{"ticker": "NBB", "overview": {"cik": "1478888", "ticker": "NBB", "name": "Nuveen Taxable Municipal Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-26-293146", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-12", "title": "Form N-CEN", "accession": "0001193125-26-268996", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-05", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-26-258824", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001478888-26-000010", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-29", "title": "SUPPLEMENT TO PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-009326", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003379", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001478888-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002662", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002248", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-04", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-307645", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001478888-25-000007", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209884", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000485", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-07-02", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-154539", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-152791", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-06-13", "title": "Form N-CEN", "accession": "0001145549-25-040026", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-06-05", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-135995", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123168", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046522", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-12-04", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-24-270504", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010410", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1215.0, "sell_n": 2, "sell_sum": 126711.341814, "net": -125496.341814, "insiders": 3, "first_date": "2017-05-11", "last_date": "2026-03-04"}, "metrics": {"ticker": "NBB", "has_prices": true, "as_of": "2026-08-07", "last": 15.4, "prev_close": 15.3, "change": 0.09999999999999964, "change_pct": 0.006535947712418277, "session_volume": 41020.0, "vwap_5": 15.311036343886965, "vwap_20": 15.327583517145214, "vwap_60": 15.555573273264368, "vwap_250": 15.913032576300473, "high_52w": 16.45, "low_52w": 15.16, "avg_volume_20": 47081.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000895421-26-000237", "src": "13DG", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Taxable Municipal Income Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 8% passive stake in NBB", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000237-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001225208-26-003379", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Taxable Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1215.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $1K of NBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520826003379/0001225208-26-003379-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001225208-19-007856", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Taxable Municipal Income Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17875.691814, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $18K of NBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520819007856/0001225208-19-007856-index.htm", "trade_date": "2019-05-10", "timestamp": "2019-05-10", "mins": 3936407}, {"id": "0001225208-18-015740", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Build America Bond Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on NBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520818015740/0001225208-18-015740-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184087}, {"id": "0001225208-18-015742", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Build America Bond Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NBB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520818015742/0001225208-18-015742-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184087}, {"id": "0001225208-17-009780", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Build America Bond Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 108835.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NBB is selling \u2014 $109K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520817009780/0001225208-17-009780-index.htm", "trade_date": "2017-05-11", "timestamp": "2017-05-11", "mins": 4986167}], "recent_buys": [{"id": "0001225208-26-003379", "src": "INSIDERS", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Taxable Municipal Income Fund", "who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1215.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The president wades in: $1K of NBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520826003379/0001225208-26-003379-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}], "institutional": [{"id": "13DG-0000895421-26-000237", "src": "13DG", "ticker": "NBB", "cik": "1478888", "company": "Nuveen Taxable Municipal Income Fund", "company_raw": "Nuveen Taxable Municipal Income Fund", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 8% passive stake in NBB", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000237-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}], "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": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", "new_value": "Nuveen Taxable Municipal Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001478888", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001478888", "applied": 1, "detected_at": "2026-10-26T09:57:02.886633"}]}, "key_people": [{"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 108835.65, "net": -108835.65, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108835.65, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520817009780/0001225208-17-009780-index.htm"}], "latest": {"action": "SELL", "amount": 108835.65, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520817009780/0001225208-17-009780-index.htm"}}, {"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17875.691814, "net": -17875.691814, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17875.691814, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520819007856/0001225208-19-007856-index.htm"}], "latest": {"action": "SELL", "amount": 17875.691814, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520819007856/0001225208-19-007856-index.htm"}}, {"who": "William A. Siffermann", "who_key": "Siffermann William A", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1215.0, "sold": 0, "net": 1215.0, "trades": 1, "top_score": 26.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1215.0, "date": "2026-03-04", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520826003379/0001225208-26-003379-index.htm"}], "latest": {"action": "BUY", "amount": 1215.0, "date": "2026-03-04", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1478888/000122520826003379/0001225208-26-003379-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-02", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-26-293146", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-06-12", "title": "Form N-CEN", "accession": "0001193125-26-268996", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-06-05", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-26-258824", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001478888-26-000010", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-29", "title": "SUPPLEMENT TO PROSPECTUS SUPPLEMENT", "accession": "0001999371-26-009326", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001225208-26-003379", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-27", "title": "Form NPORT-P", "accession": "0001478888-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-26", "title": "Initial insider holdings", "accession": "0001225208-26-002662", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "Initial insider holdings", "accession": "0001225208-26-002248", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-12-04", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-307645", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001478888-25-000007", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-10-01", "title": "Form CORRESP", "accession": "0001193125-25-226131", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-28", "title": "Form NPORT-P", "accession": "0001752724-25-209884", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002672", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-25-000485", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "N-CSR/A", "date": "2025-07-02", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-154539", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-06-30", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-152791", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-06-13", "title": "Form N-CEN", "accession": "0001145549-25-040026", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-06-05", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-25-135995", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-123168", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046522", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-12-04", "title": "NUVEEN TAXABLE MUNICIPAL INCOME FUND", "accession": "0001193125-24-270504", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010410", "price_sensitive": false}], "performance": {"ticker": "NBB", "has_prices": true, "summary": {"n": 1, "avg": -0.04643962848297203, "win_rate": 0.0, "best": -0.04643962848297203, "worst": -0.04643962848297203, "as_of": "2026-08-07"}, "buys": [{"who": "Siffermann William A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1215.0, "date": "2026-03-04", "score": 26.2, "ref_price": 16.15, "return": -0.04643962848297203}]}, "price_series": [{"date": "2016-08-01", "close": 22.84, "volume": 57185.0}, {"date": "2016-08-02", "close": 22.61, "volume": 66291.0}, {"date": "2016-08-03", "close": 22.81, "volume": 106831.0}, {"date": "2016-08-04", "close": 22.93, "volume": 97296.0}, {"date": "2016-08-05", "close": 22.84, "volume": 50748.0}, {"date": "2016-08-08", "close": 22.93, "volume": 99605.0}, {"date": "2016-08-09", "close": 22.95, "volume": 40206.0}, {"date": "2016-08-10", "close": 23.04, "volume": 69878.0}, {"date": "2016-08-11", "close": 22.91, "volume": 39363.0}, {"date": "2016-08-12", "close": 23.0, "volume": 62711.0}, {"date": "2016-08-15", "close": 22.83, "volume": 80602.0}, {"date": "2016-08-16", "close": 22.71, "volume": 82873.0}, {"date": "2016-08-17", "close": 22.73, "volume": 65409.0}, {"date": "2016-08-18", "close": 22.75, "volume": 68446.0}, {"date": "2016-08-19", "close": 22.67, "volume": 63914.0}, {"date": "2016-08-22", "close": 22.74, "volume": 63285.0}, {"date": "2016-08-23", "close": 22.75, "volume": 64186.0}, {"date": "2016-08-24", "close": 22.8, "volume": 53505.0}, {"date": "2016-08-25", "close": 22.72, "volume": 55299.0}, {"date": "2016-08-26", "close": 22.85, "volume": 48922.0}, {"date": "2016-08-29", "close": 22.87, "volume": 65402.0}, {"date": "2016-08-30", "close": 22.77, "volume": 96846.0}, {"date": "2016-08-31", "close": 22.79, "volume": 86484.0}, {"date": "2016-09-01", "close": 22.8, "volume": 54201.0}, {"date": "2016-09-02", "close": 22.88, "volume": 51391.0}, {"date": "2016-09-06", "close": 23.14, "volume": 57802.0}, {"date": "2016-09-07", "close": 23.06, "volume": 48078.0}, {"date": "2016-09-08", "close": 23.07, "volume": 52110.0}, {"date": "2016-09-09", "close": 22.54, "volume": 117349.0}, {"date": "2016-09-12", "close": 22.49, "volume": 47583.0}, {"date": "2016-09-13", "close": 21.82, "volume": 160135.0}, {"date": "2016-09-14", "close": 21.89, "volume": 89117.0}, {"date": "2016-09-15", "close": 22.04, "volume": 76954.0}, {"date": "2016-09-16", "close": 21.75, "volume": 85693.0}, {"date": "2016-09-19", "close": 21.93, "volume": 46575.0}, {"date": "2016-09-20", "close": 22.01, "volume": 62469.0}, {"date": "2016-09-21", "close": 22.25, "volume": 63141.0}, {"date": "2016-09-22", "close": 22.455, "volume": 85718.0}, {"date": "2016-09-23", "close": 22.45, "volume": 65175.0}, {"date": "2016-09-26", "close": 22.68, "volume": 51626.0}, {"date": "2016-09-27", "close": 22.65, "volume": 56789.0}, {"date": "2016-09-28", "close": 22.75, "volume": 49443.0}, {"date": "2016-09-29", "close": 22.53, "volume": 52720.0}, {"date": "2016-09-30", "close": 22.68, "volume": 57398.0}, {"date": "2016-10-03", "close": 22.47, "volume": 54970.0}, {"date": "2016-10-04", "close": 22.45, "volume": 37482.0}, {"date": "2016-10-05", "close": 22.3, "volume": 35829.0}, {"date": "2016-10-06", "close": 22.03, "volume": 72332.0}, {"date": "2016-10-07", "close": 21.79, "volume": 72564.0}, {"date": "2016-10-10", "close": 22.02, "volume": 43258.0}, {"date": "2016-10-11", "close": 21.91, "volume": 51548.0}, {"date": "2016-10-12", "close": 21.56, "volume": 58453.0}, {"date": "2016-10-13", "close": 21.7, "volume": 65438.0}, {"date": "2016-10-14", "close": 21.43, "volume": 104472.0}, {"date": "2016-10-17", "close": 21.34, "volume": 64364.0}, {"date": "2016-10-18", "close": 21.66, "volume": 78356.0}, {"date": "2016-10-19", "close": 21.76, "volume": 46758.0}, {"date": "2016-10-20", "close": 21.49, "volume": 80097.0}, {"date": "2016-10-21", "close": 21.57, "volume": 56183.0}, {"date": "2016-10-24", "close": 21.56, "volume": 60403.0}, {"date": "2016-10-25", "close": 21.86, "volume": 60882.0}, {"date": "2016-10-26", "close": 21.74, "volume": 46698.0}, {"date": "2016-10-27", "close": 21.51, "volume": 45718.0}, {"date": "2016-10-28", "close": 21.5, "volume": 68757.0}, {"date": "2016-10-31", "close": 21.51, "volume": 64647.0}, {"date": "2016-11-01", "close": 21.48, "volume": 119051.0}, {"date": "2016-11-02", "close": 21.46, "volume": 106317.0}, {"date": "2016-11-03", "close": 21.15, "volume": 107777.0}, {"date": "2016-11-04", "close": 21.38, "volume": 62169.0}, {"date": "2016-11-07", "close": 21.38, "volume": 32499.0}, {"date": "2016-11-08", "close": 21.22, "volume": 73652.0}, {"date": "2016-11-09", "close": 20.8, "volume": 175824.0}, {"date": "2016-11-10", "close": 20.14, "volume": 288237.0}, {"date": "2016-11-11", "close": 20.42, "volume": 142035.0}, {"date": "2016-11-14", "close": 20.22, "volume": 214773.0}, {"date": "2016-11-15", "close": 20.29, "volume": 118976.0}, {"date": "2016-11-16", "close": 20.3, "volume": 260778.0}, {"date": "2016-11-17", "close": 20.36, "volume": 69865.0}, {"date": "2016-11-18", "close": 20.28, "volume": 96090.0}, {"date": "2016-11-21", "close": 20.63, "volume": 121449.0}, {"date": "2016-11-22", "close": 20.59, "volume": 94771.0}, {"date": "2016-11-23", "close": 20.5, "volume": 58138.0}, {"date": "2016-11-25", "close": 20.46, "volume": 51939.0}, {"date": "2016-11-28", "close": 20.43, "volume": 91537.0}, {"date": "2016-11-29", "close": 20.49, "volume": 65838.0}, {"date": "2016-11-30", "close": 20.44, "volume": 71534.0}, {"date": "2016-12-01", "close": 20.12, "volume": 104205.0}, {"date": "2016-12-02", "close": 20.27, "volume": 123255.0}, {"date": "2016-12-05", "close": 20.35, "volume": 79494.0}, {"date": "2016-12-06", "close": 20.49, "volume": 79148.0}, {"date": "2016-12-07", "close": 20.6, "volume": 127075.0}, {"date": "2016-12-08", "close": 20.47, "volume": 45429.0}, {"date": "2016-12-09", "close": 20.18, "volume": 99053.0}, {"date": "2016-12-12", "close": 20.18, "volume": 108295.0}, {"date": "2016-12-13", "close": 20.19, "volume": 72688.0}, {"date": "2016-12-14", "close": 20.03, "volume": 183441.0}, {"date": "2016-12-15", "close": 19.85, "volume": 150011.0}, {"date": "2016-12-16", "close": 20.01, "volume": 105062.0}, {"date": "2016-12-19", "close": 20.083, "volume": 148617.0}, {"date": "2016-12-20", "close": 20.11, "volume": 120736.0}, {"date": "2016-12-21", "close": 20.141, "volume": 95446.0}, {"date": "2016-12-22", "close": 20.25, "volume": 121924.0}, {"date": "2016-12-23", "close": 20.24, "volume": 93546.0}, {"date": "2016-12-27", "close": 20.23, "volume": 84704.0}, {"date": "2016-12-28", "close": 20.36, "volume": 63256.0}, {"date": "2016-12-29", "close": 20.42, "volume": 97494.0}, {"date": "2016-12-30", "close": 20.63, "volume": 114831.0}, {"date": "2017-01-03", "close": 20.63, "volume": 67915.0}, {"date": "2017-01-04", "close": 20.61, "volume": 71590.0}, {"date": "2017-01-05", "close": 20.64, "volume": 65981.0}, {"date": "2017-01-06", "close": 20.64, "volume": 80069.0}, {"date": "2017-01-09", "close": 20.75, "volume": 63880.0}, {"date": "2017-01-10", "close": 20.75, "volume": 70946.0}, {"date": "2017-01-11", "close": 20.57, "volume": 68820.0}, {"date": "2017-01-12", "close": 20.43, "volume": 105821.0}, {"date": "2017-01-13", "close": 20.42, "volume": 94465.0}, {"date": "2017-01-17", "close": 20.47, "volume": 78160.0}, {"date": "2017-01-18", "close": 20.5, "volume": 71619.0}, {"date": "2017-01-19", "close": 20.37, "volume": 98448.0}, {"date": "2017-01-20", "close": 20.56, "volume": 161334.0}, {"date": "2017-01-23", "close": 20.7915, "volume": 100173.0}, {"date": "2017-01-24", "close": 20.81, "volume": 52428.0}, {"date": "2017-01-25", "close": 20.71, "volume": 70660.0}, {"date": "2017-01-26", "close": 20.58, "volume": 67970.0}, {"date": "2017-01-27", "close": 20.71, "volume": 67344.0}, {"date": "2017-01-30", "close": 20.85, "volume": 94201.0}, {"date": "2017-01-31", "close": 20.94, "volume": 53409.0}, {"date": "2017-02-01", "close": 21.11, "volume": 75629.0}, {"date": "2017-02-02", "close": 21.09, "volume": 72124.0}, {"date": "2017-02-03", "close": 20.94, "volume": 77439.0}, {"date": "2017-02-06", "close": 20.94, "volume": 66944.0}, {"date": "2017-02-07", "close": 20.96, "volume": 55590.0}, {"date": "2017-02-08", "close": 21.2, "volume": 68574.0}, {"date": "2017-02-09", "close": 21.05, "volume": 43450.0}, {"date": "2017-02-10", "close": 21.05, "volume": 99390.0}, {"date": "2017-02-13", "close": 20.72, "volume": 100386.0}, {"date": "2017-02-14", "close": 20.66, "volume": 143099.0}, {"date": "2017-02-15", "close": 20.53, "volume": 268510.0}, {"date": "2017-02-16", "close": 20.61, "volume": 80936.0}, {"date": "2017-02-17", "close": 20.62, "volume": 64805.0}, {"date": "2017-02-21", "close": 20.64, "volume": 73985.0}, {"date": "2017-02-22", "close": 20.65, "volume": 82371.0}, {"date": "2017-02-23", "close": 20.7, "volume": 64307.0}, {"date": "2017-02-24", "close": 20.73, "volume": 83251.0}, {"date": "2017-02-27", "close": 20.74, "volume": 59879.0}, {"date": "2017-02-28", "close": 20.73, "volume": 58306.0}, {"date": "2017-03-01", "close": 20.64, "volume": 169288.0}, {"date": "2017-03-02", "close": 20.45, "volume": 117254.0}, {"date": "2017-03-03", "close": 20.48, "volume": 80089.0}, {"date": "2017-03-06", "close": 20.48, "volume": 74816.0}, {"date": "2017-03-07", "close": 20.55, "volume": 75056.0}, {"date": "2017-03-08", "close": 20.27, "volume": 147744.0}, {"date": "2017-03-09", "close": 20.07, "volume": 167560.0}, {"date": "2017-03-10", "close": 20.2, "volume": 70314.0}, {"date": "2017-03-13", "close": 20.11, "volume": 99815.0}, {"date": "2017-03-14", "close": 20.11, "volume": 83047.0}, {"date": "2017-03-15", "close": 20.34, "volume": 56060.0}, {"date": "2017-03-16", "close": 20.38, "volume": 82490.0}, {"date": "2017-03-17", "close": 20.48, "volume": 62760.0}, {"date": "2017-03-20", "close": 20.7, "volume": 88033.0}, {"date": "2017-03-21", "close": 20.8501, "volume": 66735.0}, {"date": "2017-03-22", "close": 20.82, "volume": 42577.0}, {"date": "2017-03-23", "close": 20.82, "volume": 59478.0}, {"date": "2017-03-24", "close": 20.94, "volume": 49748.0}, {"date": "2017-03-27", "close": 20.96, "volume": 67300.0}, {"date": "2017-03-28", "close": 20.8, "volume": 46914.0}, {"date": "2017-03-29", "close": 20.81, "volume": 58602.0}, {"date": "2017-03-30", "close": 20.77, "volume": 70201.0}, {"date": "2017-03-31", "close": 20.9, "volume": 74855.0}, {"date": "2017-04-03", "close": 21.04, "volume": 92278.0}, {"date": "2017-04-04", "close": 20.92, "volume": 56107.0}, {"date": "2017-04-05", "close": 20.9, "volume": 57568.0}, {"date": "2017-04-06", "close": 20.96, "volume": 61505.0}, {"date": "2017-04-07", "close": 20.9, "volume": 64578.0}, {"date": "2017-04-10", "close": 20.92, "volume": 23111.0}, {"date": "2017-04-11", "close": 20.71, "volume": 81125.0}, {"date": "2017-04-12", "close": 20.73, "volume": 79512.0}, {"date": "2017-04-13", "close": 20.82, "volume": 103211.0}, {"date": "2017-04-17", "close": 20.84, "volume": 45681.0}, {"date": "2017-04-18", "close": 20.78, "volume": 73537.0}, {"date": "2017-04-19", "close": 20.86, "volume": 47836.0}, {"date": "2017-04-20", "close": 20.78, "volume": 27952.0}, {"date": "2017-04-21", "close": 20.7, "volume": 59647.0}, {"date": "2017-04-24", "close": 20.57, "volume": 54241.0}, {"date": "2017-04-25", "close": 20.51, "volume": 78453.0}, {"date": "2017-04-26", "close": 20.57, "volume": 55765.0}, {"date": "2017-04-27", "close": 20.64, "volume": 31238.0}, {"date": "2017-04-28", "close": 20.74, "volume": 51496.0}, {"date": "2017-05-01", "close": 20.85, "volume": 103784.0}, {"date": "2017-05-02", "close": 20.92, "volume": 63697.0}, {"date": "2017-05-03", "close": 20.93, "volume": 37229.0}, {"date": "2017-05-04", "close": 20.81, "volume": 38608.0}, {"date": "2017-05-05", "close": 20.85, "volume": 38773.0}, {"date": "2017-05-08", "close": 20.88, "volume": 72252.0}, {"date": "2017-05-09", "close": 20.86, "volume": 42776.0}, {"date": "2017-05-10", "close": 20.88, "volume": 63365.0}, {"date": "2017-05-11", "close": 20.71, "volume": 37183.0}, {"date": "2017-05-12", "close": 20.83, "volume": 37369.0}, {"date": "2017-05-15", "close": 20.93, "volume": 63104.0}, {"date": "2017-05-16", "close": 20.86, "volume": 78257.0}, {"date": "2017-05-17", "close": 20.95, "volume": 56446.0}, {"date": "2017-05-18", "close": 20.88, "volume": 106559.0}, {"date": "2017-05-19", "close": 20.93, "volume": 42979.0}, {"date": "2017-05-22", "close": 20.97, "volume": 56574.0}, {"date": "2017-05-23", "close": 20.83, "volume": 50604.0}, {"date": "2017-05-24", "close": 20.81, "volume": 58991.0}, {"date": "2017-05-25", "close": 20.91, "volume": 42117.0}, {"date": "2017-05-26", "close": 20.94, "volume": 43996.0}, {"date": "2017-05-30", "close": 20.96, "volume": 40164.0}, {"date": "2017-05-31", "close": 21.04, "volume": 62109.0}, {"date": "2017-06-01", "close": 21.01, "volume": 71555.0}, {"date": "2017-06-02", "close": 21.07, "volume": 50984.0}, {"date": "2017-06-05", "close": 21.11, "volume": 77057.0}, {"date": "2017-06-06", "close": 21.13, "volume": 72314.0}, {"date": "2017-06-07", "close": 21.05, "volume": 84372.0}, {"date": "2017-06-08", "close": 21.08, "volume": 39820.0}, {"date": "2017-06-09", "close": 21.08, "volume": 35246.0}, {"date": "2017-06-12", "close": 21.1148, "volume": 25969.0}, {"date": "2017-06-13", "close": 20.89, "volume": 29929.0}, {"date": "2017-06-14", "close": 20.94, "volume": 75542.0}, {"date": "2017-06-15", "close": 21.01, "volume": 57548.0}, {"date": "2017-06-16", "close": 21.0, "volume": 49170.0}, {"date": "2017-06-19", "close": 21.02, "volume": 39102.0}, {"date": "2017-06-20", "close": 21.03, "volume": 62566.0}, {"date": "2017-06-21", "close": 21.14, "volume": 39555.0}, {"date": "2017-06-22", "close": 21.14, "volume": 45336.0}, {"date": "2017-06-23", "close": 21.2, "volume": 20055.0}, {"date": "2017-06-26", "close": 21.16, "volume": 54746.0}, {"date": "2017-06-27", "close": 21.07, "volume": 61098.0}, {"date": "2017-06-28", "close": 21.07, "volume": 64046.0}, {"date": "2017-06-29", "close": 20.95, "volume": 65311.0}, {"date": "2017-06-30", "close": 20.99, "volume": 82939.0}, {"date": "2017-07-03", "close": 21.07, "volume": 23885.0}, {"date": "2017-07-05", "close": 20.99, "volume": 24165.0}, {"date": "2017-07-06", "close": 20.81, "volume": 283254.0}, {"date": "2017-07-07", "close": 20.7, "volume": 166172.0}, {"date": "2017-07-10", "close": 20.7603, "volume": 122473.0}, {"date": "2017-07-11", "close": 20.89, "volume": 113912.0}, {"date": "2017-07-12", "close": 21.03, "volume": 141249.0}, {"date": "2017-07-13", "close": 20.95, "volume": 87607.0}, {"date": "2017-07-14", "close": 21.07, "volume": 31695.0}, {"date": "2017-07-17", "close": 21.01, "volume": 47115.0}, {"date": "2017-07-18", "close": 21.18, "volume": 33927.0}, {"date": "2017-07-19", "close": 21.14, "volume": 135283.0}, {"date": "2017-07-20", "close": 21.16, "volume": 64263.0}, {"date": "2017-07-21", "close": 21.14, "volume": 38898.0}, {"date": "2017-07-24", "close": 21.21, "volume": 57714.0}, {"date": "2017-07-25", "close": 21.14, "volume": 35458.0}, {"date": "2017-07-26", "close": 21.22, "volume": 55254.0}, {"date": "2017-07-27", "close": 21.1611, "volume": 53095.0}, {"date": "2017-07-28", "close": 21.25, "volume": 38444.0}, {"date": "2017-07-31", "close": 21.21, "volume": 40871.0}, {"date": "2017-08-01", "close": 21.25, "volume": 71855.0}, {"date": "2017-08-02", "close": 21.36, "volume": 87573.0}, {"date": "2017-08-03", "close": 21.48, "volume": 53777.0}, {"date": "2017-08-04", "close": 21.39, "volume": 86398.0}, {"date": "2017-08-07", "close": 21.54, "volume": 78999.0}, {"date": "2017-08-08", "close": 21.32, "volume": 197453.0}, {"date": "2017-08-09", "close": 21.33, "volume": 92172.0}, {"date": "2017-08-10", "close": 21.3, "volume": 41025.0}, {"date": "2017-08-11", "close": 21.27, "volume": 154570.0}, {"date": "2017-08-14", "close": 21.29, "volume": 58957.0}, {"date": "2017-08-15", "close": 21.26, "volume": 34595.0}, {"date": "2017-08-16", "close": 21.28, "volume": 60006.0}, {"date": "2017-08-17", "close": 21.39, "volume": 52426.0}, {"date": "2017-08-18", "close": 21.48, "volume": 30481.0}, {"date": "2017-08-21", "close": 21.51, "volume": 55691.0}, {"date": "2017-08-22", "close": 21.59, "volume": 56344.0}, {"date": "2017-08-23", "close": 21.59, "volume": 45407.0}, {"date": "2017-08-24", "close": 21.67, "volume": 35957.0}, {"date": "2017-08-25", "close": 21.62, "volume": 27274.0}, {"date": "2017-08-28", "close": 21.54, "volume": 113820.0}, {"date": "2017-08-29", "close": 21.65, "volume": 41346.0}, {"date": "2017-08-30", "close": 21.66, "volume": 56405.0}, {"date": "2017-08-31", "close": 21.85, "volume": 55980.0}, {"date": "2017-09-01", "close": 21.91, "volume": 42519.0}, {"date": "2017-09-05", "close": 21.89, "volume": 35352.0}, {"date": "2017-09-06", "close": 22.11, "volume": 64590.0}, {"date": "2017-09-07", "close": 22.03, "volume": 76299.0}, {"date": "2017-09-08", "close": 21.92, "volume": 31735.0}, {"date": "2017-09-11", "close": 22.07, "volume": 26654.0}, {"date": "2017-09-12", "close": 21.87, "volume": 36102.0}, {"date": "2017-09-13", "close": 21.84, "volume": 49699.0}, {"date": "2017-09-14", "close": 21.71, "volume": 27365.0}, {"date": "2017-09-15", "close": 21.81, "volume": 24331.0}, {"date": "2017-09-18", "close": 21.68, "volume": 48229.0}, {"date": "2017-09-19", "close": 21.62, "volume": 35350.0}, {"date": "2017-09-20", "close": 21.57, "volume": 41443.0}, {"date": "2017-09-21", "close": 21.78, "volume": 56141.0}, {"date": "2017-09-22", "close": 21.71, "volume": 24285.0}, {"date": "2017-09-25", "close": 21.71, "volume": 36372.0}, {"date": "2017-09-26", "close": 21.77, "volume": 34829.0}, {"date": "2017-09-27", "close": 21.61, "volume": 36766.0}, {"date": "2017-09-28", "close": 21.43, "volume": 72783.0}, {"date": "2017-09-29", "close": 21.47, "volume": 34559.0}, {"date": "2017-10-02", "close": 21.51, "volume": 39561.0}, {"date": "2017-10-03", "close": 21.49, "volume": 51570.0}, {"date": "2017-10-04", "close": 21.56, "volume": 25857.0}, {"date": "2017-10-05", "close": 21.44, "volume": 46130.0}, {"date": "2017-10-06", "close": 21.39, "volume": 35543.0}, {"date": "2017-10-09", "close": 21.48, "volume": 26808.0}, {"date": "2017-10-10", "close": 22.02, "volume": 42766.0}, {"date": "2017-10-11", "close": 21.93, "volume": 47740.0}, {"date": "2017-10-12", "close": 21.74, "volume": 20444.0}, {"date": "2017-10-13", "close": 21.91, "volume": 34925.0}, {"date": "2017-10-16", "close": 21.94, "volume": 29892.0}, {"date": "2017-10-17", "close": 21.875, "volume": 36691.0}, {"date": "2017-10-18", "close": 21.78, "volume": 33445.0}, {"date": "2017-10-19", "close": 21.77, "volume": 28188.0}, {"date": "2017-10-20", "close": 21.659, "volume": 26498.0}, {"date": "2017-10-23", "close": 21.66, "volume": 41575.0}, {"date": "2017-10-24", "close": 21.72, "volume": 40146.0}, {"date": "2017-10-25", "close": 21.12, "volume": 117107.0}, {"date": "2017-10-26", "close": 21.24, "volume": 37964.0}, {"date": "2017-10-27", "close": 21.39, "volume": 38873.0}, {"date": "2017-10-30", "close": 21.47, "volume": 63557.0}, {"date": "2017-10-31", "close": 21.47, "volume": 52253.0}, {"date": "2017-11-01", "close": 21.73, "volume": 68123.0}, {"date": "2017-11-02", "close": 21.7159, "volume": 37832.0}, {"date": "2017-11-03", "close": 21.65, "volume": 28364.0}, {"date": "2017-11-06", "close": 21.81, "volume": 24898.0}, {"date": "2017-11-07", "close": 21.79, "volume": 52691.0}, {"date": "2017-11-08", "close": 21.78, "volume": 27311.0}, {"date": "2017-11-09", "close": 21.74, "volume": 57473.0}, {"date": "2017-11-10", "close": 21.56, "volume": 50981.0}, {"date": "2017-11-13", "close": 21.55, "volume": 25983.0}, {"date": "2017-11-14", "close": 21.66, "volume": 41114.0}, {"date": "2017-11-15", "close": 21.79, "volume": 76987.0}, {"date": "2017-11-16", "close": 21.8, "volume": 50910.0}, {"date": "2017-11-17", "close": 21.72, "volume": 37328.0}, {"date": "2017-11-20", "close": 21.74, "volume": 72088.0}, {"date": "2017-11-21", "close": 21.74, "volume": 57989.0}, {"date": "2017-11-22", "close": 21.68, "volume": 30898.0}, {"date": "2017-11-24", "close": 21.74, "volume": 4534.0}, {"date": "2017-11-27", "close": 21.745, "volume": 78196.0}, {"date": "2017-11-28", "close": 21.7, "volume": 65566.0}, {"date": "2017-11-29", "close": 21.68, "volume": 62768.0}, {"date": "2017-11-30", "close": 21.71, "volume": 70580.0}, {"date": "2017-12-01", "close": 21.69, "volume": 42121.0}, {"date": "2017-12-04", "close": 21.66, "volume": 39990.0}, {"date": "2017-12-05", "close": 21.81, "volume": 38172.0}, {"date": "2017-12-06", "close": 21.93, "volume": 54346.0}, {"date": "2017-12-07", "close": 21.92, "volume": 32971.0}, {"date": "2017-12-08", "close": 21.83, "volume": 60636.0}, {"date": "2017-12-11", "close": 21.87, "volume": 34964.0}, {"date": "2017-12-12", "close": 21.86, "volume": 186288.0}, {"date": "2017-12-13", "close": 21.88, "volume": 39893.0}, {"date": "2017-12-14", "close": 21.84, "volume": 43088.0}, {"date": "2017-12-15", "close": 21.85, "volume": 33734.0}, {"date": "2017-12-18", "close": 21.91, "volume": 44067.0}, {"date": "2017-12-19", "close": 21.7, "volume": 46198.0}, {"date": "2017-12-20", "close": 21.89, "volume": 166181.0}, {"date": "2017-12-21", "close": 21.76, "volume": 63563.0}, {"date": "2017-12-22", "close": 21.7924, "volume": 47544.0}, {"date": "2017-12-26", "close": 21.8, "volume": 32233.0}, {"date": "2017-12-27", "close": 21.93, "volume": 41486.0}, {"date": "2017-12-28", "close": 21.9399, "volume": 39015.0}, {"date": "2017-12-29", "close": 21.98, "volume": 46614.0}, {"date": "2018-01-02", "close": 21.91, "volume": 39267.0}, {"date": "2018-01-03", "close": 22.01, "volume": 61458.0}, {"date": "2018-01-04", "close": 22.015, "volume": 37771.0}, {"date": "2018-01-05", "close": 22.02, "volume": 55823.0}, {"date": "2018-01-08", "close": 21.8199, "volume": 53765.0}, {"date": "2018-01-09", "close": 21.61, "volume": 76436.0}, {"date": "2018-01-10", "close": 21.47, "volume": 99022.0}, {"date": "2018-01-11", "close": 21.41, "volume": 50462.0}, {"date": "2018-01-12", "close": 21.41, "volume": 40433.0}, {"date": "2018-01-16", "close": 21.38, "volume": 47591.0}, {"date": "2018-01-17", "close": 21.47, "volume": 42039.0}, {"date": "2018-01-18", "close": 21.27, "volume": 54404.0}, {"date": "2018-01-19", "close": 21.16, "volume": 85476.0}, {"date": "2018-01-22", "close": 21.1262, "volume": 96188.0}, {"date": "2018-01-23", "close": 21.22, "volume": 63828.0}, {"date": "2018-01-24", "close": 21.28, "volume": 71610.0}, {"date": "2018-01-25", "close": 21.2, "volume": 165574.0}, {"date": "2018-01-26", "close": 21.13, "volume": 93906.0}, {"date": "2018-01-29", "close": 20.95, "volume": 217860.0}, {"date": "2018-01-30", "close": 20.94, "volume": 101231.0}, {"date": "2018-01-31", "close": 21.02, "volume": 80642.0}, {"date": "2018-02-01", "close": 20.94, "volume": 88311.0}, {"date": "2018-02-02", "close": 20.87, "volume": 120750.0}, {"date": "2018-02-05", "close": 21.0, "volume": 78007.0}, {"date": "2018-02-06", "close": 21.08, "volume": 71120.0}, {"date": "2018-02-07", "close": 21.0501, "volume": 50403.0}, {"date": "2018-02-08", "close": 20.96, "volume": 49433.0}, {"date": "2018-02-09", "close": 20.8, "volume": 173986.0}, {"date": "2018-02-12", "close": 20.74, "volume": 44621.0}, {"date": "2018-02-13", "close": 20.85, "volume": 99034.0}, {"date": "2018-02-14", "close": 20.87, "volume": 89871.0}, {"date": "2018-02-15", "close": 20.79, "volume": 46663.0}, {"date": "2018-02-16", "close": 20.83, "volume": 42534.0}, {"date": "2018-02-20", "close": 20.73, "volume": 24734.0}, {"date": "2018-02-21", "close": 20.56, "volume": 43418.0}, {"date": "2018-02-22", "close": 20.55, "volume": 56633.0}, {"date": "2018-02-23", "close": 20.59, "volume": 43271.0}, {"date": "2018-02-26", "close": 20.65, "volume": 36840.0}, {"date": "2018-02-27", "close": 20.69, "volume": 49990.0}, {"date": "2018-02-28", "close": 20.78, "volume": 28998.0}, {"date": "2018-03-01", "close": 20.92, "volume": 37583.0}, {"date": "2018-03-02", "close": 20.7704, "volume": 37945.0}, {"date": "2018-03-05", "close": 20.59, "volume": 82437.0}, {"date": "2018-03-06", "close": 20.5796, "volume": 85025.0}, {"date": "2018-03-07", "close": 20.5, "volume": 56248.0}, {"date": "2018-03-08", "close": 20.66, "volume": 61120.0}, {"date": "2018-03-09", "close": 20.6483, "volume": 57597.0}, {"date": "2018-03-12", "close": 20.58, "volume": 67946.0}, {"date": "2018-03-13", "close": 20.55, "volume": 109963.0}, {"date": "2018-03-14", "close": 20.53, "volume": 57898.0}, {"date": "2018-03-15", "close": 20.5095, "volume": 44695.0}, {"date": "2018-03-16", "close": 20.25, "volume": 79660.0}, {"date": "2018-03-19", "close": 20.36, "volume": 66835.0}, {"date": "2018-03-20", "close": 20.34, "volume": 69952.0}, {"date": "2018-03-21", "close": 20.33, "volume": 61731.0}, {"date": "2018-03-22", "close": 20.48, "volume": 98034.0}, {"date": "2018-03-23", "close": 20.4201, "volume": 46425.0}, {"date": "2018-03-26", "close": 20.47, "volume": 49176.0}, {"date": "2018-03-27", "close": 20.51, "volume": 47935.0}, {"date": "2018-03-28", "close": 20.63, "volume": 57912.0}, {"date": "2018-03-29", "close": 20.79, "volume": 42173.0}, {"date": "2018-04-02", "close": 20.79, "volume": 72416.0}, {"date": "2018-04-03", "close": 20.82, "volume": 50232.0}, {"date": "2018-04-04", "close": 20.775, "volume": 38774.0}, {"date": "2018-04-05", "close": 20.79, "volume": 63459.0}, {"date": "2018-04-06", "close": 20.84, "volume": 24548.0}, {"date": "2018-04-09", "close": 20.81, "volume": 36228.0}, {"date": "2018-04-10", "close": 20.84, "volume": 29751.0}, {"date": "2018-04-11", "close": 20.86, "volume": 30705.0}, {"date": "2018-04-12", "close": 20.74, "volume": 29995.0}, {"date": "2018-04-13", "close": 20.72, "volume": 27339.0}, {"date": "2018-04-16", "close": 20.64, "volume": 42139.0}, {"date": "2018-04-17", "close": 20.58, "volume": 176029.0}, {"date": "2018-04-18", "close": 20.52, "volume": 90754.0}, {"date": "2018-04-19", "close": 20.47, "volume": 57175.0}, {"date": "2018-04-20", "close": 20.22, "volume": 72168.0}, {"date": "2018-04-23", "close": 20.19, "volume": 131807.0}, {"date": "2018-04-24", "close": 20.3, "volume": 58772.0}, {"date": "2018-04-25", "close": 20.14, "volume": 59314.0}, {"date": "2018-04-26", "close": 20.1899, "volume": 80846.0}, {"date": "2018-04-27", "close": 20.24, "volume": 99229.0}, {"date": "2018-04-30", "close": 20.41, "volume": 59360.0}, {"date": "2018-05-01", "close": 20.41, "volume": 80950.0}, {"date": "2018-05-02", "close": 20.44, "volume": 46591.0}, {"date": "2018-05-03", "close": 20.44, "volume": 58275.0}, {"date": "2018-05-04", "close": 20.36, "volume": 44552.0}, {"date": "2018-05-07", "close": 20.4, "volume": 40819.0}, {"date": "2018-05-08", "close": 20.43, "volume": 77173.0}, {"date": "2018-05-09", "close": 20.45, "volume": 35339.0}, {"date": "2018-05-10", "close": 20.44, "volume": 26625.0}, {"date": "2018-05-11", "close": 20.43, "volume": 78909.0}, {"date": "2018-05-14", "close": 20.34, "volume": 44380.0}, {"date": "2018-05-15", "close": 20.39, "volume": 43974.0}, {"date": "2018-05-16", "close": 20.25, "volume": 70060.0}, {"date": "2018-05-17", "close": 20.23, "volume": 57858.0}, {"date": "2018-05-18", "close": 20.07, "volume": 86495.0}, {"date": "2018-05-21", "close": 20.05, "volume": 75611.0}, {"date": "2018-05-22", "close": 19.995, "volume": 73900.0}, {"date": "2018-05-23", "close": 20.01, "volume": 103356.0}, {"date": "2018-05-24", "close": 20.11, "volume": 58061.0}, {"date": "2018-05-25", "close": 20.14, "volume": 53877.0}, {"date": "2018-05-29", "close": 20.36, "volume": 51072.0}, {"date": "2018-05-30", "close": 20.41, "volume": 41481.0}, {"date": "2018-05-31", "close": 20.45, "volume": 67637.0}, {"date": "2018-06-01", "close": 20.41, "volume": 66429.0}, {"date": "2018-06-04", "close": 20.42, "volume": 50251.0}, {"date": "2018-06-05", "close": 20.36, "volume": 38346.0}, {"date": "2018-06-06", "close": 20.29, "volume": 68224.0}, {"date": "2018-06-07", "close": 20.29, "volume": 68466.0}, {"date": "2018-06-08", "close": 20.29, "volume": 45354.0}, {"date": "2018-06-11", "close": 20.3, "volume": 44483.0}, {"date": "2018-06-12", "close": 20.28, "volume": 36879.0}, {"date": "2018-06-13", "close": 20.3, "volume": 26998.0}, {"date": "2018-06-14", "close": 20.21, "volume": 47401.0}, {"date": "2018-06-15", "close": 20.26, "volume": 40285.0}, {"date": "2018-06-18", "close": 20.26, "volume": 49865.0}, {"date": "2018-06-19", "close": 20.26, "volume": 56471.0}, {"date": "2018-06-20", "close": 20.26, "volume": 50512.0}, {"date": "2018-06-21", "close": 20.28, "volume": 26858.0}, {"date": "2018-06-22", "close": 20.21, "volume": 87906.0}, {"date": "2018-06-25", "close": 20.25, "volume": 28698.0}, {"date": "2018-06-26", "close": 20.28, "volume": 31126.0}, {"date": "2018-06-27", "close": 20.33, "volume": 23016.0}, {"date": "2018-06-28", "close": 20.51, "volume": 63912.0}, {"date": "2018-06-29", "close": 20.61, "volume": 93077.0}, {"date": "2018-07-02", "close": 20.56, "volume": 62481.0}, {"date": "2018-07-03", "close": 20.3799, "volume": 86297.0}, {"date": "2018-07-05", "close": 20.47, "volume": 27451.0}, {"date": "2018-07-06", "close": 20.51, "volume": 39998.0}, {"date": "2018-07-09", "close": 20.63, "volume": 81427.0}, {"date": "2018-07-10", "close": 20.59, "volume": 74282.0}, {"date": "2018-07-11", "close": 20.58, "volume": 83394.0}, {"date": "2018-07-12", "close": 20.46, "volume": 66677.0}, {"date": "2018-07-13", "close": 20.51, "volume": 62426.0}, {"date": "2018-07-16", "close": 20.52, "volume": 59435.0}, {"date": "2018-07-17", "close": 20.52, "volume": 70710.0}, {"date": "2018-07-18", "close": 20.59, "volume": 54056.0}, {"date": "2018-07-19", "close": 20.61, "volume": 24119.0}, {"date": "2018-07-20", "close": 20.67, "volume": 50344.0}, {"date": "2018-07-23", "close": 20.63, "volume": 60486.0}, {"date": "2018-07-24", "close": 20.605, "volume": 16684.0}, {"date": "2018-07-25", "close": 20.58, "volume": 61071.0}, {"date": "2018-07-26", "close": 20.58, "volume": 71020.0}, {"date": "2018-07-27", "close": 20.58, "volume": 29636.0}, {"date": "2018-07-30", "close": 20.55, "volume": 36770.0}, {"date": "2018-07-31", "close": 20.52, "volume": 54856.0}, {"date": "2018-08-01", "close": 20.36, "volume": 82364.0}, {"date": "2018-08-02", "close": 20.39, "volume": 38312.0}, {"date": "2018-08-03", "close": 20.41, "volume": 90630.0}, {"date": "2018-08-06", "close": 20.39, "volume": 39395.0}, {"date": "2018-08-07", "close": 20.4, "volume": 68788.0}, {"date": "2018-08-08", "close": 20.45, "volume": 25718.0}, {"date": "2018-08-09", "close": 20.47, "volume": 31531.0}, {"date": "2018-08-10", "close": 20.511, "volume": 20379.0}, {"date": "2018-08-13", "close": 20.48, "volume": 31589.0}, {"date": "2018-08-14", "close": 20.46, "volume": 49129.0}, {"date": "2018-08-15", "close": 20.49, "volume": 38035.0}, {"date": "2018-08-16", "close": 20.52, "volume": 36689.0}, {"date": "2018-08-17", "close": 20.52, "volume": 22766.0}, {"date": "2018-08-20", "close": 20.6, "volume": 36834.0}, {"date": "2018-08-21", "close": 20.64, "volume": 37887.0}, {"date": "2018-08-22", "close": 20.67, "volume": 37523.0}, {"date": "2018-08-23", "close": 20.63, "volume": 44757.0}, {"date": "2018-08-24", "close": 20.51, "volume": 41785.0}, {"date": "2018-08-27", "close": 20.64, "volume": 36359.0}, {"date": "2018-08-28", "close": 20.67, "volume": 63514.0}, {"date": "2018-08-29", "close": 20.7, "volume": 75703.0}, {"date": "2018-08-30", "close": 20.76, "volume": 65520.0}, {"date": "2018-08-31", "close": 20.84, "volume": 86647.0}, {"date": "2018-09-04", "close": 20.81, "volume": 52832.0}, {"date": "2018-09-05", "close": 20.81, "volume": 42437.0}, {"date": "2018-09-06", "close": 20.74, "volume": 39378.0}, {"date": "2018-09-07", "close": 20.61, "volume": 43663.0}, {"date": "2018-09-10", "close": 20.55, "volume": 35104.0}, {"date": "2018-09-11", "close": 20.57, "volume": 43610.0}, {"date": "2018-09-12", "close": 20.52, "volume": 62501.0}, {"date": "2018-09-13", "close": 20.41, "volume": 32902.0}, {"date": "2018-09-14", "close": 20.64, "volume": 61136.0}, {"date": "2018-09-17", "close": 20.4385, "volume": 29389.0}, {"date": "2018-09-18", "close": 20.39, "volume": 24151.0}, {"date": "2018-09-19", "close": 20.43, "volume": 38948.0}, {"date": "2018-09-20", "close": 20.2797, "volume": 32101.0}, {"date": "2018-09-21", "close": 20.25, "volume": 20245.0}, {"date": "2018-09-24", "close": 20.28, "volume": 49237.0}, {"date": "2018-09-25", "close": 20.22, "volume": 42689.0}, {"date": "2018-09-26", "close": 20.22, "volume": 58244.0}, {"date": "2018-09-27", "close": 20.07, "volume": 100117.0}, {"date": "2018-09-28", "close": 20.0, "volume": 123175.0}, {"date": "2018-10-01", "close": 20.1, "volume": 81177.0}, {"date": "2018-10-02", "close": 20.15, "volume": 64624.0}, {"date": "2018-10-03", "close": 20.22, "volume": 80210.0}, {"date": "2018-10-04", "close": 19.83, "volume": 134524.0}, {"date": "2018-10-05", "close": 19.91, "volume": 83040.0}, {"date": "2018-10-08", "close": 19.82, "volume": 47307.0}, {"date": "2018-10-09", "close": 19.72, "volume": 56973.0}, {"date": "2018-10-10", "close": 19.58, "volume": 65006.0}, {"date": "2018-10-11", "close": 19.64, "volume": 43017.0}, {"date": "2018-10-12", "close": 19.51, "volume": 42491.0}, {"date": "2018-10-15", "close": 19.36, "volume": 63559.0}, {"date": "2018-10-16", "close": 19.41, "volume": 86052.0}, {"date": "2018-10-17", "close": 19.3, "volume": 57776.0}, {"date": "2018-10-18", "close": 19.44, "volume": 44117.0}, {"date": "2018-10-19", "close": 19.29, "volume": 76439.0}, {"date": "2018-10-22", "close": 19.42, "volume": 51038.0}, {"date": "2018-10-23", "close": 19.21, "volume": 209248.0}, {"date": "2018-10-24", "close": 19.27, "volume": 36745.0}, {"date": "2018-10-25", "close": 19.22, "volume": 33679.0}, {"date": "2018-10-26", "close": 19.145, "volume": 42348.0}, {"date": "2018-10-29", "close": 19.11, "volume": 64989.0}, {"date": "2018-10-30", "close": 18.99, "volume": 90760.0}, {"date": "2018-10-31", "close": 18.97, "volume": 62579.0}, {"date": "2018-11-01", "close": 19.03, "volume": 77345.0}, {"date": "2018-11-02", "close": 19.05, "volume": 46798.0}, {"date": "2018-11-05", "close": 18.96, "volume": 41025.0}, {"date": "2018-11-06", "close": 18.79, "volume": 67887.0}, {"date": "2018-11-07", "close": 18.84, "volume": 53837.0}, {"date": "2018-11-08", "close": 18.9, "volume": 67209.0}, {"date": "2018-11-09", "close": 18.93, "volume": 39461.0}, {"date": "2018-11-12", "close": 19.05, "volume": 45101.0}, {"date": "2018-11-13", "close": 19.03, "volume": 72398.0}, {"date": "2018-11-14", "close": 19.01, "volume": 74362.0}, {"date": "2018-11-15", "close": 18.96, "volume": 99485.0}, {"date": "2018-11-16", "close": 18.955, "volume": 89600.0}, {"date": "2018-11-19", "close": 19.04, "volume": 62871.0}, {"date": "2018-11-20", "close": 18.86, "volume": 141066.0}, {"date": "2018-11-21", "close": 18.71, "volume": 146729.0}, {"date": "2018-11-23", "close": 18.74, "volume": 19097.0}, {"date": "2018-11-26", "close": 18.77, "volume": 98842.0}, {"date": "2018-11-27", "close": 18.78, "volume": 92571.0}, {"date": "2018-11-28", "close": 18.81, "volume": 99025.0}, {"date": "2018-11-29", "close": 18.77, "volume": 115263.0}, {"date": "2018-11-30", "close": 18.89, "volume": 110598.0}, {"date": "2018-12-03", "close": 19.02, "volume": 154376.0}, {"date": "2018-12-04", "close": 19.2, "volume": 102099.0}, {"date": "2018-12-06", "close": 19.17, "volume": 189638.0}, {"date": "2018-12-07", "close": 19.21, "volume": 115376.0}, {"date": "2018-12-10", "close": 19.31, "volume": 132524.0}, {"date": "2018-12-11", "close": 19.29, "volume": 111311.0}, {"date": "2018-12-12", "close": 19.31, "volume": 76947.0}, {"date": "2018-12-13", "close": 19.11, "volume": 89318.0}, {"date": "2018-12-14", "close": 19.08, "volume": 126966.0}, {"date": "2018-12-17", "close": 19.05, "volume": 109442.0}, {"date": "2018-12-18", "close": 18.99, "volume": 126559.0}, {"date": "2018-12-19", "close": 19.15, "volume": 95306.0}, {"date": "2018-12-20", "close": 19.26, "volume": 339263.0}, {"date": "2018-12-21", "close": 19.25, "volume": 158152.0}, {"date": "2018-12-24", "close": 19.26, "volume": 65423.0}, {"date": "2018-12-26", "close": 19.09, "volume": 228947.0}, {"date": "2018-12-27", "close": 19.21, "volume": 105240.0}, {"date": "2018-12-28", "close": 19.24, "volume": 164400.0}, {"date": "2018-12-31", "close": 19.36, "volume": 167879.0}, {"date": "2019-01-02", "close": 19.47, "volume": 177589.0}, {"date": "2019-01-03", "close": 19.8, "volume": 243009.0}, {"date": "2019-01-04", "close": 19.85, "volume": 223209.0}, {"date": "2019-01-07", "close": 19.88, "volume": 89906.0}, {"date": "2019-01-08", "close": 19.85, "volume": 92760.0}, {"date": "2019-01-09", "close": 19.8, "volume": 57077.0}, {"date": "2019-01-10", "close": 19.79, "volume": 87108.0}, {"date": "2019-01-11", "close": 19.87, "volume": 75056.0}, {"date": "2019-01-14", "close": 19.78, "volume": 99246.0}, {"date": "2019-01-15", "close": 19.75, "volume": 59550.0}, {"date": "2019-01-16", "close": 19.72, "volume": 161499.0}, {"date": "2019-01-17", "close": 19.77, "volume": 158282.0}, {"date": "2019-01-18", "close": 19.72, "volume": 156828.0}, {"date": "2019-01-22", "close": 19.7, "volume": 224265.0}, {"date": "2019-01-23", "close": 19.75, "volume": 145774.0}, {"date": "2019-01-24", "close": 19.83, "volume": 130589.0}, {"date": "2019-01-25", "close": 19.8, "volume": 123553.0}, {"date": "2019-01-28", "close": 19.85, "volume": 44989.0}, {"date": "2019-01-29", "close": 19.78, "volume": 136368.0}, {"date": "2019-01-30", "close": 19.8, "volume": 168538.0}, {"date": "2019-01-31", "close": 19.91, "volume": 104664.0}, {"date": "2019-02-01", "close": 19.8, "volume": 198050.0}, {"date": "2019-02-04", "close": 19.83, "volume": 118929.0}, {"date": "2019-02-05", "close": 19.86, "volume": 198665.0}, {"date": "2019-02-06", "close": 19.91, "volume": 92230.0}, {"date": "2019-02-07", "close": 19.98, "volume": 75630.0}, {"date": "2019-02-08", "close": 19.97, "volume": 103946.0}, {"date": "2019-02-11", "close": 20.02, "volume": 100979.0}, {"date": "2019-02-12", "close": 19.95, "volume": 77892.0}, {"date": "2019-02-13", "close": 20.14, "volume": 183981.0}, {"date": "2019-02-14", "close": 19.96, "volume": 58884.0}, {"date": "2019-02-15", "close": 19.92, "volume": 42776.0}, {"date": "2019-02-19", "close": 20.01, "volume": 151207.0}, {"date": "2019-02-20", "close": 19.75, "volume": 1212545.0}, {"date": "2019-02-21", "close": 19.7, "volume": 435376.0}, {"date": "2019-02-22", "close": 19.85, "volume": 314526.0}, {"date": "2019-02-25", "close": 19.89, "volume": 108860.0}, {"date": "2019-02-26", "close": 19.91, "volume": 102446.0}, {"date": "2019-02-27", "close": 19.85, "volume": 92175.0}, {"date": "2019-02-28", "close": 19.89, "volume": 100043.0}, {"date": "2019-03-01", "close": 19.9, "volume": 65400.0}, {"date": "2019-03-04", "close": 19.96, "volume": 81215.0}, {"date": "2019-03-05", "close": 20.0, "volume": 75376.0}, {"date": "2019-03-06", "close": 19.99, "volume": 107836.0}, {"date": "2019-03-07", "close": 20.03, "volume": 112510.0}, {"date": "2019-03-08", "close": 19.92, "volume": 122134.0}, {"date": "2019-03-11", "close": 19.87, "volume": 84345.0}, {"date": "2019-03-12", "close": 19.82, "volume": 114621.0}, {"date": "2019-03-13", "close": 19.89, "volume": 130662.0}, {"date": "2019-03-14", "close": 19.82, "volume": 84764.0}, {"date": "2019-03-15", "close": 19.86, "volume": 55472.0}, {"date": "2019-03-18", "close": 19.91, "volume": 82191.0}, {"date": "2019-03-19", "close": 19.91, "volume": 61974.0}, {"date": "2019-03-20", "close": 20.04, "volume": 86744.0}, {"date": "2019-03-21", "close": 20.21, "volume": 52943.0}, {"date": "2019-03-22", "close": 20.25, "volume": 58070.0}, {"date": "2019-03-25", "close": 20.48, "volume": 89714.0}, {"date": "2019-03-26", "close": 20.48, "volume": 55449.0}, {"date": "2019-03-27", "close": 20.55, "volume": 86540.0}, {"date": "2019-03-28", "close": 20.52, "volume": 76843.0}, {"date": "2019-03-29", "close": 20.52, "volume": 90806.0}, {"date": "2019-04-01", "close": 20.57, "volume": 69136.0}, {"date": "2019-04-02", "close": 20.53, "volume": 53369.0}, {"date": "2019-04-03", "close": 20.46, "volume": 72606.0}, {"date": "2019-04-04", "close": 20.39, "volume": 63731.0}, {"date": "2019-04-05", "close": 20.39, "volume": 68849.0}, {"date": "2019-04-08", "close": 20.52, "volume": 82657.0}, {"date": "2019-04-09", "close": 20.52, "volume": 60005.0}, {"date": "2019-04-10", "close": 20.64, "volume": 64493.0}, {"date": "2019-04-11", "close": 20.7, "volume": 38616.0}, {"date": "2019-04-12", "close": 20.57, "volume": 75916.0}, {"date": "2019-04-15", "close": 20.58, "volume": 36865.0}, {"date": "2019-04-16", "close": 20.49, "volume": 65082.0}, {"date": "2019-04-17", "close": 20.49, "volume": 90814.0}, {"date": "2019-04-18", "close": 20.48, "volume": 42101.0}, {"date": "2019-04-22", "close": 20.49, "volume": 35602.0}, {"date": "2019-04-23", "close": 20.39, "volume": 51902.0}, {"date": "2019-04-24", "close": 20.45, "volume": 57935.0}, {"date": "2019-04-25", "close": 20.5, "volume": 47298.0}, {"date": "2019-04-26", "close": 20.51, "volume": 72133.0}, {"date": "2019-04-29", "close": 20.53, "volume": 51331.0}, {"date": "2019-04-30", "close": 20.56, "volume": 59282.0}, {"date": "2019-05-01", "close": 20.82, "volume": 114818.0}, {"date": "2019-05-02", "close": 20.75, "volume": 33450.0}, {"date": "2019-05-03", "close": 20.72, "volume": 47106.0}, {"date": "2019-05-06", "close": 20.68, "volume": 56251.0}, {"date": "2019-05-07", "close": 20.64, "volume": 57509.0}, {"date": "2019-05-08", "close": 20.74, "volume": 32925.0}, {"date": "2019-05-09", "close": 20.84, "volume": 54266.0}, {"date": "2019-05-10", "close": 20.81, "volume": 57236.0}, {"date": "2019-05-13", "close": 20.84, "volume": 51652.0}, {"date": "2019-05-14", "close": 20.9, "volume": 68702.0}, {"date": "2019-05-15", "close": 20.87, "volume": 27716.0}, {"date": "2019-05-16", "close": 20.72, "volume": 55069.0}, {"date": "2019-05-17", "close": 20.74, "volume": 31689.0}, {"date": "2019-05-20", "close": 20.84, "volume": 39811.0}, {"date": "2019-05-21", "close": 20.76, "volume": 54229.0}, {"date": "2019-05-22", "close": 20.69, "volume": 93098.0}, {"date": "2019-05-23", "close": 20.78, "volume": 50138.0}, {"date": "2019-05-24", "close": 21.07, "volume": 64761.0}, {"date": "2019-05-28", "close": 21.09, "volume": 43350.0}, {"date": "2019-05-29", "close": 20.97, "volume": 46572.0}, {"date": "2019-05-30", "close": 20.96, "volume": 41992.0}, {"date": "2019-05-31", "close": 20.98, "volume": 38739.0}, {"date": "2019-06-03", "close": 21.21, "volume": 79490.0}, {"date": "2019-06-04", "close": 21.05, "volume": 119007.0}, {"date": "2019-06-05", "close": 21.07, "volume": 59606.0}, {"date": "2019-06-06", "close": 20.92, "volume": 73289.0}, {"date": "2019-06-07", "close": 20.98, "volume": 67002.0}, {"date": "2019-06-10", "close": 21.1, "volume": 44907.0}, {"date": "2019-06-11", "close": 21.08, "volume": 39290.0}, {"date": "2019-06-12", "close": 21.09, "volume": 59386.0}, {"date": "2019-06-13", "close": 21.0, "volume": 76909.0}, {"date": "2019-06-14", "close": 20.95, "volume": 32596.0}, {"date": "2019-06-17", "close": 20.99, "volume": 86844.0}, {"date": "2019-06-18", "close": 21.19, "volume": 79028.0}, {"date": "2019-06-19", "close": 21.19, "volume": 85439.0}, {"date": "2019-06-20", "close": 21.29, "volume": 133946.0}, {"date": "2019-06-21", "close": 21.37, "volume": 66076.0}, {"date": "2019-06-24", "close": 21.35, "volume": 85156.0}, {"date": "2019-06-25", "close": 21.24, "volume": 86684.0}, {"date": "2019-06-26", "close": 21.23, "volume": 57180.0}, {"date": "2019-06-27", "close": 21.2, "volume": 163445.0}, {"date": "2019-06-28", "close": 21.25, "volume": 35238.0}, {"date": "2019-07-01", "close": 21.13, "volume": 91027.0}, {"date": "2019-07-02", "close": 21.22, "volume": 99177.0}, {"date": "2019-07-03", "close": 21.23, "volume": 93004.0}, {"date": "2019-07-05", "close": 21.15, "volume": 42567.0}, {"date": "2019-07-08", "close": 21.17, "volume": 43874.0}, {"date": "2019-07-09", "close": 21.17, "volume": 35939.0}, {"date": "2019-07-10", "close": 21.25, "volume": 40937.0}, {"date": "2019-07-11", "close": 21.19, "volume": 57467.0}, {"date": "2019-07-12", "close": 21.17, "volume": 50206.0}, {"date": "2019-07-15", "close": 21.13, "volume": 62562.0}, {"date": "2019-07-16", "close": 21.17, "volume": 47044.0}, {"date": "2019-07-17", "close": 21.12, "volume": 57901.0}, {"date": "2019-07-18", "close": 21.21, "volume": 42030.0}, {"date": "2019-07-19", "close": 21.23, "volume": 40904.0}, {"date": "2019-07-22", "close": 21.25, "volume": 48777.0}, {"date": "2019-07-23", "close": 21.25, "volume": 65053.0}, {"date": "2019-07-24", "close": 21.14, "volume": 120385.0}, {"date": "2019-07-25", "close": 21.16, "volume": 71658.0}, {"date": "2019-07-26", "close": 21.15, "volume": 57728.0}, {"date": "2019-07-29", "close": 21.15, "volume": 78805.0}, {"date": "2019-07-30", "close": 21.12, "volume": 66910.0}, {"date": "2019-07-31", "close": 21.21, "volume": 65389.0}, {"date": "2019-08-01", "close": 21.45, "volume": 93699.0}, {"date": "2019-08-02", "close": 21.49, "volume": 99489.0}, {"date": "2019-08-05", "close": 21.45, "volume": 193837.0}, {"date": "2019-08-06", "close": 21.53, "volume": 128503.0}, {"date": "2019-08-07", "close": 21.78, "volume": 156140.0}, {"date": "2019-08-08", "close": 21.82, "volume": 48457.0}, {"date": "2019-08-09", "close": 21.93, "volume": 60351.0}, {"date": "2019-08-12", "close": 21.98, "volume": 207395.0}, {"date": "2019-08-13", "close": 21.99, "volume": 133971.0}, {"date": "2019-08-14", "close": 21.91, "volume": 217145.0}, {"date": "2019-08-15", "close": 21.84, "volume": 96548.0}, {"date": "2019-08-16", "close": 22.0, "volume": 44143.0}, {"date": "2019-08-19", "close": 22.05, "volume": 109006.0}, {"date": "2019-08-20", "close": 22.28, "volume": 57750.0}, {"date": "2019-08-21", "close": 22.31, "volume": 77272.0}, {"date": "2019-08-22", "close": 22.32, "volume": 53458.0}, {"date": "2019-08-23", "close": 22.47, "volume": 47692.0}, {"date": "2019-08-26", "close": 22.51, "volume": 71611.0}, {"date": "2019-08-27", "close": 22.67, "volume": 73215.0}, {"date": "2019-08-28", "close": 22.66, "volume": 59177.0}, {"date": "2019-08-29", "close": 22.64, "volume": 84570.0}, {"date": "2019-08-30", "close": 22.62, "volume": 51861.0}, {"date": "2019-09-03", "close": 22.77, "volume": 104375.0}, {"date": "2019-09-04", "close": 22.75, "volume": 83099.0}, {"date": "2019-09-05", "close": 22.63, "volume": 116917.0}, {"date": "2019-09-06", "close": 22.59, "volume": 64076.0}, {"date": "2019-09-09", "close": 22.43, "volume": 59613.0}, {"date": "2019-09-10", "close": 22.21, "volume": 88360.0}, {"date": "2019-09-11", "close": 22.15, "volume": 98740.0}, {"date": "2019-09-12", "close": 22.03, "volume": 83430.0}, {"date": "2019-09-13", "close": 21.79, "volume": 144144.0}, {"date": "2019-09-16", "close": 21.89, "volume": 98615.0}, {"date": "2019-09-17", "close": 21.88, "volume": 43625.0}, {"date": "2019-09-18", "close": 21.9, "volume": 69115.0}, {"date": "2019-09-19", "close": 22.02, "volume": 102375.0}, {"date": "2019-09-20", "close": 21.99, "volume": 77230.0}, {"date": "2019-09-23", "close": 22.15, "volume": 62641.0}, {"date": "2019-09-24", "close": 22.14, "volume": 60437.0}, {"date": "2019-09-25", "close": 22.14, "volume": 47801.0}, {"date": "2019-09-26", "close": 22.21, "volume": 36707.0}, {"date": "2019-09-27", "close": 22.35, "volume": 132743.0}, {"date": "2019-09-30", "close": 22.29, "volume": 78536.0}, {"date": "2019-10-01", "close": 22.36, "volume": 98585.0}, {"date": "2019-10-02", "close": 22.36, "volume": 74056.0}, {"date": "2019-10-03", "close": 22.4, "volume": 54782.0}, {"date": "2019-10-04", "close": 22.49, "volume": 54360.0}, {"date": "2019-10-07", "close": 22.51, "volume": 55996.0}, {"date": "2019-10-08", "close": 22.42, "volume": 88059.0}, {"date": "2019-10-09", "close": 22.45, "volume": 52461.0}, {"date": "2019-10-10", "close": 22.31, "volume": 67233.0}, {"date": "2019-10-11", "close": 21.91, "volume": 87639.0}, {"date": "2019-10-14", "close": 21.87, "volume": 50225.0}, {"date": "2019-10-15", "close": 21.89, "volume": 95910.0}, {"date": "2019-10-16", "close": 21.85, "volume": 47583.0}, {"date": "2019-10-17", "close": 21.91, "volume": 102064.0}, {"date": "2019-10-18", "close": 22.08, "volume": 51787.0}, {"date": "2019-10-21", "close": 21.98, "volume": 54299.0}, {"date": "2019-10-22", "close": 21.97, "volume": 110992.0}, {"date": "2019-10-23", "close": 21.79, "volume": 64011.0}, {"date": "2019-10-24", "close": 21.81, "volume": 60409.0}, {"date": "2019-10-25", "close": 21.52, "volume": 72382.0}, {"date": "2019-10-28", "close": 21.41, "volume": 97478.0}, {"date": "2019-10-29", "close": 21.26, "volume": 86093.0}, {"date": "2019-10-30", "close": 21.42, "volume": 106822.0}, {"date": "2019-10-31", "close": 21.53, "volume": 97386.0}, {"date": "2019-11-01", "close": 21.63, "volume": 72034.0}, {"date": "2019-11-04", "close": 21.52, "volume": 66609.0}, {"date": "2019-11-05", "close": 21.63, "volume": 111735.0}, {"date": "2019-11-06", "close": 21.52, "volume": 75714.0}, {"date": "2019-11-07", "close": 21.45, "volume": 235774.0}, {"date": "2019-11-08", "close": 21.47, "volume": 62334.0}, {"date": "2019-11-11", "close": 21.37, "volume": 51353.0}, {"date": "2019-11-12", "close": 21.59, "volume": 55991.0}, {"date": "2019-11-13", "close": 21.62, "volume": 62191.0}, {"date": "2019-11-14", "close": 21.5, "volume": 43941.0}, {"date": "2019-11-15", "close": 21.42, "volume": 36784.0}, {"date": "2019-11-18", "close": 21.43, "volume": 44289.0}, {"date": "2019-11-19", "close": 21.48, "volume": 38013.0}, {"date": "2019-11-20", "close": 21.64, "volume": 67816.0}, {"date": "2019-11-21", "close": 21.5, "volume": 47598.0}, {"date": "2019-11-22", "close": 21.54, "volume": 34618.0}, {"date": "2019-11-25", "close": 21.49, "volume": 52628.0}, {"date": "2019-11-26", "close": 21.49, "volume": 54369.0}, {"date": "2019-11-27", "close": 21.56, "volume": 45620.0}, {"date": "2019-11-29", "close": 21.65, "volume": 10362.0}, {"date": "2019-12-02", "close": 21.77, "volume": 71573.0}, {"date": "2019-12-03", "close": 21.88, "volume": 40504.0}, {"date": "2019-12-04", "close": 21.86, "volume": 49970.0}, {"date": "2019-12-05", "close": 21.75, "volume": 98833.0}, {"date": "2019-12-06", "close": 21.675, "volume": 31709.0}, {"date": "2019-12-09", "close": 21.74, "volume": 43015.0}, {"date": "2019-12-10", "close": 21.91, "volume": 39534.0}, {"date": "2019-12-11", "close": 22.0, "volume": 45751.0}, {"date": "2019-12-12", "close": 21.57, "volume": 109420.0}, {"date": "2019-12-13", "close": 21.54, "volume": 58832.0}, {"date": "2019-12-16", "close": 21.52, "volume": 77908.0}, {"date": "2019-12-17", "close": 21.42, "volume": 61816.0}, {"date": "2019-12-18", "close": 21.43, "volume": 31400.0}, {"date": "2019-12-19", "close": 21.33, "volume": 37488.0}, {"date": "2019-12-20", "close": 21.4, "volume": 78401.0}, {"date": "2019-12-23", "close": 21.39, "volume": 38614.0}, {"date": "2019-12-24", "close": 21.48, "volume": 40223.0}, {"date": "2019-12-26", "close": 21.53, "volume": 24654.0}, {"date": "2019-12-27", "close": 21.55, "volume": 70683.0}, {"date": "2019-12-30", "close": 21.71, "volume": 60070.0}, {"date": "2019-12-31", "close": 21.84, "volume": 67199.0}, {"date": "2020-01-02", "close": 21.97, "volume": 68110.0}, {"date": "2020-01-03", "close": 22.02, "volume": 51039.0}, {"date": "2020-01-06", "close": 22.01, "volume": 52579.0}, {"date": "2020-01-07", "close": 21.94, "volume": 56236.0}, {"date": "2020-01-08", "close": 22.0, "volume": 111233.0}, {"date": "2020-01-09", "close": 21.99, "volume": 91781.0}, {"date": "2020-01-10", "close": 22.07, "volume": 76309.0}, {"date": "2020-01-13", "close": 22.07, "volume": 91701.0}, {"date": "2020-01-14", "close": 22.11, "volume": 102267.0}, {"date": "2020-01-15", "close": 22.29, "volume": 72912.0}, {"date": "2020-01-16", "close": 22.11, "volume": 80038.0}, {"date": "2020-01-17", "close": 22.14, "volume": 116875.0}, {"date": "2020-01-21", "close": 22.23, "volume": 64175.0}, {"date": "2020-01-22", "close": 22.34, "volume": 45739.0}, {"date": "2020-01-23", "close": 22.39, "volume": 72745.0}, {"date": "2020-01-24", "close": 22.5, "volume": 57595.0}, {"date": "2020-01-27", "close": 22.5, "volume": 58738.0}, {"date": "2020-01-28", "close": 22.48, "volume": 75044.0}, {"date": "2020-01-29", "close": 22.49, "volume": 86972.0}, {"date": "2020-01-30", "close": 22.53, "volume": 52008.0}, {"date": "2020-01-31", "close": 22.54, "volume": 55788.0}, {"date": "2020-02-03", "close": 22.5, "volume": 97179.0}, {"date": "2020-02-04", "close": 22.49, "volume": 63104.0}, {"date": "2020-02-05", "close": 22.5, "volume": 91394.0}, {"date": "2020-02-06", "close": 22.47, "volume": 39749.0}, {"date": "2020-02-07", "close": 22.42, "volume": 76981.0}, {"date": "2020-02-10", "close": 22.46, "volume": 35826.0}, {"date": "2020-02-11", "close": 22.405, "volume": 98864.0}, {"date": "2020-02-12", "close": 22.41, "volume": 46717.0}, {"date": "2020-02-13", "close": 22.48, "volume": 50478.0}, {"date": "2020-02-14", "close": 22.52, "volume": 28445.0}, {"date": "2020-02-18", "close": 22.55, "volume": 66020.0}, {"date": "2020-02-19", "close": 22.65, "volume": 95321.0}, {"date": "2020-02-20", "close": 22.98, "volume": 91227.0}, {"date": "2020-02-21", "close": 23.39, "volume": 105673.0}, {"date": "2020-02-24", "close": 23.35, "volume": 105697.0}, {"date": "2020-02-25", "close": 23.37, "volume": 133742.0}, {"date": "2020-02-26", "close": 23.13, "volume": 111341.0}, {"date": "2020-02-27", "close": 21.88, "volume": 216871.0}, {"date": "2020-02-28", "close": 21.7, "volume": 320806.0}, {"date": "2020-03-02", "close": 22.21, "volume": 166005.0}, {"date": "2020-03-03", "close": 22.38, "volume": 235823.0}, {"date": "2020-03-04", "close": 22.62, "volume": 141888.0}, {"date": "2020-03-05", "close": 22.73, "volume": 105738.0}, {"date": "2020-03-06", "close": 23.35, "volume": 178504.0}, {"date": "2020-03-09", "close": 22.96, "volume": 340213.0}, {"date": "2020-03-10", "close": 22.07, "volume": 156889.0}, {"date": "2020-03-11", "close": 21.05, "volume": 273220.0}, {"date": "2020-03-12", "close": 19.39, "volume": 451518.0}, {"date": "2020-03-13", "close": 20.61, "volume": 280267.0}, {"date": "2020-03-16", "close": 19.86, "volume": 173139.0}, {"date": "2020-03-17", "close": 19.7, "volume": 119502.0}, {"date": "2020-03-18", "close": 16.8, "volume": 308785.0}, {"date": "2020-03-19", "close": 17.32, "volume": 228867.0}, {"date": "2020-03-20", "close": 18.11, "volume": 288989.0}, {"date": "2020-03-23", "close": 17.27, "volume": 224713.0}, {"date": "2020-03-24", "close": 17.52, "volume": 266591.0}, {"date": "2020-03-25", "close": 18.97, "volume": 546552.0}, {"date": "2020-03-26", "close": 18.15, "volume": 407740.0}, {"date": "2020-03-27", "close": 19.01, "volume": 266716.0}, {"date": "2020-03-30", "close": 19.35, "volume": 217717.0}, {"date": "2020-03-31", "close": 19.15, "volume": 217166.0}, {"date": "2020-04-01", "close": 18.01, "volume": 151280.0}, {"date": "2020-04-02", "close": 18.35, "volume": 125021.0}, {"date": "2020-04-03", "close": 18.26, "volume": 81275.0}, {"date": "2020-04-06", "close": 18.82, "volume": 120552.0}, {"date": "2020-04-07", "close": 19.48, "volume": 186175.0}, {"date": "2020-04-08", "close": 19.57, "volume": 109157.0}, {"date": "2020-04-09", "close": 19.76, "volume": 165258.0}, {"date": "2020-04-13", "close": 19.93, "volume": 202811.0}, {"date": "2020-04-14", "close": 19.55, "volume": 147205.0}, {"date": "2020-04-15", "close": 19.95, "volume": 124946.0}, {"date": "2020-04-16", "close": 20.09, "volume": 100946.0}, {"date": "2020-04-17", "close": 19.9, "volume": 88457.0}, {"date": "2020-04-20", "close": 19.95, "volume": 90129.0}, {"date": "2020-04-21", "close": 19.95, "volume": 73808.0}, {"date": "2020-04-22", "close": 19.95, "volume": 60293.0}, {"date": "2020-04-23", "close": 19.94, "volume": 100779.0}, {"date": "2020-04-24", "close": 19.78, "volume": 87795.0}, {"date": "2020-04-27", "close": 19.47, "volume": 76911.0}, {"date": "2020-04-28", "close": 19.79, "volume": 49876.0}, {"date": "2020-04-29", "close": 20.08, "volume": 81687.0}, {"date": "2020-04-30", "close": 20.16, "volume": 44305.0}, {"date": "2020-05-01", "close": 20.34, "volume": 76976.0}, {"date": "2020-05-04", "close": 20.13, "volume": 137300.0}, {"date": "2020-05-05", "close": 19.93, "volume": 104032.0}, {"date": "2020-05-06", "close": 20.29, "volume": 149747.0}, {"date": "2020-05-07", "close": 20.28, "volume": 34460.0}, {"date": "2020-05-08", "close": 20.48, "volume": 43655.0}, {"date": "2020-05-11", "close": 20.42, "volume": 52808.0}, {"date": "2020-05-12", "close": 20.53, "volume": 64374.0}, {"date": "2020-05-13", "close": 19.85, "volume": 88560.0}, {"date": "2020-05-14", "close": 19.65, "volume": 50152.0}, {"date": "2020-05-15", "close": 19.62, "volume": 32311.0}, {"date": "2020-05-18", "close": 19.75, "volume": 43518.0}, {"date": "2020-05-19", "close": 19.81, "volume": 49556.0}, {"date": "2020-05-20", "close": 19.83, "volume": 73196.0}, {"date": "2020-05-21", "close": 19.94, "volume": 46252.0}, {"date": "2020-05-22", "close": 19.96, "volume": 23885.0}, {"date": "2020-05-26", "close": 20.19, "volume": 38317.0}, {"date": "2020-05-27", "close": 20.56, "volume": 42400.0}, {"date": "2020-05-28", "close": 20.67, "volume": 60317.0}, {"date": "2020-05-29", "close": 20.81, "volume": 31347.0}, {"date": "2020-06-01", "close": 21.02, "volume": 84451.0}, {"date": "2020-06-02", "close": 21.28, "volume": 23374.0}, {"date": "2020-06-03", "close": 21.18, "volume": 59091.0}, {"date": "2020-06-04", "close": 21.0, "volume": 73466.0}, {"date": "2020-06-05", "close": 20.86, "volume": 171037.0}, {"date": "2020-06-08", "close": 20.94, "volume": 62077.0}, {"date": "2020-06-09", "close": 21.19, "volume": 29221.0}, {"date": "2020-06-10", "close": 21.53, "volume": 32991.0}, {"date": "2020-06-11", "close": 21.51, "volume": 122392.0}, {"date": "2020-06-12", "close": 21.54, "volume": 35841.0}, {"date": "2020-06-15", "close": 21.55, "volume": 37888.0}, {"date": "2020-06-16", "close": 21.55, "volume": 48955.0}, {"date": "2020-06-17", "close": 21.595, "volume": 27541.0}, {"date": "2020-06-18", "close": 21.64, "volume": 38674.0}, {"date": "2020-06-19", "close": 21.631, "volume": 25205.0}, {"date": "2020-06-22", "close": 21.62, "volume": 53914.0}, {"date": "2020-06-23", "close": 21.63, "volume": 41011.0}, {"date": "2020-06-24", "close": 21.47, "volume": 40603.0}, {"date": "2020-06-25", "close": 21.35, "volume": 60992.0}, {"date": "2020-06-26", "close": 21.3, "volume": 41526.0}, {"date": "2020-06-29", "close": 21.41, "volume": 47737.0}, {"date": "2020-06-30", "close": 21.47, "volume": 107067.0}, {"date": "2020-07-01", "close": 21.59, "volume": 47932.0}, {"date": "2020-07-02", "close": 21.62, "volume": 40842.0}, {"date": "2020-07-06", "close": 21.64, "volume": 59242.0}, {"date": "2020-07-07", "close": 21.6, "volume": 90762.0}, {"date": "2020-07-08", "close": 21.7051, "volume": 49974.0}, {"date": "2020-07-09", "close": 21.74, "volume": 91843.0}, {"date": "2020-07-10", "close": 22.08, "volume": 85335.0}, {"date": "2020-07-13", "close": 22.04, "volume": 75030.0}, {"date": "2020-07-14", "close": 21.87, "volume": 76317.0}, {"date": "2020-07-15", "close": 21.81, "volume": 58354.0}, {"date": "2020-07-16", "close": 21.9, "volume": 35964.0}, {"date": "2020-07-17", "close": 22.04, "volume": 29158.0}, {"date": "2020-07-20", "close": 22.22, "volume": 32214.0}, {"date": "2020-07-21", "close": 22.195, "volume": 26417.0}, {"date": "2020-07-22", "close": 22.25, "volume": 34578.0}, {"date": "2020-07-23", "close": 22.23, "volume": 62893.0}, {"date": "2020-07-24", "close": 22.22, "volume": 51824.0}, {"date": "2020-07-27", "close": 22.23, "volume": 63307.0}, {"date": "2020-07-28", "close": 22.18, "volume": 41216.0}, {"date": "2020-07-29", "close": 22.27, "volume": 51531.0}, {"date": "2020-07-30", "close": 22.61, "volume": 35630.0}, {"date": "2020-07-31", "close": 22.82, "volume": 56056.0}, {"date": "2020-08-03", "close": 22.76, "volume": 59278.0}, {"date": "2020-08-04", "close": 22.8, "volume": 49913.0}, {"date": "2020-08-05", "close": 22.81, "volume": 44080.0}, {"date": "2020-08-06", "close": 23.19, "volume": 105327.0}, {"date": "2020-08-07", "close": 23.21, "volume": 64026.0}, {"date": "2020-08-10", "close": 23.07, "volume": 57217.0}, {"date": "2020-08-11", "close": 22.8, "volume": 62492.0}, {"date": "2020-08-12", "close": 22.4, "volume": 95368.0}, {"date": "2020-08-13", "close": 22.3, "volume": 44289.0}, {"date": "2020-08-14", "close": 21.97, "volume": 73441.0}, {"date": "2020-08-17", "close": 22.34, "volume": 62911.0}, {"date": "2020-08-18", "close": 22.44, "volume": 41401.0}, {"date": "2020-08-19", "close": 22.45, "volume": 45043.0}, {"date": "2020-08-20", "close": 22.56, "volume": 44949.0}, {"date": "2020-08-21", "close": 22.91, "volume": 67163.0}, {"date": "2020-08-24", "close": 22.83, "volume": 51645.0}, {"date": "2020-08-25", "close": 22.55, "volume": 65816.0}, {"date": "2020-08-26", "close": 22.37, "volume": 43395.0}, {"date": "2020-08-27", "close": 22.37, "volume": 41759.0}, {"date": "2020-08-28", "close": 22.66, "volume": 41185.0}, {"date": "2020-08-31", "close": 22.7, "volume": 40034.0}, {"date": "2020-09-01", "close": 22.7, "volume": 41858.0}, {"date": "2020-09-02", "close": 22.79, "volume": 52046.0}, {"date": "2020-09-03", "close": 22.7, "volume": 112819.0}, {"date": "2020-09-04", "close": 22.64, "volume": 30403.0}, {"date": "2020-09-08", "close": 22.54, "volume": 62686.0}, {"date": "2020-09-09", "close": 22.58, "volume": 83383.0}, {"date": "2020-09-10", "close": 22.62, "volume": 29162.0}, {"date": "2020-09-11", "close": 22.69, "volume": 35573.0}, {"date": "2020-09-14", "close": 22.61, "volume": 25985.0}, {"date": "2020-09-15", "close": 22.65, "volume": 40956.0}, {"date": "2020-09-16", "close": 22.64, "volume": 41931.0}, {"date": "2020-09-17", "close": 22.49, "volume": 29883.0}, {"date": "2020-09-18", "close": 22.38, "volume": 21210.0}, {"date": "2020-09-21", "close": 21.95, "volume": 86833.0}, {"date": "2020-09-22", "close": 22.17, "volume": 63180.0}, {"date": "2020-09-23", "close": 22.05, "volume": 71807.0}, {"date": "2020-09-24", "close": 22.25, "volume": 41899.0}, {"date": "2020-09-25", "close": 22.21, "volume": 23177.0}, {"date": "2020-09-28", "close": 22.3, "volume": 23351.0}, {"date": "2020-09-29", "close": 22.36, "volume": 43539.0}, {"date": "2020-09-30", "close": 22.4, "volume": 46723.0}, {"date": "2020-10-01", "close": 22.41, "volume": 42808.0}, {"date": "2020-10-02", "close": 22.43, "volume": 32941.0}, {"date": "2020-10-05", "close": 22.27, "volume": 32098.0}, {"date": "2020-10-06", "close": 22.15, "volume": 45731.0}, {"date": "2020-10-07", "close": 22.18, "volume": 28095.0}, {"date": "2020-10-08", "close": 22.17, "volume": 35561.0}, {"date": "2020-10-09", "close": 22.15, "volume": 85147.0}, {"date": "2020-10-12", "close": 22.21, "volume": 33881.0}, {"date": "2020-10-13", "close": 22.19, "volume": 71025.0}, {"date": "2020-10-14", "close": 22.235, "volume": 31168.0}, {"date": "2020-10-15", "close": 22.45, "volume": 40082.0}, {"date": "2020-10-16", "close": 22.23, "volume": 54620.0}, {"date": "2020-10-19", "close": 22.22, "volume": 38458.0}, {"date": "2020-10-20", "close": 22.23, "volume": 30563.0}, {"date": "2020-10-21", "close": 22.18, "volume": 50406.0}, {"date": "2020-10-22", "close": 22.16, "volume": 29637.0}, {"date": "2020-10-23", "close": 22.0, "volume": 95774.0}, {"date": "2020-10-26", "close": 21.86, "volume": 69923.0}, {"date": "2020-10-27", "close": 21.93, "volume": 58923.0}, {"date": "2020-10-28", "close": 21.83, "volume": 50675.0}, {"date": "2020-10-29", "close": 21.93, "volume": 42158.0}, {"date": "2020-10-30", "close": 21.73, "volume": 72608.0}, {"date": "2020-11-02", "close": 21.81, "volume": 61122.0}, {"date": "2020-11-03", "close": 21.69, "volume": 37933.0}, {"date": "2020-11-04", "close": 21.93, "volume": 31421.0}, {"date": "2020-11-05", "close": 21.94, "volume": 103960.0}, {"date": "2020-11-06", "close": 21.92, "volume": 34056.0}, {"date": "2020-11-09", "close": 21.96, "volume": 93790.0}, {"date": "2020-11-10", "close": 21.78, "volume": 182951.0}, {"date": "2020-11-11", "close": 21.95, "volume": 52983.0}, {"date": "2020-11-12", "close": 21.93, "volume": 52262.0}, {"date": "2020-11-13", "close": 22.04, "volume": 47147.0}, {"date": "2020-11-16", "close": 22.0, "volume": 80058.0}, {"date": "2020-11-17", "close": 22.05, "volume": 18433.0}, {"date": "2020-11-18", "close": 22.1, "volume": 32185.0}, {"date": "2020-11-19", "close": 22.01, "volume": 45857.0}, {"date": "2020-11-20", "close": 22.05, "volume": 33744.0}, {"date": "2020-11-23", "close": 22.19, "volume": 47828.0}, {"date": "2020-11-24", "close": 22.05, "volume": 48795.0}, {"date": "2020-11-25", "close": 22.13, "volume": 41351.0}, {"date": "2020-11-27", "close": 22.33, "volume": 28029.0}, {"date": "2020-11-30", "close": 22.77, "volume": 176946.0}, {"date": "2020-12-01", "close": 22.77, "volume": 126561.0}, {"date": "2020-12-02", "close": 23.19, "volume": 155209.0}, {"date": "2020-12-03", "close": 23.2, "volume": 74138.0}, {"date": "2020-12-04", "close": 23.48, "volume": 86344.0}, {"date": "2020-12-07", "close": 23.23, "volume": 141564.0}, {"date": "2020-12-08", "close": 23.46, "volume": 54365.0}, {"date": "2020-12-09", "close": 23.33, "volume": 45209.0}, {"date": "2020-12-10", "close": 23.35, "volume": 48495.0}, {"date": "2020-12-11", "close": 23.54, "volume": 34440.0}, {"date": "2020-12-14", "close": 23.34, "volume": 62385.0}, {"date": "2020-12-15", "close": 23.21, "volume": 63012.0}, {"date": "2020-12-16", "close": 23.16, "volume": 57344.0}, {"date": "2020-12-17", "close": 23.18, "volume": 31357.0}, {"date": "2020-12-18", "close": 23.05, "volume": 50947.0}, {"date": "2020-12-21", "close": 23.37, "volume": 38843.0}, {"date": "2020-12-22", "close": 23.59, "volume": 41244.0}, {"date": "2020-12-23", "close": 23.56, "volume": 35849.0}, {"date": "2020-12-24", "close": 23.66, "volume": 26791.0}, {"date": "2020-12-28", "close": 23.82, "volume": 67662.0}, {"date": "2020-12-29", "close": 23.87, "volume": 53878.0}, {"date": "2020-12-30", "close": 23.87, "volume": 78196.0}, {"date": "2020-12-31", "close": 23.75, "volume": 71424.0}, {"date": "2021-01-04", "close": 23.48, "volume": 68867.0}, {"date": "2021-01-05", "close": 23.83, "volume": 63608.0}, {"date": "2021-01-06", "close": 23.3, "volume": 72811.0}, {"date": "2021-01-07", "close": 23.31, "volume": 43843.0}, {"date": "2021-01-08", "close": 23.5, "volume": 43604.0}, {"date": "2021-01-11", "close": 23.72, "volume": 50280.0}, {"date": "2021-01-12", "close": 23.65, "volume": 55203.0}, {"date": "2021-01-13", "close": 23.88, "volume": 56532.0}, {"date": "2021-01-14", "close": 23.85, "volume": 62910.0}, {"date": "2021-01-15", "close": 23.58, "volume": 105101.0}, {"date": "2021-01-19", "close": 23.83, "volume": 41440.0}, {"date": "2021-01-20", "close": 23.88, "volume": 49790.0}, {"date": "2021-01-21", "close": 23.83, "volume": 48390.0}, {"date": "2021-01-22", "close": 23.83, "volume": 56513.0}, {"date": "2021-01-25", "close": 23.94, "volume": 52647.0}, {"date": "2021-01-26", "close": 23.79, "volume": 49523.0}, {"date": "2021-01-27", "close": 24.0, "volume": 55903.0}, {"date": "2021-01-28", "close": 23.65, "volume": 74056.0}, {"date": "2021-01-29", "close": 23.66, "volume": 89637.0}, {"date": "2021-02-01", "close": 23.65, "volume": 83420.0}, {"date": "2021-02-02", "close": 23.55, "volume": 63745.0}, {"date": "2021-02-03", "close": 23.28, "volume": 109332.0}, {"date": "2021-02-04", "close": 23.32, "volume": 55857.0}, {"date": "2021-02-05", "close": 23.31, "volume": 52691.0}, {"date": "2021-02-08", "close": 23.17, "volume": 97149.0}, {"date": "2021-02-09", "close": 23.2, "volume": 48754.0}, {"date": "2021-02-10", "close": 23.15, "volume": 48818.0}, {"date": "2021-02-11", "close": 23.22, "volume": 56039.0}, {"date": "2021-02-12", "close": 23.25, "volume": 32550.0}, {"date": "2021-02-16", "close": 23.0, "volume": 48847.0}, {"date": "2021-02-17", "close": 22.7, "volume": 65241.0}, {"date": "2021-02-18", "close": 22.71, "volume": 42879.0}, {"date": "2021-02-19", "close": 22.76, "volume": 83458.0}, {"date": "2021-02-22", "close": 22.42, "volume": 80189.0}, {"date": "2021-02-23", "close": 22.0, "volume": 143204.0}, {"date": "2021-02-24", "close": 22.6, "volume": 80359.0}, {"date": "2021-02-25", "close": 22.4, "volume": 81122.0}, {"date": "2021-02-26", "close": 22.4, "volume": 44760.0}, {"date": "2021-03-01", "close": 22.71, "volume": 56597.0}, {"date": "2021-03-02", "close": 22.57, "volume": 34904.0}, {"date": "2021-03-03", "close": 22.45, "volume": 31957.0}, {"date": "2021-03-04", "close": 22.12, "volume": 43295.0}, {"date": "2021-03-05", "close": 22.1, "volume": 35152.0}, {"date": "2021-03-08", "close": 21.91, "volume": 87234.0}, {"date": "2021-03-09", "close": 22.29, "volume": 54863.0}, {"date": "2021-03-10", "close": 22.48, "volume": 71433.0}, {"date": "2021-03-11", "close": 22.47, "volume": 94648.0}, {"date": "2021-03-12", "close": 22.27, "volume": 26674.0}, {"date": "2021-03-15", "close": 22.16, "volume": 59770.0}, {"date": "2021-03-16", "close": 22.29, "volume": 49841.0}, {"date": "2021-03-17", "close": 22.0, "volume": 64647.0}, {"date": "2021-03-18", "close": 21.7, "volume": 78941.0}, {"date": "2021-03-19", "close": 21.9, "volume": 58378.0}, {"date": "2021-03-22", "close": 22.03, "volume": 49670.0}, {"date": "2021-03-23", "close": 22.15, "volume": 51391.0}, {"date": "2021-03-24", "close": 22.46, "volume": 34311.0}, {"date": "2021-03-25", "close": 22.52, "volume": 27546.0}, {"date": "2021-03-26", "close": 22.41, "volume": 50127.0}, {"date": "2021-03-29", "close": 22.35, "volume": 65182.0}, {"date": "2021-03-30", "close": 22.375, "volume": 40710.0}, {"date": "2021-03-31", "close": 22.59, "volume": 70637.0}, {"date": "2021-04-01", "close": 22.51, "volume": 99025.0}, {"date": "2021-04-05", "close": 22.42, "volume": 48389.0}, {"date": "2021-04-06", "close": 22.43, "volume": 56201.0}, {"date": "2021-04-07", "close": 22.5, "volume": 35662.0}, {"date": "2021-04-08", "close": 22.485, "volume": 41886.0}, {"date": "2021-04-09", "close": 22.46, "volume": 40767.0}, {"date": "2021-04-12", "close": 22.52, "volume": 71336.0}, {"date": "2021-04-13", "close": 22.55, "volume": 35406.0}, {"date": "2021-04-14", "close": 22.4835, "volume": 32130.0}, {"date": "2021-04-15", "close": 22.68, "volume": 83003.0}, {"date": "2021-04-16", "close": 22.68, "volume": 39957.0}, {"date": "2021-04-19", "close": 22.76, "volume": 59534.0}, {"date": "2021-04-20", "close": 22.67, "volume": 41443.0}, {"date": "2021-04-21", "close": 22.705, "volume": 36368.0}, {"date": "2021-04-22", "close": 22.77, "volume": 42215.0}, {"date": "2021-04-23", "close": 22.915, "volume": 64183.0}, {"date": "2021-04-26", "close": 22.85, "volume": 35697.0}, {"date": "2021-04-27", "close": 22.74, "volume": 49258.0}, {"date": "2021-04-28", "close": 22.83, "volume": 69140.0}, {"date": "2021-04-29", "close": 22.65, "volume": 51955.0}, {"date": "2021-04-30", "close": 22.75, "volume": 40032.0}, {"date": "2021-05-03", "close": 22.76, "volume": 60726.0}, {"date": "2021-05-04", "close": 22.73, "volume": 42063.0}, {"date": "2021-05-05", "close": 22.7993, "volume": 38505.0}, {"date": "2021-05-06", "close": 22.8, "volume": 42618.0}, {"date": "2021-05-07", "close": 22.84, "volume": 60571.0}, {"date": "2021-05-10", "close": 22.78, "volume": 50437.0}, {"date": "2021-05-11", "close": 22.72, "volume": 36688.0}, {"date": "2021-05-12", "close": 22.57, "volume": 65323.0}, {"date": "2021-05-13", "close": 22.52, "volume": 39592.0}, {"date": "2021-05-14", "close": 22.59, "volume": 53746.0}, {"date": "2021-05-17", "close": 22.54, "volume": 27659.0}, {"date": "2021-05-18", "close": 22.495, "volume": 45498.0}, {"date": "2021-05-19", "close": 22.46, "volume": 43531.0}, {"date": "2021-05-20", "close": 22.51, "volume": 32595.0}, {"date": "2021-05-21", "close": 22.6, "volume": 50557.0}, {"date": "2021-05-24", "close": 22.62, "volume": 32707.0}, {"date": "2021-05-25", "close": 22.72, "volume": 62131.0}, {"date": "2021-05-26", "close": 22.67, "volume": 61037.0}, {"date": "2021-05-27", "close": 22.74, "volume": 32818.0}, {"date": "2021-05-28", "close": 22.81, "volume": 34190.0}, {"date": "2021-06-01", "close": 22.91, "volume": 33355.0}, {"date": "2021-06-02", "close": 22.8, "volume": 32866.0}, {"date": "2021-06-03", "close": 22.83, "volume": 51035.0}, {"date": "2021-06-04", "close": 22.75, "volume": 54223.0}, {"date": "2021-06-07", "close": 22.9, "volume": 26338.0}, {"date": "2021-06-08", "close": 22.97, "volume": 57086.0}, {"date": "2021-06-09", "close": 23.02, "volume": 42486.0}, {"date": "2021-06-10", "close": 23.08, "volume": 50933.0}, {"date": "2021-06-11", "close": 23.14, "volume": 63848.0}, {"date": "2021-06-14", "close": 23.07, "volume": 16877.0}, {"date": "2021-06-15", "close": 23.0, "volume": 22652.0}, {"date": "2021-06-16", "close": 22.9406, "volume": 34922.0}, {"date": "2021-06-17", "close": 23.01, "volume": 65179.0}, {"date": "2021-06-18", "close": 23.03, "volume": 84378.0}, {"date": "2021-06-21", "close": 23.02, "volume": 32541.0}, {"date": "2021-06-22", "close": 23.14, "volume": 53509.0}, {"date": "2021-06-23", "close": 23.14, "volume": 37587.0}, {"date": "2021-06-24", "close": 23.15, "volume": 36750.0}, {"date": "2021-06-25", "close": 23.09, "volume": 30521.0}, {"date": "2021-06-28", "close": 23.09, "volume": 34296.0}, {"date": "2021-06-29", "close": 23.18, "volume": 39591.0}, {"date": "2021-06-30", "close": 23.4, "volume": 125714.0}, {"date": "2021-07-01", "close": 23.29, "volume": 71645.0}, {"date": "2021-07-02", "close": 23.27, "volume": 64477.0}, {"date": "2021-07-06", "close": 23.33, "volume": 60157.0}, {"date": "2021-07-07", "close": 23.44, "volume": 87495.0}, {"date": "2021-07-08", "close": 23.51, "volume": 48174.0}, {"date": "2021-07-09", "close": 23.54, "volume": 54835.0}, {"date": "2021-07-12", "close": 23.47, "volume": 65543.0}, {"date": "2021-07-13", "close": 23.55, "volume": 92037.0}, {"date": "2021-07-14", "close": 23.47, "volume": 51001.0}, {"date": "2021-07-15", "close": 23.44, "volume": 51136.0}, {"date": "2021-07-16", "close": 23.2884, "volume": 44658.0}, {"date": "2021-07-19", "close": 23.06, "volume": 133836.0}, {"date": "2021-07-20", "close": 23.08, "volume": 121954.0}, {"date": "2021-07-21", "close": 23.15, "volume": 76719.0}, {"date": "2021-07-22", "close": 23.26, "volume": 37952.0}, {"date": "2021-07-23", "close": 23.33, "volume": 39867.0}, {"date": "2021-07-26", "close": 23.45, "volume": 50542.0}, {"date": "2021-07-27", "close": 23.5, "volume": 44199.0}, {"date": "2021-07-28", "close": 23.51, "volume": 32529.0}, {"date": "2021-07-29", "close": 23.58, "volume": 63195.0}, {"date": "2021-07-30", "close": 23.52, "volume": 46520.0}, {"date": "2021-08-02", "close": 23.61, "volume": 123088.0}, {"date": "2021-08-03", "close": 23.69, "volume": 30640.0}, {"date": "2021-08-04", "close": 23.63, "volume": 50410.0}, {"date": "2021-08-05", "close": 23.67, "volume": 30361.0}, {"date": "2021-08-06", "close": 23.52, "volume": 27122.0}, {"date": "2021-08-09", "close": 23.44, "volume": 38463.0}, {"date": "2021-08-10", "close": 23.39, "volume": 34199.0}, {"date": "2021-08-11", "close": 23.35, "volume": 42093.0}, {"date": "2021-08-12", "close": 23.27, "volume": 27806.0}, {"date": "2021-08-13", "close": 23.29, "volume": 58145.0}, {"date": "2021-08-16", "close": 23.31, "volume": 65952.0}, {"date": "2021-08-17", "close": 23.28, "volume": 29815.0}, {"date": "2021-08-18", "close": 23.28, "volume": 20829.0}, {"date": "2021-08-19", "close": 23.32, "volume": 27696.0}, {"date": "2021-08-20", "close": 23.37, "volume": 31280.0}, {"date": "2021-08-23", "close": 23.34, "volume": 35783.0}, {"date": "2021-08-24", "close": 23.39, "volume": 30324.0}, {"date": "2021-08-25", "close": 23.17, "volume": 105652.0}, {"date": "2021-08-26", "close": 23.18, "volume": 47541.0}, {"date": "2021-08-27", "close": 23.3, "volume": 61014.0}, {"date": "2021-08-30", "close": 23.39, "volume": 42531.0}, {"date": "2021-08-31", "close": 23.38, "volume": 70343.0}, {"date": "2021-09-01", "close": 23.44, "volume": 64351.0}, {"date": "2021-09-02", "close": 23.43, "volume": 53611.0}, {"date": "2021-09-03", "close": 23.42, "volume": 47468.0}, {"date": "2021-09-07", "close": 23.37, "volume": 51954.0}, {"date": "2021-09-08", "close": 23.34, "volume": 82072.0}, {"date": "2021-09-09", "close": 23.41, "volume": 37184.0}, {"date": "2021-09-10", "close": 23.41, "volume": 45127.0}, {"date": "2021-09-13", "close": 23.435, "volume": 32816.0}, {"date": "2021-09-14", "close": 23.43, "volume": 37116.0}, {"date": "2021-09-15", "close": 23.51, "volume": 54675.0}, {"date": "2021-09-16", "close": 23.4, "volume": 56917.0}, {"date": "2021-09-17", "close": 23.385, "volume": 22423.0}, {"date": "2021-09-20", "close": 23.35, "volume": 63184.0}, {"date": "2021-09-21", "close": 23.44, "volume": 24683.0}, {"date": "2021-09-22", "close": 23.46, "volume": 55248.0}, {"date": "2021-09-23", "close": 23.42, "volume": 45448.0}, {"date": "2021-09-24", "close": 23.35, "volume": 46869.0}, {"date": "2021-09-27", "close": 23.24, "volume": 24515.0}, {"date": "2021-09-28", "close": 22.79, "volume": 135203.0}, {"date": "2021-09-29", "close": 22.93, "volume": 60552.0}, {"date": "2021-09-30", "close": 22.91, "volume": 44199.0}, {"date": "2021-10-01", "close": 23.08, "volume": 47557.0}, {"date": "2021-10-04", "close": 22.97, "volume": 44926.0}, {"date": "2021-10-05", "close": 22.95, "volume": 25418.0}, {"date": "2021-10-06", "close": 22.57, "volume": 61139.0}, {"date": "2021-10-07", "close": 22.66, "volume": 56536.0}, {"date": "2021-10-08", "close": 22.7, "volume": 23926.0}, {"date": "2021-10-11", "close": 22.6502, "volume": 20484.0}, {"date": "2021-10-12", "close": 22.57, "volume": 80929.0}, {"date": "2021-10-13", "close": 22.82, "volume": 30041.0}, {"date": "2021-10-14", "close": 22.7, "volume": 28006.0}, {"date": "2021-10-15", "close": 22.66, "volume": 58277.0}, {"date": "2021-10-18", "close": 22.6, "volume": 31110.0}, {"date": "2021-10-19", "close": 22.56, "volume": 40089.0}, {"date": "2021-10-20", "close": 22.57, "volume": 22109.0}, {"date": "2021-10-21", "close": 22.44, "volume": 44287.0}, {"date": "2021-10-22", "close": 22.6, "volume": 27591.0}, {"date": "2021-10-25", "close": 22.62, "volume": 50002.0}, {"date": "2021-10-26", "close": 22.74, "volume": 43757.0}, {"date": "2021-10-27", "close": 22.92, "volume": 35033.0}, {"date": "2021-10-28", "close": 22.88, "volume": 47459.0}, {"date": "2021-10-29", "close": 23.05, "volume": 34803.0}, {"date": "2021-11-01", "close": 23.12, "volume": 63927.0}, {"date": "2021-11-02", "close": 23.01, "volume": 45688.0}, {"date": "2021-11-03", "close": 22.92, "volume": 26273.0}, {"date": "2021-11-04", "close": 22.8, "volume": 37681.0}, {"date": "2021-11-05", "close": 23.0529, "volume": 30286.0}, {"date": "2021-11-08", "close": 22.88, "volume": 75671.0}, {"date": "2021-11-09", "close": 23.07, "volume": 36324.0}, {"date": "2021-11-10", "close": 22.99, "volume": 39548.0}, {"date": "2021-11-11", "close": 23.02, "volume": 59761.0}, {"date": "2021-11-12", "close": 22.89, "volume": 24525.0}, {"date": "2021-11-15", "close": 22.87, "volume": 50180.0}, {"date": "2021-11-16", "close": 22.63, "volume": 76037.0}, {"date": "2021-11-17", "close": 22.53, "volume": 38423.0}, {"date": "2021-11-18", "close": 22.32, "volume": 91772.0}, {"date": "2021-11-19", "close": 22.48, "volume": 50701.0}, {"date": "2021-11-22", "close": 22.18, "volume": 73687.0}, {"date": "2021-11-23", "close": 22.02, "volume": 75128.0}, {"date": "2021-11-24", "close": 22.14, "volume": 37154.0}, {"date": "2021-11-26", "close": 22.25, "volume": 30700.0}, {"date": "2021-11-29", "close": 22.55, "volume": 74208.0}, {"date": "2021-11-30", "close": 22.66, "volume": 46149.0}, {"date": "2021-12-01", "close": 22.91, "volume": 98399.0}, {"date": "2021-12-02", "close": 22.89, "volume": 30914.0}, {"date": "2021-12-03", "close": 22.71, "volume": 32912.0}, {"date": "2021-12-06", "close": 22.47, "volume": 66270.0}, {"date": "2021-12-07", "close": 22.55, "volume": 64943.0}, {"date": "2021-12-08", "close": 22.58, "volume": 67647.0}, {"date": "2021-12-09", "close": 22.81, "volume": 39803.0}, {"date": "2021-12-10", "close": 22.68, "volume": 111710.0}, {"date": "2021-12-13", "close": 22.54, "volume": 58453.0}, {"date": "2021-12-14", "close": 22.54, "volume": 43563.0}, {"date": "2021-12-15", "close": 22.5, "volume": 43029.0}, {"date": "2021-12-16", "close": 22.49, "volume": 39841.0}, {"date": "2021-12-17", "close": 22.5, "volume": 59299.0}, {"date": "2021-12-20", "close": 22.49, "volume": 17855.0}, {"date": "2021-12-21", "close": 22.45, "volume": 37259.0}, {"date": "2021-12-22", "close": 22.54, "volume": 42894.0}, {"date": "2021-12-23", "close": 22.62, "volume": 37857.0}, {"date": "2021-12-27", "close": 22.56, "volume": 54038.0}, {"date": "2021-12-28", "close": 22.61, "volume": 45282.0}, {"date": "2021-12-29", "close": 22.73, "volume": 30392.0}, {"date": "2021-12-30", "close": 22.65, "volume": 58878.0}, {"date": "2021-12-31", "close": 22.7, "volume": 94357.0}, {"date": "2022-01-03", "close": 22.58, "volume": 81651.0}, {"date": "2022-01-04", "close": 22.1, "volume": 152129.0}, {"date": "2022-01-05", "close": 22.45, "volume": 385197.0}, {"date": "2022-01-06", "close": 22.52, "volume": 85990.0}, {"date": "2022-01-07", "close": 22.52, "volume": 34780.0}, {"date": "2022-01-10", "close": 22.4, "volume": 59480.0}, {"date": "2022-01-11", "close": 22.49, "volume": 46318.0}, {"date": "2022-01-12", "close": 22.48, "volume": 54969.0}, {"date": "2022-01-13", "close": 22.36, "volume": 34780.0}, {"date": "2022-01-14", "close": 22.4, "volume": 86806.0}, {"date": "2022-01-18", "close": 21.71, "volume": 174508.0}, {"date": "2022-01-19", "close": 21.2, "volume": 130684.0}, {"date": "2022-01-20", "close": 21.08, "volume": 118903.0}, {"date": "2022-01-21", "close": 21.35, "volume": 135586.0}, {"date": "2022-01-24", "close": 21.22, "volume": 139446.0}, {"date": "2022-01-25", "close": 21.24, "volume": 107070.0}, {"date": "2022-01-26", "close": 21.14, "volume": 115181.0}, {"date": "2022-01-27", "close": 21.37, "volume": 59439.0}, {"date": "2022-01-28", "close": 21.43, "volume": 59950.0}, {"date": "2022-01-31", "close": 21.56, "volume": 55587.0}, {"date": "2022-02-01", "close": 21.94, "volume": 90454.0}, {"date": "2022-02-02", "close": 21.55, "volume": 59286.0}, {"date": "2022-02-03", "close": 21.19, "volume": 51749.0}, {"date": "2022-02-04", "close": 20.61, "volume": 221064.0}, {"date": "2022-02-07", "close": 20.43, "volume": 159869.0}, {"date": "2022-02-08", "close": 20.23, "volume": 120107.0}, {"date": "2022-02-09", "close": 20.29, "volume": 109889.0}, {"date": "2022-02-10", "close": 20.16, "volume": 96152.0}, {"date": "2022-02-11", "close": 20.18, "volume": 46013.0}, {"date": "2022-02-14", "close": 19.91, "volume": 89276.0}, {"date": "2022-02-15", "close": 19.86, "volume": 199393.0}, {"date": "2022-02-16", "close": 19.86, "volume": 137858.0}, {"date": "2022-02-17", "close": 20.01, "volume": 73143.0}, {"date": "2022-02-18", "close": 20.01, "volume": 121327.0}, {"date": "2022-02-22", "close": 19.88, "volume": 70919.0}, {"date": "2022-02-23", "close": 20.19, "volume": 232652.0}, {"date": "2022-02-24", "close": 21.0, "volume": 273196.0}, {"date": "2022-02-25", "close": 21.0, "volume": 117690.0}, {"date": "2022-02-28", "close": 20.99, "volume": 93062.0}, {"date": "2022-03-01", "close": 21.25, "volume": 94839.0}, {"date": "2022-03-02", "close": 20.84, "volume": 70011.0}, {"date": "2022-03-03", "close": 20.9, "volume": 56355.0}, {"date": "2022-03-04", "close": 21.18, "volume": 44119.0}, {"date": "2022-03-07", "close": 20.8, "volume": 33182.0}, {"date": "2022-03-08", "close": 20.61, "volume": 110933.0}, {"date": "2022-03-09", "close": 20.26, "volume": 83191.0}, {"date": "2022-03-10", "close": 19.88, "volume": 129560.0}, {"date": "2022-03-11", "close": 19.61, "volume": 78404.0}, {"date": "2022-03-14", "close": 18.9373, "volume": 70269.0}, {"date": "2022-03-15", "close": 18.96, "volume": 84793.0}, {"date": "2022-03-16", "close": 19.44, "volume": 78968.0}, {"date": "2022-03-17", "close": 19.81, "volume": 58846.0}, {"date": "2022-03-18", "close": 19.57, "volume": 61207.0}, {"date": "2022-03-21", "close": 19.24, "volume": 58814.0}, {"date": "2022-03-22", "close": 19.07, "volume": 71838.0}, {"date": "2022-03-23", "close": 19.34, "volume": 55555.0}, {"date": "2022-03-24", "close": 19.19, "volume": 91073.0}, {"date": "2022-03-25", "close": 19.07, "volume": 71240.0}, {"date": "2022-03-28", "close": 18.92, "volume": 61012.0}, {"date": "2022-03-29", "close": 19.37, "volume": 97440.0}, {"date": "2022-03-30", "close": 19.73, "volume": 58992.0}, {"date": "2022-03-31", "close": 19.99, "volume": 71775.0}, {"date": "2022-04-01", "close": 19.88, "volume": 99351.0}, {"date": "2022-04-04", "close": 19.72, "volume": 56195.0}, {"date": "2022-04-05", "close": 19.4, "volume": 85517.0}, {"date": "2022-04-06", "close": 19.18, "volume": 77598.0}, {"date": "2022-04-07", "close": 19.17, "volume": 77083.0}, {"date": "2022-04-08", "close": 19.16, "volume": 36880.0}, {"date": "2022-04-11", "close": 18.96, "volume": 46194.0}, {"date": "2022-04-12", "close": 18.94, "volume": 56901.0}, {"date": "2022-04-13", "close": 19.105, "volume": 63440.0}, {"date": "2022-04-14", "close": 18.8, "volume": 76165.0}, {"date": "2022-04-18", "close": 18.7, "volume": 72527.0}, {"date": "2022-04-19", "close": 18.78, "volume": 124513.0}, {"date": "2022-04-20", "close": 18.58, "volume": 183081.0}, {"date": "2022-04-21", "close": 18.25, "volume": 176390.0}, {"date": "2022-04-22", "close": 18.04, "volume": 126002.0}, {"date": "2022-04-25", "close": 18.23, "volume": 64766.0}, {"date": "2022-04-26", "close": 18.25, "volume": 77358.0}, {"date": "2022-04-27", "close": 18.13, "volume": 50505.0}, {"date": "2022-04-28", "close": 18.18, "volume": 107686.0}, {"date": "2022-04-29", "close": 18.36, "volume": 55895.0}, {"date": "2022-05-02", "close": 18.34, "volume": 83173.0}, {"date": "2022-05-03", "close": 18.15, "volume": 57796.0}, {"date": "2022-05-04", "close": 18.18, "volume": 67835.0}, {"date": "2022-05-05", "close": 17.9, "volume": 117695.0}, {"date": "2022-05-06", "close": 17.48, "volume": 192074.0}, {"date": "2022-05-09", "close": 16.93, "volume": 323131.0}, {"date": "2022-05-10", "close": 17.23, "volume": 90087.0}, {"date": "2022-05-11", "close": 17.43, "volume": 109987.0}, {"date": "2022-05-12", "close": 17.61, "volume": 125183.0}, {"date": "2022-05-13", "close": 17.83, "volume": 137600.0}, {"date": "2022-05-16", "close": 17.6, "volume": 91519.0}, {"date": "2022-05-17", "close": 17.56, "volume": 168601.0}, {"date": "2022-05-18", "close": 17.61, "volume": 57900.0}, {"date": "2022-05-19", "close": 17.53, "volume": 79209.0}, {"date": "2022-05-20", "close": 18.04, "volume": 93960.0}, {"date": "2022-05-23", "close": 17.91, "volume": 101472.0}, {"date": "2022-05-24", "close": 17.9927, "volume": 62211.0}, {"date": "2022-05-25", "close": 18.49, "volume": 117479.0}, {"date": "2022-05-26", "close": 18.67, "volume": 83137.0}, {"date": "2022-05-27", "close": 18.64, "volume": 117938.0}, {"date": "2022-05-31", "close": 18.73, "volume": 99847.0}, {"date": "2022-06-01", "close": 18.83, "volume": 127926.0}, {"date": "2022-06-02", "close": 18.89, "volume": 134727.0}, {"date": "2022-06-03", "close": 18.6, "volume": 73728.0}, {"date": "2022-06-06", "close": 18.5, "volume": 52260.0}, {"date": "2022-06-07", "close": 18.58, "volume": 95132.0}, {"date": "2022-06-08", "close": 18.37, "volume": 35446.0}, {"date": "2022-06-09", "close": 18.16, "volume": 68057.0}, {"date": "2022-06-10", "close": 18.0899, "volume": 55708.0}, {"date": "2022-06-13", "close": 17.38, "volume": 96519.0}, {"date": "2022-06-14", "close": 16.76, "volume": 140368.0}, {"date": "2022-06-15", "close": 16.8, "volume": 129139.0}, {"date": "2022-06-16", "close": 16.35, "volume": 249090.0}, {"date": "2022-06-17", "close": 16.71, "volume": 156502.0}, {"date": "2022-06-21", "close": 16.76, "volume": 115724.0}, {"date": "2022-06-22", "close": 16.89, "volume": 143727.0}, {"date": "2022-06-23", "close": 17.1, "volume": 50183.0}, {"date": "2022-06-24", "close": 17.27, "volume": 42108.0}, {"date": "2022-06-27", "close": 17.28, "volume": 44081.0}, {"date": "2022-06-28", "close": 17.44, "volume": 62136.0}, {"date": "2022-06-29", "close": 17.71, "volume": 67521.0}, {"date": "2022-06-30", "close": 17.8, "volume": 93479.0}, {"date": "2022-07-01", "close": 17.98, "volume": 102374.0}, {"date": "2022-07-05", "close": 18.21, "volume": 65803.0}, {"date": "2022-07-06", "close": 17.85, "volume": 157323.0}, {"date": "2022-07-07", "close": 18.01, "volume": 121742.0}, {"date": "2022-07-08", "close": 17.77, "volume": 65927.0}, {"date": "2022-07-11", "close": 18.02, "volume": 47849.0}, {"date": "2022-07-12", "close": 18.25, "volume": 99887.0}, {"date": "2022-07-13", "close": 18.18, "volume": 110126.0}, {"date": "2022-07-14", "close": 18.28, "volume": 124621.0}, {"date": "2022-07-15", "close": 18.18, "volume": 83530.0}, {"date": "2022-07-18", "close": 18.19, "volume": 79193.0}, {"date": "2022-07-19", "close": 18.23, "volume": 58706.0}, {"date": "2022-07-20", "close": 18.05, "volume": 46586.0}, {"date": "2022-07-21", "close": 18.05, "volume": 32778.0}, {"date": "2022-07-22", "close": 18.2, "volume": 86451.0}, {"date": "2022-07-25", "close": 18.1, "volume": 47730.0}, {"date": "2022-07-26", "close": 18.06, "volume": 42918.0}, {"date": "2022-07-27", "close": 17.84, "volume": 81065.0}, {"date": "2022-07-28", "close": 18.19, "volume": 87377.0}, {"date": "2022-07-29", "close": 18.43, "volume": 61107.0}, {"date": "2022-08-01", "close": 18.72, "volume": 126600.0}, {"date": "2022-08-02", "close": 18.7, "volume": 132880.0}, {"date": "2022-08-03", "close": 18.36, "volume": 279707.0}, {"date": "2022-08-04", "close": 18.52, "volume": 153997.0}, {"date": "2022-08-05", "close": 18.27, "volume": 87051.0}, {"date": "2022-08-08", "close": 18.26, "volume": 79113.0}, {"date": "2022-08-09", "close": 18.66, "volume": 86452.0}, {"date": "2022-08-10", "close": 18.43, "volume": 140665.0}, {"date": "2022-08-11", "close": 18.36, "volume": 88033.0}, {"date": "2022-08-12", "close": 18.29, "volume": 76589.0}, {"date": "2022-08-15", "close": 18.33, "volume": 54568.0}, {"date": "2022-08-16", "close": 18.14, "volume": 57340.0}, {"date": "2022-08-17", "close": 18.05, "volume": 68427.0}, {"date": "2022-08-18", "close": 18.06, "volume": 50345.0}, {"date": "2022-08-19", "close": 17.87, "volume": 48619.0}, {"date": "2022-08-22", "close": 17.51, "volume": 57961.0}, {"date": "2022-08-23", "close": 17.6, "volume": 43942.0}, {"date": "2022-08-24", "close": 17.81, "volume": 202210.0}, {"date": "2022-08-25", "close": 17.74, "volume": 48669.0}, {"date": "2022-08-26", "close": 17.86, "volume": 46281.0}, {"date": "2022-08-29", "close": 17.9, "volume": 52346.0}, {"date": "2022-08-30", "close": 17.84, "volume": 39533.0}, {"date": "2022-08-31", "close": 18.25, "volume": 51661.0}, {"date": "2022-09-01", "close": 17.58, "volume": 118238.0}, {"date": "2022-09-02", "close": 17.5, "volume": 43499.0}, {"date": "2022-09-06", "close": 17.42, "volume": 84161.0}, {"date": "2022-09-07", "close": 17.4, "volume": 71499.0}, {"date": "2022-09-08", "close": 17.21, "volume": 66038.0}, {"date": "2022-09-09", "close": 17.38, "volume": 50226.0}, {"date": "2022-09-12", "close": 17.41, "volume": 58102.0}, {"date": "2022-09-13", "close": 17.42, "volume": 69344.0}, {"date": "2022-09-14", "close": 17.37, "volume": 60083.0}, {"date": "2022-09-15", "close": 17.0, "volume": 50483.0}, {"date": "2022-09-16", "close": 16.9, "volume": 89285.0}, {"date": "2022-09-19", "close": 16.84, "volume": 33042.0}, {"date": "2022-09-20", "close": 16.53, "volume": 117391.0}, {"date": "2022-09-21", "close": 16.54, "volume": 51178.0}, {"date": "2022-09-22", "close": 16.19, "volume": 112223.0}, {"date": "2022-09-23", "close": 16.0, "volume": 158030.0}, {"date": "2022-09-26", "close": 15.52, "volume": 120204.0}, {"date": "2022-09-27", "close": 15.37, "volume": 146387.0}, {"date": "2022-09-28", "close": 15.74, "volume": 114235.0}, {"date": "2022-09-29", "close": 15.63, "volume": 81952.0}, {"date": "2022-09-30", "close": 15.69, "volume": 76080.0}, {"date": "2022-10-03", "close": 15.7, "volume": 171774.0}, {"date": "2022-10-04", "close": 15.8, "volume": 128706.0}, {"date": "2022-10-05", "close": 15.41, "volume": 94436.0}, {"date": "2022-10-06", "close": 15.5, "volume": 70780.0}, {"date": "2022-10-07", "close": 15.42, "volume": 40556.0}, {"date": "2022-10-10", "close": 15.1, "volume": 60050.0}, {"date": "2022-10-11", "close": 15.15, "volume": 62753.0}, {"date": "2022-10-12", "close": 15.2, "volume": 135933.0}, {"date": "2022-10-13", "close": 15.17, "volume": 140464.0}, {"date": "2022-10-14", "close": 15.01, "volume": 77078.0}, {"date": "2022-10-17", "close": 15.08, "volume": 76695.0}, {"date": "2022-10-18", "close": 15.15, "volume": 83186.0}, {"date": "2022-10-19", "close": 15.11, "volume": 38153.0}, {"date": "2022-10-20", "close": 14.88, "volume": 59398.0}, {"date": "2022-10-21", "close": 14.94, "volume": 48741.0}, {"date": "2022-10-24", "close": 14.86, "volume": 36003.0}, {"date": "2022-10-25", "close": 14.72, "volume": 361792.0}, {"date": "2022-10-26", "close": 14.86, "volume": 147339.0}, {"date": "2022-10-27", "close": 15.03, "volume": 69184.0}, {"date": "2022-10-28", "close": 15.05, "volume": 85971.0}, {"date": "2022-10-31", "close": 15.02, "volume": 61867.0}, {"date": "2022-11-01", "close": 15.22, "volume": 105374.0}, {"date": "2022-11-02", "close": 15.03, "volume": 46705.0}, {"date": "2022-11-03", "close": 15.01, "volume": 69125.0}, {"date": "2022-11-04", "close": 15.2, "volume": 74136.0}, {"date": "2022-11-07", "close": 15.05, "volume": 52774.0}, {"date": "2022-11-08", "close": 15.0, "volume": 119323.0}, {"date": "2022-11-09", "close": 14.94, "volume": 44037.0}, {"date": "2022-11-10", "close": 15.63, "volume": 83501.0}, {"date": "2022-11-11", "close": 15.89, "volume": 57986.0}, {"date": "2022-11-14", "close": 15.71, "volume": 55904.0}, {"date": "2022-11-15", "close": 15.7043, "volume": 91274.0}, {"date": "2022-11-16", "close": 15.69, "volume": 79263.0}, {"date": "2022-11-17", "close": 15.39, "volume": 72514.0}, {"date": "2022-11-18", "close": 15.28, "volume": 99547.0}, {"date": "2022-11-21", "close": 15.3, "volume": 112340.0}, {"date": "2022-11-22", "close": 15.62, "volume": 159876.0}, {"date": "2022-11-23", "close": 15.87, "volume": 112971.0}, {"date": "2022-11-25", "close": 15.85, "volume": 18535.0}, {"date": "2022-11-28", "close": 15.88, "volume": 68050.0}, {"date": "2022-11-29", "close": 16.03, "volume": 77618.0}, {"date": "2022-11-30", "close": 16.2, "volume": 96866.0}, {"date": "2022-12-01", "close": 16.6, "volume": 153551.0}, {"date": "2022-12-02", "close": 16.66, "volume": 124200.0}, {"date": "2022-12-05", "close": 16.31, "volume": 64745.0}, {"date": "2022-12-06", "close": 16.31, "volume": 74127.0}, {"date": "2022-12-07", "close": 16.33, "volume": 74308.0}, {"date": "2022-12-08", "close": 16.1, "volume": 112244.0}, {"date": "2022-12-09", "close": 16.13, "volume": 133710.0}, {"date": "2022-12-12", "close": 16.11, "volume": 107035.0}, {"date": "2022-12-13", "close": 16.17, "volume": 118415.0}, {"date": "2022-12-14", "close": 16.07, "volume": 102645.0}, {"date": "2022-12-15", "close": 15.97, "volume": 114370.0}, {"date": "2022-12-16", "close": 15.87, "volume": 123633.0}, {"date": "2022-12-19", "close": 15.81, "volume": 172986.0}, {"date": "2022-12-20", "close": 15.79, "volume": 186137.0}, {"date": "2022-12-21", "close": 15.79, "volume": 115709.0}, {"date": "2022-12-22", "close": 15.89, "volume": 103262.0}, {"date": "2022-12-23", "close": 15.75, "volume": 98201.0}, {"date": "2022-12-27", "close": 15.39, "volume": 137719.0}, {"date": "2022-12-28", "close": 15.52, "volume": 114442.0}, {"date": "2022-12-29", "close": 15.67, "volume": 154753.0}, {"date": "2022-12-30", "close": 15.96, "volume": 235497.0}, {"date": "2023-01-03", "close": 15.97, "volume": 92336.0}, {"date": "2023-01-04", "close": 16.11, "volume": 120384.0}, {"date": "2023-01-05", "close": 15.85, "volume": 55524.0}, {"date": "2023-01-06", "close": 16.14, "volume": 86808.0}, {"date": "2023-01-09", "close": 16.71, "volume": 315977.0}, {"date": "2023-01-10", "close": 16.64, "volume": 70342.0}, {"date": "2023-01-11", "close": 16.78, "volume": 102931.0}, {"date": "2023-01-12", "close": 16.77, "volume": 38793.0}, {"date": "2023-01-13", "close": 16.54, "volume": 48544.0}, {"date": "2023-01-17", "close": 16.37, "volume": 68556.0}, {"date": "2023-01-18", "close": 16.71, "volume": 99582.0}, {"date": "2023-01-19", "close": 16.67, "volume": 62155.0}, {"date": "2023-01-20", "close": 16.71, "volume": 52245.0}, {"date": "2023-01-23", "close": 16.65, "volume": 75450.0}, {"date": "2023-01-24", "close": 16.6, "volume": 163109.0}, {"date": "2023-01-25", "close": 16.48, "volume": 75379.0}, {"date": "2023-01-26", "close": 16.53, "volume": 80496.0}, {"date": "2023-01-27", "close": 16.42, "volume": 122422.0}, {"date": "2023-01-30", "close": 16.61, "volume": 83414.0}, {"date": "2023-01-31", "close": 16.86, "volume": 80081.0}, {"date": "2023-02-01", "close": 16.99, "volume": 101342.0}, {"date": "2023-02-02", "close": 17.01, "volume": 78255.0}, {"date": "2023-02-03", "close": 16.68, "volume": 61026.0}, {"date": "2023-02-06", "close": 16.55, "volume": 48667.0}, {"date": "2023-02-07", "close": 16.68, "volume": 43802.0}, {"date": "2023-02-08", "close": 16.52, "volume": 93424.0}, {"date": "2023-02-09", "close": 16.49, "volume": 59156.0}, {"date": "2023-02-10", "close": 16.49, "volume": 54183.0}, {"date": "2023-02-13", "close": 16.56, "volume": 47735.0}, {"date": "2023-02-14", "close": 16.5, "volume": 110053.0}, {"date": "2023-02-15", "close": 16.55, "volume": 43346.0}, {"date": "2023-02-16", "close": 16.34, "volume": 139386.0}, {"date": "2023-02-17", "close": 16.43, "volume": 31822.0}, {"date": "2023-02-21", "close": 16.22, "volume": 67244.0}, {"date": "2023-02-22", "close": 16.28, "volume": 47558.0}, {"date": "2023-02-23", "close": 16.16, "volume": 46247.0}, {"date": "2023-02-24", "close": 16.08, "volume": 29848.0}, {"date": "2023-02-27", "close": 16.11, "volume": 38279.0}, {"date": "2023-02-28", "close": 16.15, "volume": 55384.0}, {"date": "2023-03-01", "close": 16.16, "volume": 71655.0}, {"date": "2023-03-02", "close": 16.06, "volume": 53862.0}, {"date": "2023-03-03", "close": 16.12, "volume": 66035.0}, {"date": "2023-03-06", "close": 16.18, "volume": 52925.0}, {"date": "2023-03-07", "close": 16.2, "volume": 83878.0}, {"date": "2023-03-08", "close": 16.15, "volume": 51974.0}, {"date": "2023-03-09", "close": 16.19, "volume": 64705.0}, {"date": "2023-03-10", "close": 16.19, "volume": 134336.0}, {"date": "2023-03-13", "close": 16.0, "volume": 79686.0}, {"date": "2023-03-14", "close": 15.82, "volume": 105856.0}, {"date": "2023-03-15", "close": 15.78, "volume": 71303.0}, {"date": "2023-03-16", "close": 15.98, "volume": 73081.0}, {"date": "2023-03-17", "close": 15.84, "volume": 63984.0}, {"date": "2023-03-20", "close": 15.96, "volume": 46064.0}, {"date": "2023-03-21", "close": 15.8, "volume": 77988.0}, {"date": "2023-03-22", "close": 15.76, "volume": 76398.0}, {"date": "2023-03-23", "close": 15.87, "volume": 45979.0}, {"date": "2023-03-24", "close": 15.89, "volume": 45418.0}, {"date": "2023-03-27", "close": 15.77, "volume": 47263.0}, {"date": "2023-03-28", "close": 15.8, "volume": 38746.0}, {"date": "2023-03-29", "close": 16.03, "volume": 51390.0}, {"date": "2023-03-30", "close": 15.98, "volume": 58570.0}, {"date": "2023-03-31", "close": 16.12, "volume": 57390.0}, {"date": "2023-04-03", "close": 16.22, "volume": 56054.0}, {"date": "2023-04-04", "close": 16.56, "volume": 103050.0}, {"date": "2023-04-05", "close": 16.53, "volume": 45531.0}, {"date": "2023-04-06", "close": 16.55, "volume": 39311.0}, {"date": "2023-04-10", "close": 16.37, "volume": 71707.0}, {"date": "2023-04-11", "close": 16.47, "volume": 34471.0}, {"date": "2023-04-12", "close": 16.41, "volume": 46505.0}, {"date": "2023-04-13", "close": 16.38, "volume": 34470.0}, {"date": "2023-04-14", "close": 16.17, "volume": 72311.0}, {"date": "2023-04-17", "close": 15.91, "volume": 74963.0}, {"date": "2023-04-18", "close": 15.97, "volume": 98461.0}, {"date": "2023-04-19", "close": 15.93, "volume": 47434.0}, {"date": "2023-04-20", "close": 15.89, "volume": 76912.0}, {"date": "2023-04-21", "close": 15.9, "volume": 81004.0}, {"date": "2023-04-24", "close": 15.95, "volume": 33531.0}, {"date": "2023-04-25", "close": 16.01, "volume": 73107.0}, {"date": "2023-04-26", "close": 16.24, "volume": 56131.0}, {"date": "2023-04-27", "close": 16.07, "volume": 72704.0}, {"date": "2023-04-28", "close": 16.27, "volume": 50213.0}, {"date": "2023-05-01", "close": 16.06, "volume": 61193.0}, {"date": "2023-05-02", "close": 16.37, "volume": 82796.0}, {"date": "2023-05-03", "close": 16.34, "volume": 74682.0}, {"date": "2023-05-04", "close": 16.3, "volume": 48972.0}, {"date": "2023-05-05", "close": 16.21, "volume": 57460.0}, {"date": "2023-05-08", "close": 15.96, "volume": 51574.0}, {"date": "2023-05-09", "close": 15.94, "volume": 47936.0}, {"date": "2023-05-10", "close": 16.08, "volume": 53241.0}, {"date": "2023-05-11", "close": 16.11, "volume": 48125.0}, {"date": "2023-05-12", "close": 15.99, "volume": 40541.0}, {"date": "2023-05-15", "close": 15.88, "volume": 28789.0}, {"date": "2023-05-16", "close": 15.85, "volume": 59404.0}, {"date": "2023-05-17", "close": 15.8, "volume": 41733.0}, {"date": "2023-05-18", "close": 15.71, "volume": 50511.0}, {"date": "2023-05-19", "close": 15.68, "volume": 42353.0}, {"date": "2023-05-22", "close": 15.19, "volume": 371287.0}, {"date": "2023-05-23", "close": 15.28, "volume": 136603.0}, {"date": "2023-05-24", "close": 15.14, "volume": 114292.0}, {"date": "2023-05-25", "close": 15.17, "volume": 144566.0}, {"date": "2023-05-26", "close": 15.2, "volume": 107697.0}, {"date": "2023-05-30", "close": 15.3, "volume": 121930.0}, {"date": "2023-05-31", "close": 15.41, "volume": 65553.0}, {"date": "2023-06-01", "close": 15.49, "volume": 74761.0}, {"date": "2023-06-02", "close": 15.37, "volume": 120430.0}, {"date": "2023-06-05", "close": 15.35, "volume": 53525.0}, {"date": "2023-06-06", "close": 15.41, "volume": 75191.0}, {"date": "2023-06-07", "close": 15.37, "volume": 60210.0}, {"date": "2023-06-08", "close": 15.41, "volume": 48652.0}, {"date": "2023-06-09", "close": 15.41, "volume": 40072.0}, {"date": "2023-06-12", "close": 15.43, "volume": 130794.0}, {"date": "2023-06-13", "close": 15.48, "volume": 107034.0}, {"date": "2023-06-14", "close": 15.4, "volume": 57988.0}, {"date": "2023-06-15", "close": 15.49, "volume": 123875.0}, {"date": "2023-06-16", "close": 15.63, "volume": 143462.0}, {"date": "2023-06-20", "close": 15.58, "volume": 76074.0}, {"date": "2023-06-21", "close": 15.67, "volume": 88810.0}, {"date": "2023-06-22", "close": 15.61, "volume": 95222.0}, {"date": "2023-06-23", "close": 15.67, "volume": 53876.0}, {"date": "2023-06-26", "close": 15.71, "volume": 37293.0}, {"date": "2023-06-27", "close": 15.71, "volume": 60222.0}, {"date": "2023-06-28", "close": 15.76, "volume": 41364.0}, {"date": "2023-06-29", "close": 15.55, "volume": 42700.0}, {"date": "2023-06-30", "close": 15.69, "volume": 38288.0}, {"date": "2023-07-03", "close": 15.7, "volume": 26048.0}, {"date": "2023-07-05", "close": 15.67, "volume": 42762.0}, {"date": "2023-07-06", "close": 15.4, "volume": 51440.0}, {"date": "2023-07-07", "close": 15.43, "volume": 75510.0}, {"date": "2023-07-10", "close": 15.55, "volume": 25571.0}, {"date": "2023-07-11", "close": 15.51, "volume": 50768.0}, {"date": "2023-07-12", "close": 15.62, "volume": 65390.0}, {"date": "2023-07-13", "close": 15.71, "volume": 50503.0}, {"date": "2023-07-14", "close": 15.58, "volume": 35118.0}, {"date": "2023-07-17", "close": 15.61, "volume": 38963.0}, {"date": "2023-07-18", "close": 15.61, "volume": 44003.0}, {"date": "2023-07-19", "close": 15.69, "volume": 71558.0}, {"date": "2023-07-20", "close": 15.55, "volume": 57030.0}, {"date": "2023-07-21", "close": 15.6, "volume": 71394.0}, {"date": "2023-07-24", "close": 15.61, "volume": 37374.0}, {"date": "2023-07-25", "close": 15.6, "volume": 99303.0}, {"date": "2023-07-26", "close": 15.52, "volume": 79782.0}, {"date": "2023-07-27", "close": 15.51, "volume": 84802.0}, {"date": "2023-07-28", "close": 15.56, "volume": 54079.0}, {"date": "2023-07-31", "close": 15.64, "volume": 75956.0}, {"date": "2023-08-01", "close": 15.46, "volume": 61507.0}, {"date": "2023-08-02", "close": 15.44, "volume": 62027.0}, {"date": "2023-08-03", "close": 15.19, "volume": 43329.0}, {"date": "2023-08-04", "close": 15.28, "volume": 60692.0}, {"date": "2023-08-07", "close": 15.22, "volume": 49658.0}, {"date": "2023-08-08", "close": 15.2, "volume": 124526.0}, {"date": "2023-08-09", "close": 15.38, "volume": 82748.0}, {"date": "2023-08-10", "close": 15.19, "volume": 85216.0}, {"date": "2023-08-11", "close": 15.3, "volume": 74813.0}, {"date": "2023-08-14", "close": 15.23, "volume": 44222.0}, {"date": "2023-08-15", "close": 15.13, "volume": 47976.0}, {"date": "2023-08-16", "close": 15.11, "volume": 58796.0}, {"date": "2023-08-17", "close": 15.06, "volume": 52317.0}, {"date": "2023-08-18", "close": 15.14, "volume": 63564.0}, {"date": "2023-08-21", "close": 14.99, "volume": 68781.0}, {"date": "2023-08-22", "close": 15.01, "volume": 56482.0}, {"date": "2023-08-23", "close": 15.03, "volume": 77692.0}, {"date": "2023-08-24", "close": 15.03, "volume": 56611.0}, {"date": "2023-08-25", "close": 15.01, "volume": 107667.0}, {"date": "2023-08-28", "close": 15.05, "volume": 65118.0}, {"date": "2023-08-29", "close": 15.13, "volume": 94486.0}, {"date": "2023-08-30", "close": 15.19, "volume": 125739.0}, {"date": "2023-08-31", "close": 15.25, "volume": 94196.0}, {"date": "2023-09-01", "close": 15.22, "volume": 64071.0}, {"date": "2023-09-05", "close": 15.17, "volume": 115334.0}, {"date": "2023-09-06", "close": 15.15, "volume": 59882.0}, {"date": "2023-09-07", "close": 15.12, "volume": 43978.0}, {"date": "2023-09-08", "close": 15.01, "volume": 46530.0}, {"date": "2023-09-11", "close": 14.99, "volume": 35690.0}, {"date": "2023-09-12", "close": 14.97, "volume": 69387.0}, {"date": "2023-09-13", "close": 14.88, "volume": 49236.0}, {"date": "2023-09-14", "close": 14.99, "volume": 108390.0}, {"date": "2023-09-15", "close": 14.95, "volume": 83661.0}, {"date": "2023-09-18", "close": 14.87, "volume": 103087.0}, {"date": "2023-09-19", "close": 14.87, "volume": 73259.0}, {"date": "2023-09-20", "close": 14.95, "volume": 66492.0}, {"date": "2023-09-21", "close": 14.68, "volume": 104705.0}, {"date": "2023-09-22", "close": 14.64, "volume": 86018.0}, {"date": "2023-09-25", "close": 14.57, "volume": 113143.0}, {"date": "2023-09-26", "close": 14.37, "volume": 64851.0}, {"date": "2023-09-27", "close": 14.21, "volume": 133304.0}, {"date": "2023-09-28", "close": 14.27, "volume": 99807.0}, {"date": "2023-09-29", "close": 14.53, "volume": 208438.0}, {"date": "2023-10-02", "close": 14.25, "volume": 118887.0}, {"date": "2023-10-03", "close": 14.04, "volume": 151235.0}, {"date": "2023-10-04", "close": 14.36, "volume": 194298.0}, {"date": "2023-10-05", "close": 14.24, "volume": 75363.0}, {"date": "2023-10-06", "close": 14.15, "volume": 64460.0}, {"date": "2023-10-09", "close": 14.15, "volume": 106972.0}, {"date": "2023-10-10", "close": 14.22, "volume": 134393.0}, {"date": "2023-10-11", "close": 14.34, "volume": 118201.0}, {"date": "2023-10-12", "close": 14.21, "volume": 73438.0}, {"date": "2023-10-13", "close": 14.25, "volume": 54204.0}, {"date": "2023-10-16", "close": 14.24, "volume": 66465.0}, {"date": "2023-10-17", "close": 14.1, "volume": 75104.0}, {"date": "2023-10-18", "close": 13.91, "volume": 110709.0}, {"date": "2023-10-19", "close": 13.75, "volume": 96997.0}, {"date": "2023-10-20", "close": 13.83, "volume": 118650.0}, {"date": "2023-10-23", "close": 13.86, "volume": 67766.0}, {"date": "2023-10-24", "close": 14.02, "volume": 97817.0}, {"date": "2023-10-25", "close": 13.86, "volume": 113506.0}, {"date": "2023-10-26", "close": 13.91, "volume": 79578.0}, {"date": "2023-10-27", "close": 13.87, "volume": 58037.0}, {"date": "2023-10-30", "close": 13.98, "volume": 89714.0}, {"date": "2023-10-31", "close": 13.95, "volume": 72428.0}, {"date": "2023-11-01", "close": 14.23, "volume": 68625.0}, {"date": "2023-11-02", "close": 14.51, "volume": 65763.0}, {"date": "2023-11-03", "close": 14.92, "volume": 201995.0}, {"date": "2023-11-06", "close": 14.71, "volume": 74654.0}, {"date": "2023-11-07", "close": 14.84, "volume": 56581.0}, {"date": "2023-11-08", "close": 15.03, "volume": 76329.0}, {"date": "2023-11-09", "close": 14.73, "volume": 60462.0}, {"date": "2023-11-10", "close": 14.73, "volume": 44313.0}, {"date": "2023-11-13", "close": 14.7, "volume": 46279.0}, {"date": "2023-11-14", "close": 14.89, "volume": 78441.0}, {"date": "2023-11-15", "close": 14.76, "volume": 40640.0}, {"date": "2023-11-16", "close": 14.99, "volume": 61006.0}, {"date": "2023-11-17", "close": 14.95, "volume": 45724.0}, {"date": "2023-11-20", "close": 14.95, "volume": 54025.0}, {"date": "2023-11-21", "close": 14.979, "volume": 54434.0}, {"date": "2023-11-22", "close": 14.96, "volume": 36126.0}, {"date": "2023-11-24", "close": 14.97, "volume": 36095.0}, {"date": "2023-11-27", "close": 14.99, "volume": 67991.0}, {"date": "2023-11-28", "close": 15.1, "volume": 175376.0}, {"date": "2023-11-29", "close": 15.31, "volume": 164414.0}, {"date": "2023-11-30", "close": 15.19, "volume": 80640.0}, {"date": "2023-12-01", "close": 15.28, "volume": 83062.0}, {"date": "2023-12-04", "close": 15.4, "volume": 119456.0}, {"date": "2023-12-05", "close": 15.41, "volume": 129757.0}, {"date": "2023-12-06", "close": 15.49, "volume": 92317.0}, {"date": "2023-12-07", "close": 15.46, "volume": 54740.0}, {"date": "2023-12-08", "close": 15.4, "volume": 93809.0}, {"date": "2023-12-11", "close": 15.33, "volume": 68257.0}, {"date": "2023-12-12", "close": 15.33, "volume": 68480.0}, {"date": "2023-12-13", "close": 15.51, "volume": 157182.0}, {"date": "2023-12-14", "close": 15.71, "volume": 114213.0}, {"date": "2023-12-15", "close": 15.77, "volume": 76925.0}, {"date": "2023-12-18", "close": 15.84, "volume": 107589.0}, {"date": "2023-12-19", "close": 15.79, "volume": 145773.0}, {"date": "2023-12-20", "close": 15.77, "volume": 58695.0}, {"date": "2023-12-21", "close": 15.85, "volume": 130119.0}, {"date": "2023-12-22", "close": 15.98, "volume": 76825.0}, {"date": "2023-12-26", "close": 15.59, "volume": 93063.0}, {"date": "2023-12-27", "close": 15.56, "volume": 167658.0}, {"date": "2023-12-28", "close": 15.76, "volume": 194312.0}, {"date": "2023-12-29", "close": 15.79, "volume": 343743.0}, {"date": "2024-01-02", "close": 15.72, "volume": 109518.0}, {"date": "2024-01-03", "close": 16.08, "volume": 113131.0}, {"date": "2024-01-04", "close": 16.05, "volume": 53546.0}, {"date": "2024-01-05", "close": 16.09, "volume": 122393.0}, {"date": "2024-01-08", "close": 16.19, "volume": 99005.0}, {"date": "2024-01-09", "close": 16.13, "volume": 62652.0}, {"date": "2024-01-10", "close": 16.03, "volume": 82223.0}, {"date": "2024-01-11", "close": 15.91, "volume": 72435.0}, {"date": "2024-01-12", "close": 15.8, "volume": 92316.0}, {"date": "2024-01-16", "close": 15.625, "volume": 91669.0}, {"date": "2024-01-17", "close": 15.57, "volume": 79434.0}, {"date": "2024-01-18", "close": 15.54, "volume": 47330.0}, {"date": "2024-01-19", "close": 15.54, "volume": 71800.0}, {"date": "2024-01-22", "close": 15.71, "volume": 47597.0}, {"date": "2024-01-23", "close": 15.755, "volume": 62036.0}, {"date": "2024-01-24", "close": 15.75, "volume": 79157.0}, {"date": "2024-01-25", "close": 15.86, "volume": 61298.0}, {"date": "2024-01-26", "close": 15.83, "volume": 68780.0}, {"date": "2024-01-29", "close": 15.99, "volume": 42663.0}, {"date": "2024-01-30", "close": 16.15, "volume": 69070.0}, {"date": "2024-01-31", "close": 16.1, "volume": 88111.0}, {"date": "2024-02-01", "close": 16.2, "volume": 152519.0}, {"date": "2024-02-02", "close": 16.11, "volume": 60949.0}, {"date": "2024-02-05", "close": 15.92, "volume": 52162.0}, {"date": "2024-02-06", "close": 16.0, "volume": 45397.0}, {"date": "2024-02-07", "close": 16.03, "volume": 73418.0}, {"date": "2024-02-08", "close": 15.94, "volume": 45484.0}, {"date": "2024-02-09", "close": 15.86, "volume": 34110.0}, {"date": "2024-02-12", "close": 15.9, "volume": 28444.0}, {"date": "2024-02-13", "close": 15.72, "volume": 56957.0}, {"date": "2024-02-14", "close": 15.65, "volume": 52049.0}, {"date": "2024-02-15", "close": 15.75, "volume": 42747.0}, {"date": "2024-02-16", "close": 15.63, "volume": 38121.0}, {"date": "2024-02-20", "close": 15.615, "volume": 27742.0}, {"date": "2024-02-21", "close": 15.49, "volume": 90577.0}, {"date": "2024-02-22", "close": 15.46, "volume": 47373.0}, {"date": "2024-02-23", "close": 15.47, "volume": 77675.0}, {"date": "2024-02-26", "close": 15.38, "volume": 56542.0}, {"date": "2024-02-27", "close": 15.21, "volume": 137753.0}, {"date": "2024-02-28", "close": 15.34, "volume": 69390.0}, {"date": "2024-02-29", "close": 15.46, "volume": 62284.0}, {"date": "2024-03-01", "close": 15.52, "volume": 66274.0}, {"date": "2024-03-04", "close": 15.57, "volume": 82846.0}, {"date": "2024-03-05", "close": 15.6, "volume": 58412.0}, {"date": "2024-03-06", "close": 15.68, "volume": 49753.0}, {"date": "2024-03-07", "close": 15.69, "volume": 36054.0}, {"date": "2024-03-08", "close": 15.69, "volume": 73899.0}, {"date": "2024-03-11", "close": 15.67, "volume": 28523.0}, {"date": "2024-03-12", "close": 15.6, "volume": 68953.0}, {"date": "2024-03-13", "close": 15.5593, "volume": 48953.0}, {"date": "2024-03-14", "close": 15.29, "volume": 43651.0}, {"date": "2024-03-15", "close": 15.26, "volume": 46067.0}, {"date": "2024-03-18", "close": 15.32, "volume": 41170.0}, {"date": "2024-03-19", "close": 15.28, "volume": 33825.0}, {"date": "2024-03-20", "close": 15.3, "volume": 52222.0}, {"date": "2024-03-21", "close": 15.33, "volume": 54744.0}, {"date": "2024-03-22", "close": 15.33, "volume": 73213.0}, {"date": "2024-03-25", "close": 15.27, "volume": 74567.0}, {"date": "2024-03-26", "close": 15.29, "volume": 52738.0}, {"date": "2024-03-27", "close": 15.34, "volume": 52356.0}, {"date": "2024-03-28", "close": 15.32, "volume": 76394.0}, {"date": "2024-04-01", "close": 15.22, "volume": 89724.0}, {"date": "2024-04-02", "close": 15.18, "volume": 72409.0}, {"date": "2024-04-03", "close": 15.17, "volume": 49862.0}, {"date": "2024-04-04", "close": 15.16, "volume": 84385.0}, {"date": "2024-04-05", "close": 15.1, "volume": 71447.0}, {"date": "2024-04-08", "close": 15.2, "volume": 124691.0}, {"date": "2024-04-09", "close": 15.19, "volume": 73583.0}, {"date": "2024-04-10", "close": 14.89, "volume": 80031.0}, {"date": "2024-04-11", "close": 14.98, "volume": 63711.0}, {"date": "2024-04-12", "close": 14.84, "volume": 82130.0}, {"date": "2024-04-15", "close": 14.79, "volume": 105310.0}, {"date": "2024-04-16", "close": 14.67, "volume": 71055.0}, {"date": "2024-04-17", "close": 14.69, "volume": 75479.0}, {"date": "2024-04-18", "close": 14.56, "volume": 154014.0}, {"date": "2024-04-19", "close": 14.58, "volume": 46970.0}, {"date": "2024-04-22", "close": 14.58, "volume": 39332.0}, {"date": "2024-04-23", "close": 14.76, "volume": 108877.0}, {"date": "2024-04-24", "close": 14.72, "volume": 109304.0}, {"date": "2024-04-25", "close": 14.58, "volume": 35539.0}, {"date": "2024-04-26", "close": 14.62, "volume": 44452.0}, {"date": "2024-04-29", "close": 14.68, "volume": 53313.0}, {"date": "2024-04-30", "close": 14.62, "volume": 35963.0}, {"date": "2024-05-01", "close": 14.65, "volume": 112872.0}, {"date": "2024-05-02", "close": 14.74, "volume": 62966.0}, {"date": "2024-05-03", "close": 14.86, "volume": 67273.0}, {"date": "2024-05-06", "close": 14.87, "volume": 32980.0}, {"date": "2024-05-07", "close": 14.89, "volume": 81775.0}, {"date": "2024-05-08", "close": 14.88, "volume": 70924.0}, {"date": "2024-05-09", "close": 14.94, "volume": 48694.0}, {"date": "2024-05-10", "close": 14.84, "volume": 47727.0}, {"date": "2024-05-13", "close": 14.82, "volume": 55147.0}, {"date": "2024-05-14", "close": 14.83, "volume": 72838.0}, {"date": "2024-05-15", "close": 15.0, "volume": 84662.0}, {"date": "2024-05-16", "close": 14.96, "volume": 73748.0}, {"date": "2024-05-17", "close": 14.96, "volume": 38971.0}, {"date": "2024-05-20", "close": 14.91, "volume": 54941.0}, {"date": "2024-05-21", "close": 14.95, "volume": 61306.0}, {"date": "2024-05-22", "close": 14.96, "volume": 89894.0}, {"date": "2024-05-23", "close": 15.0, "volume": 147058.0}, {"date": "2024-05-24", "close": 14.99, "volume": 39848.0}, {"date": "2024-05-28", "close": 14.96, "volume": 99310.0}, {"date": "2024-05-29", "close": 14.74, "volume": 218997.0}, {"date": "2024-05-30", "close": 14.8, "volume": 57888.0}, {"date": "2024-05-31", "close": 14.99, "volume": 76378.0}, {"date": "2024-06-03", "close": 15.02, "volume": 71203.0}, {"date": "2024-06-04", "close": 15.26, "volume": 351646.0}, {"date": "2024-06-05", "close": 15.26, "volume": 61908.0}, {"date": "2024-06-06", "close": 15.38, "volume": 51866.0}, {"date": "2024-06-07", "close": 15.2902, "volume": 68543.0}, {"date": "2024-06-10", "close": 15.25, "volume": 83051.0}, {"date": "2024-06-11", "close": 15.34, "volume": 53206.0}, {"date": "2024-06-12", "close": 15.47, "volume": 55446.0}, {"date": "2024-06-13", "close": 15.52, "volume": 67933.0}, {"date": "2024-06-14", "close": 15.38, "volume": 110888.0}, {"date": "2024-06-17", "close": 15.24, "volume": 64176.0}, {"date": "2024-06-18", "close": 15.37, "volume": 52189.0}, {"date": "2024-06-20", "close": 15.38, "volume": 61616.0}, {"date": "2024-06-21", "close": 15.28, "volume": 45111.0}, {"date": "2024-06-24", "close": 15.41, "volume": 67503.0}, {"date": "2024-06-25", "close": 15.46, "volume": 46880.0}, {"date": "2024-06-26", "close": 15.365, "volume": 30104.0}, {"date": "2024-06-27", "close": 15.49, "volume": 53522.0}, {"date": "2024-06-28", "close": 15.51, "volume": 62253.0}, {"date": "2024-07-01", "close": 15.395, "volume": 115825.0}, {"date": "2024-07-02", "close": 15.25, "volume": 84682.0}, {"date": "2024-07-03", "close": 15.44, "volume": 27093.0}, {"date": "2024-07-05", "close": 15.57, "volume": 90726.0}, {"date": "2024-07-08", "close": 15.48, "volume": 31232.0}, {"date": "2024-07-09", "close": 15.58, "volume": 82770.0}, {"date": "2024-07-10", "close": 15.61, "volume": 60148.0}, {"date": "2024-07-11", "close": 15.725, "volume": 83443.0}, {"date": "2024-07-12", "close": 15.78, "volume": 28585.0}, {"date": "2024-07-15", "close": 15.76, "volume": 59757.0}, {"date": "2024-07-16", "close": 15.73, "volume": 29368.0}, {"date": "2024-07-17", "close": 15.72, "volume": 35418.0}, {"date": "2024-07-18", "close": 15.725, "volume": 42565.0}, {"date": "2024-07-19", "close": 15.72, "volume": 48130.0}, {"date": "2024-07-22", "close": 15.7205, "volume": 21833.0}, {"date": "2024-07-23", "close": 15.85, "volume": 53084.0}, {"date": "2024-07-24", "close": 15.755, "volume": 28921.0}, {"date": "2024-07-25", "close": 15.78, "volume": 36532.0}, {"date": "2024-07-26", "close": 15.885, "volume": 54296.0}, {"date": "2024-07-29", "close": 15.89, "volume": 34917.0}, {"date": "2024-07-30", "close": 15.955, "volume": 61982.0}, {"date": "2024-07-31", "close": 16.26, "volume": 133596.0}, {"date": "2024-08-01", "close": 16.35, "volume": 94057.0}, {"date": "2024-08-02", "close": 16.55, "volume": 61006.0}, {"date": "2024-08-05", "close": 16.44, "volume": 76392.0}, {"date": "2024-08-06", "close": 16.57, "volume": 84566.0}, {"date": "2024-08-07", "close": 16.27, "volume": 60280.0}, {"date": "2024-08-08", "close": 16.31, "volume": 55703.0}, {"date": "2024-08-09", "close": 16.38, "volume": 40716.0}, {"date": "2024-08-12", "close": 16.41, "volume": 21235.0}, {"date": "2024-08-13", "close": 16.49, "volume": 39465.0}, {"date": "2024-08-14", "close": 16.52, "volume": 38663.0}, {"date": "2024-08-15", "close": 16.41, "volume": 35056.0}, {"date": "2024-08-16", "close": 16.41, "volume": 56834.0}, {"date": "2024-08-19", "close": 16.5, "volume": 42678.0}, {"date": "2024-08-20", "close": 16.55, "volume": 25977.0}, {"date": "2024-08-21", "close": 16.56, "volume": 154685.0}, {"date": "2024-08-22", "close": 16.47, "volume": 49393.0}, {"date": "2024-08-23", "close": 16.45, "volume": 50635.0}, {"date": "2024-08-26", "close": 16.49, "volume": 57673.0}, {"date": "2024-08-27", "close": 16.46, "volume": 82954.0}, {"date": "2024-08-28", "close": 16.45, "volume": 55812.0}, {"date": "2024-08-29", "close": 16.57, "volume": 63565.0}, {"date": "2024-08-30", "close": 16.6, "volume": 45543.0}, {"date": "2024-09-03", "close": 16.62, "volume": 74979.0}, {"date": "2024-09-04", "close": 16.64, "volume": 133753.0}, {"date": "2024-09-05", "close": 16.71, "volume": 78499.0}, {"date": "2024-09-06", "close": 16.92, "volume": 95687.0}, {"date": "2024-09-09", "close": 17.31, "volume": 271134.0}, {"date": "2024-09-10", "close": 17.14, "volume": 170687.0}, {"date": "2024-09-11", "close": 17.13, "volume": 108246.0}, {"date": "2024-09-12", "close": 17.18, "volume": 137572.0}, {"date": "2024-09-13", "close": 17.12, "volume": 50899.0}, {"date": "2024-09-16", "close": 17.15, "volume": 233275.0}, {"date": "2024-09-17", "close": 16.97, "volume": 137753.0}, {"date": "2024-09-18", "close": 16.91, "volume": 207806.0}, {"date": "2024-09-19", "close": 16.78, "volume": 133597.0}, {"date": "2024-09-20", "close": 16.61, "volume": 176625.0}, {"date": "2024-09-23", "close": 16.64, "volume": 147979.0}, {"date": "2024-09-24", "close": 16.83, "volume": 95552.0}, {"date": "2024-09-25", "close": 16.69, "volume": 84407.0}, {"date": "2024-09-26", "close": 16.62, "volume": 81849.0}, {"date": "2024-09-27", "close": 16.64, "volume": 66535.0}, {"date": "2024-09-30", "close": 16.61, "volume": 193340.0}, {"date": "2024-10-01", "close": 16.73, "volume": 123149.0}, {"date": "2024-10-02", "close": 16.63, "volume": 95046.0}, {"date": "2024-10-03", "close": 16.54, "volume": 79288.0}, {"date": "2024-10-04", "close": 16.46, "volume": 144582.0}, {"date": "2024-10-07", "close": 16.32, "volume": 98904.0}, {"date": "2024-10-08", "close": 16.31, "volume": 70698.0}, {"date": "2024-10-09", "close": 16.31, "volume": 56992.0}, {"date": "2024-10-10", "close": 16.2689, "volume": 74107.0}, {"date": "2024-10-11", "close": 16.3, "volume": 70194.0}, {"date": "2024-10-14", "close": 16.212, "volume": 77997.0}, {"date": "2024-10-15", "close": 16.2, "volume": 71133.0}, {"date": "2024-10-16", "close": 16.28, "volume": 36963.0}, {"date": "2024-10-17", "close": 16.21, "volume": 57690.0}, {"date": "2024-10-18", "close": 16.2, "volume": 44546.0}, {"date": "2024-10-21", "close": 16.01, "volume": 73071.0}, {"date": "2024-10-22", "close": 16.0, "volume": 96867.0}, {"date": "2024-10-23", "close": 15.838, "volume": 141029.0}, {"date": "2024-10-24", "close": 15.99, "volume": 113017.0}, {"date": "2024-10-25", "close": 15.97, "volume": 43454.0}, {"date": "2024-10-28", "close": 15.98, "volume": 123178.0}, {"date": "2024-10-29", "close": 15.99, "volume": 88149.0}, {"date": "2024-10-30", "close": 16.08, "volume": 91139.0}, {"date": "2024-10-31", "close": 16.28, "volume": 97853.0}, {"date": "2024-11-01", "close": 16.16, "volume": 93547.0}, {"date": "2024-11-04", "close": 16.31, "volume": 87780.0}, {"date": "2024-11-05", "close": 16.24, "volume": 80462.0}, {"date": "2024-11-06", "close": 16.01, "volume": 112231.0}, {"date": "2024-11-07", "close": 16.135, "volume": 45382.0}, {"date": "2024-11-08", "close": 16.26, "volume": 50691.0}, {"date": "2024-11-11", "close": 16.24, "volume": 43334.0}, {"date": "2024-11-12", "close": 16.05, "volume": 49058.0}, {"date": "2024-11-13", "close": 15.91, "volume": 71128.0}, {"date": "2024-11-14", "close": 15.99, "volume": 80623.0}, {"date": "2024-11-15", "close": 15.73, "volume": 120622.0}, {"date": "2024-11-18", "close": 15.68, "volume": 132791.0}, {"date": "2024-11-19", "close": 15.75, "volume": 53740.0}, {"date": "2024-11-20", "close": 15.72, "volume": 82152.0}, {"date": "2024-11-21", "close": 15.7, "volume": 104022.0}, {"date": "2024-11-22", "close": 15.74, "volume": 89417.0}, {"date": "2024-11-25", "close": 15.88, "volume": 44030.0}, {"date": "2024-11-26", "close": 15.93, "volume": 95932.0}, {"date": "2024-11-27", "close": 16.08, "volume": 69277.0}, {"date": "2024-11-29", "close": 16.36, "volume": 68859.0}, {"date": "2024-12-02", "close": 16.47, "volume": 113390.0}, {"date": "2024-12-03", "close": 16.41, "volume": 97019.0}, {"date": "2024-12-04", "close": 16.36, "volume": 58017.0}, {"date": "2024-12-05", "close": 16.39, "volume": 73236.0}, {"date": "2024-12-06", "close": 16.54, "volume": 85164.0}, {"date": "2024-12-09", "close": 16.58, "volume": 65378.0}, {"date": "2024-12-10", "close": 16.41, "volume": 60592.0}, {"date": "2024-12-11", "close": 16.44, "volume": 74295.0}, {"date": "2024-12-12", "close": 16.19, "volume": 74085.0}, {"date": "2024-12-13", "close": 16.08, "volume": 42449.0}, {"date": "2024-12-16", "close": 15.86, "volume": 89644.0}, {"date": "2024-12-17", "close": 15.7, "volume": 70929.0}, {"date": "2024-12-18", "close": 15.61, "volume": 138559.0}, {"date": "2024-12-19", "close": 15.45, "volume": 126944.0}, {"date": "2024-12-20", "close": 15.44, "volume": 94018.0}, {"date": "2024-12-23", "close": 15.29, "volume": 97076.0}, {"date": "2024-12-24", "close": 15.29, "volume": 45003.0}, {"date": "2024-12-26", "close": 15.24, "volume": 117706.0}, {"date": "2024-12-27", "close": 15.0, "volume": 170528.0}, {"date": "2024-12-30", "close": 15.06, "volume": 348585.0}, {"date": "2024-12-31", "close": 14.98, "volume": 408425.0}, {"date": "2025-01-02", "close": 15.05, "volume": 100346.0}, {"date": "2025-01-03", "close": 15.12, "volume": 73426.0}, {"date": "2025-01-06", "close": 15.12, "volume": 106293.0}, {"date": "2025-01-07", "close": 15.23, "volume": 210325.0}, {"date": "2025-01-08", "close": 15.35, "volume": 96788.0}, {"date": "2025-01-10", "close": 15.32, "volume": 105610.0}, {"date": "2025-01-13", "close": 15.3, "volume": 63061.0}, {"date": "2025-01-14", "close": 15.3, "volume": 45506.0}, {"date": "2025-01-15", "close": 15.33, "volume": 71963.0}, {"date": "2025-01-16", "close": 15.39, "volume": 54856.0}, {"date": "2025-01-17", "close": 15.47, "volume": 53910.0}, {"date": "2025-01-21", "close": 15.56, "volume": 49799.0}, {"date": "2025-01-22", "close": 15.56, "volume": 49870.0}, {"date": "2025-01-23", "close": 15.5, "volume": 42137.0}, {"date": "2025-01-24", "close": 15.47, "volume": 73271.0}, {"date": "2025-01-27", "close": 15.71, "volume": 63346.0}, {"date": "2025-01-28", "close": 15.7, "volume": 54245.0}, {"date": "2025-01-29", "close": 15.67, "volume": 31237.0}, {"date": "2025-01-30", "close": 15.77, "volume": 37291.0}, {"date": "2025-01-31", "close": 15.89, "volume": 176523.0}, {"date": "2025-02-03", "close": 15.86, "volume": 71943.0}, {"date": "2025-02-04", "close": 15.97, "volume": 74722.0}, {"date": "2025-02-05", "close": 16.13, "volume": 39817.0}, {"date": "2025-02-06", "close": 16.16, "volume": 49752.0}, {"date": "2025-02-07", "close": 16.15, "volume": 24111.0}, {"date": "2025-02-10", "close": 16.08, "volume": 38188.0}, {"date": "2025-02-11", "close": 16.08, "volume": 41226.0}, {"date": "2025-02-12", "close": 15.97, "volume": 54523.0}, {"date": "2025-02-13", "close": 15.92, "volume": 88830.0}, {"date": "2025-02-14", "close": 15.97, "volume": 85027.0}, {"date": "2025-02-18", "close": 15.84, "volume": 78045.0}, {"date": "2025-02-19", "close": 15.83, "volume": 68047.0}, {"date": "2025-02-20", "close": 15.85, "volume": 42371.0}, {"date": "2025-02-21", "close": 15.85, "volume": 53547.0}, {"date": "2025-02-24", "close": 15.9, "volume": 25151.0}, {"date": "2025-02-25", "close": 16.13, "volume": 68397.0}, {"date": "2025-02-26", "close": 16.21, "volume": 78850.0}, {"date": "2025-02-27", "close": 16.16, "volume": 43730.0}, {"date": "2025-02-28", "close": 16.3, "volume": 70289.0}, {"date": "2025-03-03", "close": 16.47, "volume": 86964.0}, {"date": "2025-03-04", "close": 16.21, "volume": 102750.0}, {"date": "2025-03-05", "close": 16.09, "volume": 45116.0}, {"date": "2025-03-06", "close": 16.01, "volume": 49090.0}, {"date": "2025-03-07", "close": 15.94, "volume": 53276.0}, {"date": "2025-03-10", "close": 15.92, "volume": 41187.0}, {"date": "2025-03-11", "close": 15.93, "volume": 43311.0}, {"date": "2025-03-12", "close": 15.87, "volume": 36429.0}, {"date": "2025-03-13", "close": 15.88, "volume": 44481.0}, {"date": "2025-03-14", "close": 15.82, "volume": 43160.0}, {"date": "2025-03-17", "close": 15.88, "volume": 48712.0}, {"date": "2025-03-18", "close": 15.8, "volume": 20415.0}, {"date": "2025-03-19", "close": 15.84, "volume": 46482.0}, {"date": "2025-03-20", "close": 15.91, "volume": 25251.0}, {"date": "2025-03-21", "close": 16.05, "volume": 58221.0}, {"date": "2025-03-24", "close": 15.98, "volume": 19395.0}, {"date": "2025-03-25", "close": 15.92, "volume": 72511.0}, {"date": "2025-03-26", "close": 15.84, "volume": 51622.0}, {"date": "2025-03-27", "close": 15.72, "volume": 42739.0}, {"date": "2025-03-28", "close": 15.78, "volume": 69969.0}, {"date": "2025-03-31", "close": 16.02, "volume": 57797.0}, {"date": "2025-04-01", "close": 16.06, "volume": 88467.0}, {"date": "2025-04-02", "close": 16.07, "volume": 24648.0}, {"date": "2025-04-03", "close": 16.04, "volume": 53793.0}, {"date": "2025-04-04", "close": 15.69, "volume": 65631.0}, {"date": "2025-04-07", "close": 15.25, "volume": 151424.0}, {"date": "2025-04-08", "close": 15.22, "volume": 93695.0}, {"date": "2025-04-09", "close": 15.3, "volume": 201372.0}, {"date": "2025-04-10", "close": 14.91, "volume": 79521.0}, {"date": "2025-04-11", "close": 14.83, "volume": 114879.0}, {"date": "2025-04-14", "close": 15.11, "volume": 138493.0}, {"date": "2025-04-15", "close": 15.2, "volume": 56474.0}, {"date": "2025-04-16", "close": 15.16, "volume": 39714.0}, {"date": "2025-04-17", "close": 15.14, "volume": 51448.0}, {"date": "2025-04-21", "close": 15.05, "volume": 54878.0}, {"date": "2025-04-22", "close": 15.01, "volume": 39985.0}, {"date": "2025-04-23", "close": 15.12, "volume": 43811.0}, {"date": "2025-04-24", "close": 15.28, "volume": 48504.0}, {"date": "2025-04-25", "close": 15.46, "volume": 33392.0}, {"date": "2025-04-28", "close": 15.55, "volume": 39950.0}, {"date": "2025-04-29", "close": 15.6, "volume": 49736.0}, {"date": "2025-04-30", "close": 15.72, "volume": 55535.0}, {"date": "2025-05-01", "close": 15.72, "volume": 52936.0}, {"date": "2025-05-02", "close": 15.5, "volume": 31859.0}, {"date": "2025-05-05", "close": 15.58, "volume": 38501.0}, {"date": "2025-05-06", "close": 15.61, "volume": 64743.0}, {"date": "2025-05-07", "close": 15.56, "volume": 27898.0}, {"date": "2025-05-08", "close": 15.55, "volume": 32319.0}, {"date": "2025-05-09", "close": 15.53, "volume": 43573.0}, {"date": "2025-05-12", "close": 15.42, "volume": 31827.0}, {"date": "2025-05-13", "close": 15.35, "volume": 61673.0}, {"date": "2025-05-14", "close": 15.31, "volume": 64254.0}, {"date": "2025-05-15", "close": 15.24, "volume": 59914.0}, {"date": "2025-05-16", "close": 15.32, "volume": 79801.0}, {"date": "2025-05-19", "close": 15.35, "volume": 83808.0}, {"date": "2025-05-20", "close": 15.3, "volume": 56034.0}, {"date": "2025-05-21", "close": 15.06, "volume": 142169.0}, {"date": "2025-05-22", "close": 15.18, "volume": 54356.0}, {"date": "2025-05-23", "close": 15.27, "volume": 58886.0}, {"date": "2025-05-27", "close": 15.41, "volume": 38228.0}, {"date": "2025-05-28", "close": 15.4, "volume": 33619.0}, {"date": "2025-05-29", "close": 15.45, "volume": 44694.0}, {"date": "2025-05-30", "close": 15.67, "volume": 60742.0}, {"date": "2025-06-02", "close": 15.65, "volume": 61711.0}, {"date": "2025-06-03", "close": 15.47, "volume": 50865.0}, {"date": "2025-06-04", "close": 15.61, "volume": 46435.0}, {"date": "2025-06-05", "close": 15.63, "volume": 18310.0}, {"date": "2025-06-06", "close": 15.61, "volume": 42679.0}, {"date": "2025-06-09", "close": 15.49, "volume": 27870.0}, {"date": "2025-06-10", "close": 15.54, "volume": 19336.0}, {"date": "2025-06-11", "close": 15.66, "volume": 25439.0}, {"date": "2025-06-12", "close": 15.66, "volume": 32169.0}, {"date": "2025-06-13", "close": 15.53, "volume": 23085.0}, {"date": "2025-06-16", "close": 15.44, "volume": 33638.0}, {"date": "2025-06-17", "close": 15.51, "volume": 37237.0}, {"date": "2025-06-18", "close": 15.5, "volume": 39970.0}, {"date": "2025-06-20", "close": 15.39, "volume": 84500.0}, {"date": "2025-06-23", "close": 15.52, "volume": 51210.0}, {"date": "2025-06-24", "close": 15.49, "volume": 41788.0}, {"date": "2025-06-25", "close": 15.59, "volume": 37542.0}, {"date": "2025-06-26", "close": 15.76, "volume": 71470.0}, {"date": "2025-06-27", "close": 15.61, "volume": 38666.0}, {"date": "2025-06-30", "close": 15.82, "volume": 62320.0}, {"date": "2025-07-01", "close": 15.87, "volume": 58974.0}, {"date": "2025-07-02", "close": 15.84, "volume": 30292.0}, {"date": "2025-07-03", "close": 15.805, "volume": 30137.0}, {"date": "2025-07-07", "close": 15.71, "volume": 28888.0}, {"date": "2025-07-08", "close": 15.74, "volume": 64354.0}, {"date": "2025-07-09", "close": 15.81, "volume": 19609.0}, {"date": "2025-07-10", "close": 15.72, "volume": 86304.0}, {"date": "2025-07-11", "close": 15.69, "volume": 27146.0}, {"date": "2025-07-14", "close": 15.63, "volume": 17692.0}, {"date": "2025-07-15", "close": 15.52, "volume": 39096.0}, {"date": "2025-07-16", "close": 15.53, "volume": 23136.0}, {"date": "2025-07-17", "close": 15.52, "volume": 39042.0}, {"date": "2025-07-18", "close": 15.62, "volume": 40956.0}, {"date": "2025-07-21", "close": 15.63, "volume": 37716.0}, {"date": "2025-07-22", "close": 15.71, "volume": 31858.0}, {"date": "2025-07-23", "close": 15.59, "volume": 44188.0}, {"date": "2025-07-24", "close": 15.53, "volume": 32594.0}, {"date": "2025-07-25", "close": 15.56, "volume": 23273.0}, {"date": "2025-07-28", "close": 15.54, "volume": 71589.0}, {"date": "2025-07-29", "close": 15.6, "volume": 46419.0}, {"date": "2025-07-30", "close": 15.6, "volume": 43854.0}, {"date": "2025-07-31", "close": 15.7, "volume": 67400.0}, {"date": "2025-08-01", "close": 15.97, "volume": 85367.0}, {"date": "2025-08-04", "close": 15.89, "volume": 115978.0}, {"date": "2025-08-05", "close": 15.97, "volume": 46362.0}, {"date": "2025-08-06", "close": 15.93, "volume": 45048.0}, {"date": "2025-08-07", "close": 15.95, "volume": 56964.0}, {"date": "2025-08-08", "close": 15.8, "volume": 27310.0}, {"date": "2025-08-11", "close": 15.82, "volume": 43367.0}, {"date": "2025-08-12", "close": 15.97, "volume": 373025.0}, {"date": "2025-08-13", "close": 16.04, "volume": 61766.0}, {"date": "2025-08-14", "close": 15.85, "volume": 58136.0}, {"date": "2025-08-15", "close": 15.72, "volume": 26772.0}, {"date": "2025-08-18", "close": 15.62, "volume": 38339.0}, {"date": "2025-08-19", "close": 15.68, "volume": 90470.0}, {"date": "2025-08-20", "close": 15.65, "volume": 61691.0}, {"date": "2025-08-21", "close": 15.6, "volume": 46963.0}, {"date": "2025-08-22", "close": 15.83, "volume": 64228.0}, {"date": "2025-08-25", "close": 15.75, "volume": 37527.0}, {"date": "2025-08-26", "close": 15.99, "volume": 59217.0}, {"date": "2025-08-27", "close": 15.74, "volume": 69060.0}, {"date": "2025-08-28", "close": 15.85, "volume": 61148.0}, {"date": "2025-08-29", "close": 15.95, "volume": 94692.0}, {"date": "2025-09-02", "close": 15.94, "volume": 96310.0}, {"date": "2025-09-03", "close": 16.11, "volume": 85701.0}, {"date": "2025-09-04", "close": 16.08, "volume": 47063.0}, {"date": "2025-09-05", "close": 16.08, "volume": 59381.0}, {"date": "2025-09-08", "close": 16.21, "volume": 110776.0}, {"date": "2025-09-09", "close": 16.22, "volume": 51074.0}, {"date": "2025-09-10", "close": 16.24, "volume": 53088.0}, {"date": "2025-09-11", "close": 16.28, "volume": 55189.0}, {"date": "2025-09-12", "close": 16.24, "volume": 30325.0}, {"date": "2025-09-15", "close": 16.12, "volume": 47170.0}, {"date": "2025-09-16", "close": 16.14, "volume": 28957.0}, {"date": "2025-09-17", "close": 16.01, "volume": 37926.0}, {"date": "2025-09-18", "close": 16.05, "volume": 49563.0}, {"date": "2025-09-19", "close": 16.09, "volume": 24645.0}, {"date": "2025-09-22", "close": 16.06, "volume": 62335.0}, {"date": "2025-09-23", "close": 16.09, "volume": 38413.0}, {"date": "2025-09-24", "close": 16.045, "volume": 37654.0}, {"date": "2025-09-25", "close": 16.0, "volume": 31537.0}, {"date": "2025-09-26", "close": 16.01, "volume": 28188.0}, {"date": "2025-09-29", "close": 16.15, "volume": 85505.0}, {"date": "2025-09-30", "close": 16.22, "volume": 122651.0}, {"date": "2025-10-01", "close": 16.31, "volume": 124444.0}, {"date": "2025-10-02", "close": 16.38, "volume": 36072.0}, {"date": "2025-10-03", "close": 16.3, "volume": 52024.0}, {"date": "2025-10-06", "close": 16.26, "volume": 42192.0}, {"date": "2025-10-07", "close": 16.17, "volume": 44670.0}, {"date": "2025-10-08", "close": 16.32, "volume": 41280.0}, {"date": "2025-10-09", "close": 16.3, "volume": 27643.0}, {"date": "2025-10-10", "close": 16.25, "volume": 16961.0}, {"date": "2025-10-13", "close": 16.32, "volume": 43332.0}, {"date": "2025-10-14", "close": 16.36, "volume": 43153.0}, {"date": "2025-10-15", "close": 16.26, "volume": 30541.0}, {"date": "2025-10-16", "close": 16.21, "volume": 43362.0}, {"date": "2025-10-17", "close": 16.1, "volume": 45510.0}, {"date": "2025-10-20", "close": 16.19, "volume": 66001.0}, {"date": "2025-10-21", "close": 16.38, "volume": 57361.0}, {"date": "2025-10-22", "close": 16.44, "volume": 64921.0}, {"date": "2025-10-23", "close": 16.43, "volume": 29727.0}, {"date": "2025-10-24", "close": 16.5, "volume": 71026.0}, {"date": "2025-10-27", "close": 16.485, "volume": 83374.0}, {"date": "2025-10-28", "close": 16.57, "volume": 85552.0}, {"date": "2025-10-29", "close": 16.42, "volume": 154492.0}, {"date": "2025-10-30", "close": 16.44, "volume": 119872.0}, {"date": "2025-10-31", "close": 16.56, "volume": 129015.0}, {"date": "2025-11-03", "close": 16.42, "volume": 100890.0}, {"date": "2025-11-04", "close": 16.42, "volume": 24760.0}, {"date": "2025-11-05", "close": 16.34, "volume": 74723.0}, {"date": "2025-11-06", "close": 16.42, "volume": 89683.0}, {"date": "2025-11-07", "close": 16.29, "volume": 79926.0}, {"date": "2025-11-10", "close": 16.34, "volume": 66181.0}, {"date": "2025-11-11", "close": 16.35, "volume": 59463.0}, {"date": "2025-11-12", "close": 16.45, "volume": 73802.0}, {"date": "2025-11-13", "close": 16.38, "volume": 67180.0}, {"date": "2025-11-14", "close": 16.28, "volume": 89855.0}, {"date": "2025-11-17", "close": 16.18, "volume": 48488.0}, {"date": "2025-11-18", "close": 16.14, "volume": 49779.0}, {"date": "2025-11-19", "close": 16.16, "volume": 157039.0}, {"date": "2025-11-20", "close": 15.94, "volume": 89032.0}, {"date": "2025-11-21", "close": 15.98, "volume": 81875.0}, {"date": "2025-11-24", "close": 16.055, "volume": 54950.0}, {"date": "2025-11-25", "close": 16.1, "volume": 71067.0}, {"date": "2025-11-26", "close": 16.22, "volume": 44289.0}, {"date": "2025-11-28", "close": 16.29, "volume": 50436.0}, {"date": "2025-12-01", "close": 16.3, "volume": 93363.0}, {"date": "2025-12-02", "close": 16.14, "volume": 56292.0}, {"date": "2025-12-03", "close": 16.19, "volume": 47418.0}, {"date": "2025-12-04", "close": 16.16, "volume": 86584.0}, {"date": "2025-12-05", "close": 16.165, "volume": 21385.0}, {"date": "2025-12-08", "close": 16.04, "volume": 73897.0}, {"date": "2025-12-09", "close": 16.07, "volume": 70157.0}, {"date": "2025-12-10", "close": 16.21, "volume": 86316.0}, {"date": "2025-12-11", "close": 16.24, "volume": 47422.0}, {"date": "2025-12-12", "close": 16.14, "volume": 44791.0}, {"date": "2025-12-15", "close": 16.03, "volume": 38947.0}, {"date": "2025-12-16", "close": 15.9, "volume": 56082.0}, {"date": "2025-12-17", "close": 15.9, "volume": 105264.0}, {"date": "2025-12-18", "close": 15.88, "volume": 82016.0}, {"date": "2025-12-19", "close": 15.82, "volume": 64333.0}, {"date": "2025-12-22", "close": 15.75, "volume": 95401.0}, {"date": "2025-12-23", "close": 15.67, "volume": 77141.0}, {"date": "2025-12-24", "close": 15.74, "volume": 34802.0}, {"date": "2025-12-26", "close": 15.78, "volume": 73970.0}, {"date": "2025-12-29", "close": 15.86, "volume": 210957.0}, {"date": "2025-12-30", "close": 15.92, "volume": 98975.0}, {"date": "2025-12-31", "close": 15.8, "volume": 96098.0}, {"date": "2026-01-02", "close": 15.78, "volume": 28145.0}, {"date": "2026-01-05", "close": 15.84, "volume": 68529.0}, {"date": "2026-01-06", "close": 15.9, "volume": 59209.0}, {"date": "2026-01-07", "close": 15.89, "volume": 49273.0}, {"date": "2026-01-08", "close": 15.92, "volume": 33923.0}, {"date": "2026-01-09", "close": 16.02, "volume": 36713.0}, {"date": "2026-01-12", "close": 16.0, "volume": 17308.0}, {"date": "2026-01-13", "close": 16.05, "volume": 47040.0}, {"date": "2026-01-14", "close": 16.1, "volume": 45466.0}, {"date": "2026-01-15", "close": 16.05, "volume": 40764.0}, {"date": "2026-01-16", "close": 15.85, "volume": 194345.0}, {"date": "2026-01-20", "close": 15.76, "volume": 40869.0}, {"date": "2026-01-21", "close": 15.63, "volume": 195804.0}, {"date": "2026-01-22", "close": 15.66, "volume": 60638.0}, {"date": "2026-01-23", "close": 15.72, "volume": 66366.0}, {"date": "2026-01-26", "close": 15.77, "volume": 94554.0}, {"date": "2026-01-27", "close": 15.81, "volume": 52856.0}, {"date": "2026-01-28", "close": 15.74, "volume": 97296.0}, {"date": "2026-01-29", "close": 15.77, "volume": 76222.0}, {"date": "2026-01-30", "close": 15.98, "volume": 109023.0}, {"date": "2026-02-02", "close": 15.85, "volume": 82140.0}, {"date": "2026-02-03", "close": 15.86, "volume": 87267.0}, {"date": "2026-02-04", "close": 15.86, "volume": 58313.0}, {"date": "2026-02-05", "close": 15.87, "volume": 53435.0}, {"date": "2026-02-06", "close": 15.9, "volume": 34142.0}, {"date": "2026-02-09", "close": 15.94, "volume": 39282.0}, {"date": "2026-02-10", "close": 16.01, "volume": 58669.0}, {"date": "2026-02-11", "close": 16.08, "volume": 55279.0}, {"date": "2026-02-12", "close": 16.23, "volume": 66444.0}, {"date": "2026-02-13", "close": 16.25, "volume": 75798.0}, {"date": "2026-02-17", "close": 16.3, "volume": 61858.0}, {"date": "2026-02-18", "close": 16.315, "volume": 47846.0}, {"date": "2026-02-19", "close": 16.26, "volume": 40138.0}, {"date": "2026-02-20", "close": 16.28, "volume": 36161.0}, {"date": "2026-02-23", "close": 16.23, "volume": 78276.0}, {"date": "2026-02-24", "close": 16.27, "volume": 30655.0}, {"date": "2026-02-25", "close": 16.29, "volume": 61083.0}, {"date": "2026-02-26", "close": 16.32, "volume": 61914.0}, {"date": "2026-02-27", "close": 16.39, "volume": 88973.0}, {"date": "2026-03-02", "close": 16.32, "volume": 82783.0}, {"date": "2026-03-03", "close": 16.19, "volume": 49644.0}, {"date": "2026-03-04", "close": 16.15, "volume": 49761.0}, {"date": "2026-03-05", "close": 16.09, "volume": 25436.0}, {"date": "2026-03-06", "close": 15.96, "volume": 57600.0}, {"date": "2026-03-09", "close": 15.835, "volume": 114691.0}, {"date": "2026-03-10", "close": 15.9, "volume": 50134.0}, {"date": "2026-03-11", "close": 15.72, "volume": 39278.0}, {"date": "2026-03-12", "close": 15.59, "volume": 34981.0}, {"date": "2026-03-13", "close": 15.41, "volume": 68553.0}, {"date": "2026-03-16", "close": 15.56, "volume": 71290.0}, {"date": "2026-03-17", "close": 15.64, "volume": 33352.0}, {"date": "2026-03-18", "close": 15.74, "volume": 81089.0}, {"date": "2026-03-19", "close": 15.63, "volume": 112209.0}, {"date": "2026-03-20", "close": 15.46, "volume": 83623.0}, {"date": "2026-03-23", "close": 15.59, "volume": 37768.0}, {"date": "2026-03-24", "close": 15.46, "volume": 67312.0}, {"date": "2026-03-25", "close": 15.65, "volume": 44924.0}, {"date": "2026-03-26", "close": 15.38, "volume": 60125.0}, {"date": "2026-03-27", "close": 15.18, "volume": 57192.0}, {"date": "2026-03-30", "close": 15.29, "volume": 51364.0}, {"date": "2026-03-31", "close": 15.66, "volume": 67322.0}, {"date": "2026-04-01", "close": 15.71, "volume": 73291.0}, {"date": "2026-04-02", "close": 15.73, "volume": 39754.0}, {"date": "2026-04-06", "close": 15.68, "volume": 59834.0}, {"date": "2026-04-07", "close": 15.66, "volume": 32778.0}, {"date": "2026-04-08", "close": 15.89, "volume": 58354.0}, {"date": "2026-04-09", "close": 15.86, "volume": 32547.0}, {"date": "2026-04-10", "close": 15.82, "volume": 28901.0}, {"date": "2026-04-13", "close": 15.76, "volume": 58053.0}, {"date": "2026-04-14", "close": 15.98, "volume": 54375.0}, {"date": "2026-04-15", "close": 15.87, "volume": 35621.0}, {"date": "2026-04-16", "close": 15.86, "volume": 44945.0}, {"date": "2026-04-17", "close": 15.83, "volume": 44750.0}, {"date": "2026-04-20", "close": 15.855, "volume": 34885.0}, {"date": "2026-04-21", "close": 15.77, "volume": 49782.0}, {"date": "2026-04-22", "close": 15.87, "volume": 42502.0}, {"date": "2026-04-23", "close": 15.71, "volume": 33249.0}, {"date": "2026-04-24", "close": 15.81, "volume": 24456.0}, {"date": "2026-04-27", "close": 15.75, "volume": 51720.0}, {"date": "2026-04-28", "close": 15.64, "volume": 52705.0}, {"date": "2026-04-29", "close": 15.68, "volume": 32805.0}, {"date": "2026-04-30", "close": 15.9, "volume": 54785.0}, {"date": "2026-05-01", "close": 15.82, "volume": 90550.0}, {"date": "2026-05-04", "close": 15.68, "volume": 46341.0}, {"date": "2026-05-05", "close": 15.81, "volume": 37341.0}, {"date": "2026-05-06", "close": 15.83, "volume": 38193.0}, {"date": "2026-05-07", "close": 15.85, "volume": 52563.0}, {"date": "2026-05-08", "close": 15.93, "volume": 47004.0}, {"date": "2026-05-11", "close": 15.93, "volume": 48742.0}, {"date": "2026-05-12", "close": 15.96, "volume": 60864.0}, {"date": "2026-05-13", "close": 15.92, "volume": 35082.0}, {"date": "2026-05-14", "close": 15.9, "volume": 47333.0}, {"date": "2026-05-15", "close": 15.6, "volume": 30214.0}, {"date": "2026-05-18", "close": 15.51, "volume": 30067.0}, {"date": "2026-05-19", "close": 15.42, "volume": 59961.0}, {"date": "2026-05-20", "close": 15.58, "volume": 50035.0}, {"date": "2026-05-21", "close": 15.6, "volume": 39289.0}, {"date": "2026-05-22", "close": 15.64, "volume": 62775.0}, {"date": "2026-05-26", "close": 15.76, "volume": 47183.0}, {"date": "2026-05-27", "close": 15.81, "volume": 71486.0}, {"date": "2026-05-28", "close": 15.73, "volume": 35491.0}, {"date": "2026-05-29", "close": 15.87, "volume": 57938.0}, {"date": "2026-06-01", "close": 15.83, "volume": 67083.0}, {"date": "2026-06-02", "close": 15.71, "volume": 103933.0}, {"date": "2026-06-03", "close": 15.65, "volume": 55759.0}, {"date": "2026-06-04", "close": 15.77, "volume": 51831.0}, {"date": "2026-06-05", "close": 15.67, "volume": 20229.0}, {"date": "2026-06-08", "close": 15.62, "volume": 51175.0}, {"date": "2026-06-09", "close": 15.65, "volume": 48135.0}, {"date": "2026-06-10", "close": 15.68, "volume": 37493.0}, {"date": "2026-06-11", "close": 15.73, "volume": 31870.0}, {"date": "2026-06-12", "close": 15.78, "volume": 19232.0}, {"date": "2026-06-15", "close": 15.64, "volume": 46905.0}, {"date": "2026-06-16", "close": 15.68, "volume": 39335.0}, {"date": "2026-06-17", "close": 15.62, "volume": 32613.0}, {"date": "2026-06-18", "close": 15.67, "volume": 42469.0}, {"date": "2026-06-22", "close": 15.45, "volume": 198825.0}, {"date": "2026-06-23", "close": 15.52, "volume": 77539.0}, {"date": "2026-06-24", "close": 15.63, "volume": 51816.0}, {"date": "2026-06-25", "close": 15.59, "volume": 61928.0}, {"date": "2026-06-26", "close": 15.65, "volume": 44905.0}, {"date": "2026-06-29", "close": 15.71, "volume": 26965.0}, {"date": "2026-06-30", "close": 15.78, "volume": 108671.0}, {"date": "2026-07-01", "close": 15.74, "volume": 78421.0}, {"date": "2026-07-02", "close": 15.71, "volume": 39130.0}, {"date": "2026-07-06", "close": 15.69, "volume": 32381.0}, {"date": "2026-07-07", "close": 15.59, "volume": 33741.0}, {"date": "2026-07-08", "close": 15.55, "volume": 43047.0}, {"date": "2026-07-09", "close": 15.61, "volume": 39898.0}, {"date": "2026-07-10", "close": 15.53, "volume": 42694.0}, {"date": "2026-07-13", "close": 15.57, "volume": 59844.0}, {"date": "2026-07-14", "close": 15.56, "volume": 25554.0}, {"date": "2026-07-15", "close": 15.52, "volume": 74157.0}, {"date": "2026-07-16", "close": 15.43, "volume": 60547.0}, {"date": "2026-07-17", "close": 15.4, "volume": 27921.0}, {"date": "2026-07-20", "close": 15.41, "volume": 36259.0}, {"date": "2026-07-21", "close": 15.33, "volume": 30735.0}, {"date": "2026-07-22", "close": 15.29, "volume": 56871.0}, {"date": "2026-07-23", "close": 15.17, "volume": 54098.0}, {"date": "2026-07-24", "close": 15.2, "volume": 27208.0}, {"date": "2026-07-27", "close": 15.21, "volume": 48558.0}, {"date": "2026-07-28", "close": 15.28, "volume": 47481.0}, {"date": "2026-07-29", "close": 15.2, "volume": 27427.0}, {"date": "2026-07-30", "close": 15.16, "volume": 27792.0}, {"date": "2026-07-31", "close": 15.21, "volume": 100580.0}, {"date": "2026-08-03", "close": 15.27, "volume": 72971.0}, {"date": "2026-08-04", "close": 15.3, "volume": 43691.0}, {"date": "2026-08-05", "close": 15.32, "volume": 34917.0}, {"date": "2026-08-06", "close": 15.3, "volume": 44002.0}, {"date": "2026-08-07", "close": 15.4, "volume": 41020.0}], "refreshing": true}