42, "volume": 33728.0}, {"date": "2026-04-22", "close": 22.51, "volume": 19965.0}, {"date": "2026-04-23", "close": 22.16, "volume": 44846.0}, {"date": "2026-04-24", "close": 22.12, "volume": 51793.0}, {"date": "2026-04-27", "close": 22.08, "volume": 13675.0}, {"date": "2026-04-28", "close": 21.93, "volume": 35558.0}, {"date": "2026-04-29", "close": 21.93, "volume": 40576.0}, {"date": "2026-04-30", "close": 21.96, "volume": 36849.0}, {"date": "2026-05-01", "close": 21.9, "volume": 26486.0}, {"date": "2026-05-04", "close": 21.85, "volume": 16465.0}, {"date": "2026-05-05", "close": 21.97, "volume": 32585.0}, {"date": "2026-05-06", "close": 22.49, "volume": 57570.0}, {"date": "2026-05-07", "close": 22.4, "volume": 48835.0}, {"date": "2026-05-08", "close": 22.47, "volume": 25266.0}, {"date": "2026-05-11", "close": 21.96, "volume": 75819.0}, {"date": "2026-05-12", "close": 21.53, "volume": 51233.0}, {"date": "2026-05-13", "close": 21.65, "volume": 31601.0}, {"date": "2026-05-14", "close": 21.65, "volume": 22967.0}, {"date": "2026-05-15", "close": 21.48, "volume": 25245.0}, {"date": "2026-05-18", "close": 21.41, "volume": 33802.0}, {"date": "2026-05-19", "close": 21.22, "volume": 25897.0}, {"date": "2026-05-20", "close": 21.52, "volume": 44214.0}, {"date": "2026-05-21", "close": 21.35, "volume": 72196.0}, {"date": "2026-05-22", "close": 21.68, "volume": 28444.0}, {"date": "2026-05-26", "close": 21.79, "volume": 33937.0}, {"date": "2026-05-27", "close": 21.85, "volume": 43670.0}, {"date": "2026-05-28", "close": 21.86, "volume": 37406.0}, {"date": "2026-05-29", "close": 21.9, "volume": 14748.0}, {"date": "2026-06-01", "close": 21.59, "volume": 34503.0}, {"date": "2026-06-02", "close": 21.6, "volume": 9547.0}, {"date": "2026-06-03", "close": 21.23, "volume": 96980.0}, {"date": "2026-06-04", "close": 21.44, "volume": 59441.0}, {"date": "2026-06-05", "close": 21.11, "volume": 67222.0}, {"date": "2026-06-08", "close": 21.11, "volume": 44902.0}, {"date": "2026-06-09", "close": 21.22, "volume": 31938.0}, {"date": "2026-06-10", "close": 21.18, "volume": 16871.0}, {"date": "2026-06-11", "close": 21.45, "volume": 17277.0}, {"date": "2026-06-12", "close": 21.86, "volume": 19308.0}, {"date": "2026-06-15", "close": 22.38, "volume": 17245.0}, {"date": "2026-06-16", "close": 22.49, "volume": 17763.0}, {"date": "2026-06-17", "close": 22.38, "volume": 31404.0}, {"date": "2026-06-18", "close": 22.27, "volume": 32564.0}, {"date": "2026-06-22", "close": 22.46, "volume": 23948.0}, {"date": "2026-06-23", "close": 22.265, "volume": 39383.0}, {"date": "2026-06-24", "close": 22.67, "volume": 29665.0}, {"date": "2026-06-25", "close": 22.7, "volume": 26844.0}, {"date": "2026-06-26", "close": 22.71, "volume": 16467.0}, {"date": "2026-06-29", "close": 22.68, "volume": 12940.0}, {"date": "2026-06-30", "close": 22.82, "volume": 23016.0}, {"date": "2026-07-01", "close": 22.83, "volume": 15207.0}, {"date": "2026-07-02", "close": 22.9, "volume": 22878.0}, {"date": "2026-07-06", "close": 23.04, "volume": 27192.0}, {"date": "2026-07-07", "close": 22.92, "volume": 12211.0}, {"date": "2026-07-08", "close": 22.57, "volume": 73400.0}, {"date": "2026-07-09", "close": 22.76, "volume": 28044.0}, {"date": "2026-07-10", "close": 22.96, "volume": 44171.0}, {"date": "2026-07-13", "close": 23.0, "volume": 37036.0}, {"date": "2026-07-14", "close": 22.86, "volume": 48265.0}, {"date": "2026-07-15", "close": 22.94, "volume": 39746.0}, {"date": "2026-07-16", "close": 22.92, "volume": 22312.0}, {"date": "2026-07-17", "close": 23.05, "volume": 44120.0}, {"date": "2026-07-20", "close": 22.91, "volume": 2970.0}, {"date": "2026-07-21", "close": 22.84, "volume": 9147.0}, {"date": "2026-07-22", "close": 22.31, "volume": 62001.0}, {"date": "2026-07-23", "close": 22.12, "volume": 26923.0}, {"date": "2026-07-24", "close": 22.29, "volume": 14804.0}, {"date": "2026-07-27", "close": 22.47, "volume": 26423.0}, {"date": "2026-07-28", "close": 22.67, "volume": 55278.0}, {"date": "2026-07-29", "close": 22.64, "volume": 37720.0}, {"date": "2026-07-30", "close": 22.98, "volume": 50795.0}, {"date": "2026-07-31", "close": 22.95, "volume": 15377.0}, {"date": "2026-08-03", "close": 23.16, "volume": 54286.0}, {"date": "2026-08-04", "close": 23.3, "volume": 30288.0}, {"date": "2026-08-05", "close": 23.32, "volume": 27985.0}, {"date": "2026-08-06", "close": 23.26, "volume": 18194.0}, {"date": "2026-08-07", "close": 23.35, "volume": 34552.0}], "refreshing": true}