{"ticker": "NIE", "overview": {"cik": "1383441", "ticker": "NIE", "name": "Virtus Equity & Convertible Income Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001240807-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026145", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012985", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-26-149879", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012450", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014224", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-25-231742", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002030", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001383441-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155252", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000094", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082332", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-25-079045", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073957", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292171", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-24-233007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-09-26", "title": "Form NPORT-P", "accession": "0001752724-24-219878", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-13", "title": "FORM 40-17G", "accession": "0001193125-24-218563", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-30", "title": "Form N-PX", "accession": "0001021408-24-006561", "price_sensitive": false}]}, "description": "Virtus Equity & Convertible Income Fund trades as NIE on the NYSE and is registered in the United States. Privy Trades holds 23 insider filings for the company, from August 2007 to August 2026. Across those, 14 insiders disclosed 19 open-market purchases totalling $700.24K against 3 sales totalling $700.13K. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 700242.7151713, "sell_n": 3, "sell_sum": 700132.07302, "net": 110.64215129998047, "insiders": 14, "first_date": "2007-08-15", "last_date": "2026-08-20"}, "metrics": {"ticker": "NIE", "has_prices": true, "as_of": "2026-08-21", "last": 26.15, "prev_close": 26.14, "change": 0.00999999999999801, "change_pct": 0.00038255547054315265, "session_volume": 29495.0, "vwap_5": 26.416705077635154, "vwap_20": 26.228185108218238, "vwap_60": 26.40479467810363, "vwap_250": 25.466307293048015, "high_52w": 27.11, "low_52w": 22.9, "avg_volume_20": 45329.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001101225-26-000008", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6460.4785, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $6K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000110122526000008/0001101225-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001240807-26-000006", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 122267.22102, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside NIE is selling \u2014 $122K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080726000006/0001240807-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001240807-26-000004", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 119612.2104, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on NIE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080726000004/0001240807-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0000883237-25-000094", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5191.219999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs NIE with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323725000094/0000883237-25-000094-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0000883237-23-000112", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0136713, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $15K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323723000112/0000883237-23-000112-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762070}, {"id": "0000883237-22-000069", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5020.1230000000005, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323722000069/0000883237-22-000069-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456150}, {"id": "0000883237-22-000063", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10444.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323722000063/0000883237-22-000063-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464790}, {"id": "0000883237-21-000267", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.48, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000267/0000883237-21-000267-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559830}, {"id": "0000883237-21-000119", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9965.4, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000119/0000883237-21-000119-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899670}, {"id": "0001209191-20-046509", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 493270.73199999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $493K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919120046509/0001209191-20-046509-index.htm", "trade_date": "2020-08-11", "timestamp": "2020-08-11", "mins": 3275510}, {"id": "0001209191-19-047201", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10890.2, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919119047201/0001209191-19-047201-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0001209191-17-066992", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10835.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117066992/0001209191-17-066992-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665110}, {"id": "0001209191-17-044639", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19749.9, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117044639/0001209191-17-044639-index.htm", "trade_date": "2017-07-07", "timestamp": "2017-07-07", "mins": 4904150}, {"id": "0001209191-10-008792", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Global Investors of America L. P. Allianz", "who_key": "ALLIANZ GLOBAL INVESTORS OF AMERICA L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 84594.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $85K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919110008792/0001209191-10-008792-index.htm", "trade_date": "2010-02-10", "timestamp": "2010-02-10", "mins": 8797910}, {"id": "0001240812-08-000004", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22761.4, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000004/0001240812-08-000004-index.htm", "trade_date": "2008-09-18", "timestamp": "2008-09-18", "mins": 9532310}, {"id": "0001240801-08-000001", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 150918.7, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080108000001/0001240801-08-000001-index.htm", "trade_date": "2008-09-18", "timestamp": "2008-09-18", "mins": 9532310}, {"id": "0001240812-08-000002", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 73353.4, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 12th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000002/0001240812-08-000002-index.htm", "trade_date": "2008-05-08", "timestamp": "2008-05-08", "mins": 9723830}, {"id": "0001240807-08-000002", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 21449.4, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 12 buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080708000002/0001240807-08-000002-index.htm", "trade_date": "2008-02-15", "timestamp": "2008-02-15", "mins": 9843350}, {"id": "0001240801-07-000010", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22200.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "14 insiders pile into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000010/0001240801-07-000010-index.htm", "trade_date": "2007-08-20", "timestamp": "2007-08-20", "mins": 10101110}, {"id": "0001240801-07-000009", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 107919.0, "score": 37.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 14 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000009/0001240801-07-000009-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105430}, {"id": "0001240801-07-000011", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Nicole Larrabee", "who_key": "LARRABEE NICOLE", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 4310.0, "score": 18.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying NIE \u2014 13 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000011/0001240801-07-000011-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105430}, {"id": "0001240801-07-000004", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 97874.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 14 buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000004/0001240801-07-000004-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106870}, {"id": "0001240812-07-000004", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 30900.000000000004, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 14 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081207000004/0001240812-07-000004-index.htm", "trade_date": "2007-08-15", "timestamp": "2007-08-15", "mins": 10108310}], "recent_buys": [{"id": "0001101225-26-000008", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6460.4785, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $6K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000110122526000008/0001101225-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0000883237-25-000094", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5191.219999999999, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "A director backs NIE with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323725000094/0000883237-25-000094-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "0000883237-23-000112", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus Equity & Convertible Income Fund", "who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0136713, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $15K of NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323723000112/0000883237-23-000112-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762070}, {"id": "0000883237-22-000069", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5020.1230000000005, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 3 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323722000069/0000883237-22-000069-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456150}, {"id": "0000883237-22-000063", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10444.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323722000063/0000883237-22-000063-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464790}, {"id": "0000883237-21-000267", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75000.48, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000267/0000883237-21-000267-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559830}, {"id": "0000883237-21-000119", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Virtus AllianzGI Equity & Convertible Income Fund", "who": "F. Ford Drummond", "who_key": "Drummond F Ford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9965.4, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 6 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000119/0000883237-21-000119-index.htm", "trade_date": "2021-04-29", "timestamp": "2021-04-29", "mins": 2899670}, {"id": "0001209191-19-047201", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10890.2, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "7 insiders now buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919119047201/0001209191-19-047201-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788150}, {"id": "0001209191-17-066992", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10835.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 8 insiders into NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117066992/0001209191-17-066992-index.htm", "trade_date": "2017-12-20", "timestamp": "2017-12-20", "mins": 4665110}, {"id": "0001209191-17-044639", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "AllianzGI Equity & Convertible Income Fund", "who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19749.9, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying NIE", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117044639/0001209191-17-044639-index.htm", "trade_date": "2017-07-07", "timestamp": "2017-07-07", "mins": 4904150}, {"id": "0001240801-08-000001", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 150918.7, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 10th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080108000001/0001240801-08-000001-index.htm", "trade_date": "2008-09-18", "timestamp": "2008-09-18", "mins": 9532310}, {"id": "0001240812-08-000004", "src": "INSIDERS", "ticker": "NIE", "cik": "1383441", "company": "Virtus Equity & Convertible Income Fund", "company_raw": "Nicholas-Applegate Equity & Convertible Income Fund", "who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 22761.4, "score": 28.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "NIE draws its 11th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000004/0001240812-08-000004-index.htm", "trade_date": "2008-09-18", "timestamp": "2008-09-18", "mins": 9532310}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", "new_value": "Virtus Equity & Convertible Income Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001383441", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001383441", "applied": 1, "detected_at": "2026-10-26T09:57:39.418635"}]}, "key_people": [{"who": "Douglas Forsyth", "who_key": "FORSYTH DOUGLAS", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 356711.7, "sold": 493270.73199999996, "net": -136559.03199999995, "trades": 4, "top_score": 48.9, "lean": "selling", "history": [{"action": "SELL", "amount": 493270.73199999996, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919120046509/0001209191-20-046509-index.htm"}, {"action": "BUY", "amount": 150918.7, "date": "2008-09-18", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080108000001/0001240801-08-000001-index.htm"}, {"action": "BUY", "amount": 107919.0, "date": "2007-08-17", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000009/0001240801-07-000009-index.htm"}, {"action": "BUY", "amount": 97874.0, "date": "2007-08-16", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000004/0001240801-07-000004-index.htm"}], "latest": {"action": "SELL", "amount": 493270.73199999996, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919120046509/0001209191-20-046509-index.htm"}}, {"who": "Michael Yee", "who_key": "YEE MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 43649.4, "sold": 122267.22102, "net": -78617.82102, "trades": 3, "top_score": 40.9, "lean": "selling", "history": [{"action": "SELL", "amount": 122267.22102, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080726000006/0001240807-26-000006-index.htm"}, {"action": "BUY", "amount": 21449.4, "date": "2008-02-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080708000002/0001240807-08-000002-index.htm"}, {"action": "BUY", "amount": 22200.0, "date": "2007-08-20", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080107000010/0001240801-07-000010-index.htm"}], "latest": {"action": "SELL", "amount": 122267.22102, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124080726000006/0001240807-26-000006-index.htm"}}, {"who": "William Stickney", "who_key": "STICKNEY WILLIAM", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 127014.8, "sold": 0, "net": 127014.8, "trades": 3, "top_score": 47.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22761.4, "date": "2008-09-18", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000004/0001240812-08-000004-index.htm"}, {"action": "BUY", "amount": 73353.4, "date": "2008-05-08", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000002/0001240812-08-000002-index.htm"}, {"action": "BUY", "amount": 30900.000000000004, "date": "2007-08-15", "score": 28.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081207000004/0001240812-07-000004-index.htm"}], "latest": {"action": "BUY", "amount": 22761.4, "date": "2008-09-18", "score": 28.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000124081208000004/0001240812-08-000004-index.htm"}}, {"who": "Global Investors of America L. P. Allianz", "who_key": "ALLIANZ GLOBAL INVESTORS OF AMERICA L P", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 84594.12, "net": -84594.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84594.12, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919110008792/0001209191-10-008792-index.htm"}], "latest": {"action": "SELL", "amount": 84594.12, "date": "2010-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919110008792/0001209191-10-008792-index.htm"}}, {"who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 75000.48, "sold": 0, "net": 75000.48, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.48, "date": "2021-12-21", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000267/0000883237-21-000267-index.htm"}], "latest": {"action": "BUY", "amount": 75000.48, "date": "2021-12-21", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323721000267/0000883237-21-000267-index.htm"}}, {"who": "Alan Rappaport", "who_key": "Rappaport Alan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19749.9, "sold": 0, "net": 19749.9, "trades": 1, "top_score": 30.8, "lean": "buying", "history": [{"action": "BUY", "amount": 19749.9, "date": "2017-07-07", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117044639/0001209191-17-044639-index.htm"}], "latest": {"action": "BUY", "amount": 19749.9, "date": "2017-07-07", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000120919117044639/0001209191-17-044639-index.htm"}}, {"who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15000.0136713, "sold": 0, "net": 15000.0136713, "trades": 1, "top_score": 29.4, "lean": "buying", "history": [{"action": "BUY", "amount": 15000.0136713, "date": "2023-06-28", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323723000112/0000883237-23-000112-index.htm"}], "latest": {"action": "BUY", "amount": 15000.0136713, "date": "2023-06-28", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323723000112/0000883237-23-000112-index.htm"}}, {"who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11651.698499999999, "sold": 0, "net": 11651.698499999999, "trades": 2, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6460.4785, "date": "2026-08-20", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000110122526000008/0001101225-26-000008-index.htm"}, {"action": "BUY", "amount": 5191.219999999999, "date": "2025-06-17", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000088323725000094/0000883237-25-000094-index.htm"}], "latest": {"action": "BUY", "amount": 6460.4785, "date": "2026-08-20", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383441/000110122526000008/0001101225-26-000008-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -122267.22102}, {"date": "2026-08-20", "net": 6460.4785}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001101225-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001240807-26-000004", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026145", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012985", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-26-149879", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012450", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014224", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-25-231742", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002030", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001383441-25-000006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155252", "price_sensitive": false}, {"form": "4", "date": "2025-06-18", "title": "FORM 4", "accession": "0000883237-25-000094", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082332", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-25-079045", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073957", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292171", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS EQUITY & CONVERTIBLE INCOME FUND", "accession": "0001193125-24-233007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-09-26", "title": "Form NPORT-P", "accession": "0001752724-24-219878", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-13", "title": "FORM 40-17G", "accession": "0001193125-24-218563", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-30", "title": "Form N-PX", "accession": "0001021408-24-006561", "price_sensitive": false}], "performance": {"ticker": "NIE", "has_prices": true, "summary": {"n": 19, "avg": 0.21660499668419744, "win_rate": 0.7894736842105263, "best": 0.36197916666666663, "worst": -0.14986996098829658, "as_of": "2026-08-21"}, "buys": [{"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6460.4785, "date": "2026-08-20", "score": 40.5, "ref_price": 26.14, "return": 0.00038255547054315265}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5191.219999999999, "date": "2025-06-17", "score": 24.5, "ref_price": 22.92, "return": 0.1409249563699824}, {"who": "BURKE DONALD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0136713, "date": "2023-06-28", "score": 29.4, "ref_price": 20.74, "return": 0.2608486017357763}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5020.1230000000005, "date": "2022-03-03", "score": 24.4, "ref_price": 26.43, "return": -0.010594021944759786}, {"who": "McLoughlin Philip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10444.0, "date": "2022-02-25", "score": 27.7, "ref_price": 26.37, "return": -0.008342813803564749}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 75000.48, "date": "2021-12-21", "score": 47.6, "ref_price": 30.76, "return": -0.14986996098829658}, {"who": "Drummond F Ford", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9965.4, "date": "2021-04-29", "score": 27.5, "ref_price": 29.37, "return": -0.10963568266939061}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10890.2, "date": "2019-08-21", "score": 27.9, "ref_price": 21.73, "return": 0.2034054302807178}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10835.0, "date": "2017-12-20", "score": 42.9, "ref_price": 21.65, "return": 0.20785219399538107}, {"who": "Rappaport Alan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19749.9, "date": "2017-07-07", "score": 30.8, "ref_price": 19.77, "return": 0.3227111785533636}, {"who": "FORSYTH DOUGLAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 150918.7, "date": "2008-09-18", "score": 39.4, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "STICKNEY WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22761.4, "date": "2008-09-18", "score": 28.9, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "STICKNEY WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 73353.4, "date": "2008-05-08", "score": 47.5, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "YEE MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 21449.4, "date": "2008-02-15", "score": 40.9, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "YEE MICHAEL", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22200.0, "date": "2007-08-20", "score": 26.4, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "LARRABEE NICOLE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 4310.0, "date": "2007-08-17", "score": 18.7, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "FORSYTH DOUGLAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 107919.0, "date": "2007-08-17", "score": 37.9, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "FORSYTH DOUGLAS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 97874.0, "date": "2007-08-16", "score": 48.9, "ref_price": 19.2, "return": 0.36197916666666663}, {"who": "STICKNEY WILLIAM", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 30900.000000000004, "date": "2007-08-15", "score": 28.0, "ref_price": 19.2, "return": 0.36197916666666663}]}, "price_series": [{"date": "2016-08-01", "close": 19.2, "volume": 52336.0}, {"date": "2016-08-02", "close": 19.08, "volume": 46887.0}, {"date": "2016-08-03", "close": 19.04, "volume": 61540.0}, {"date": "2016-08-04", "close": 19.06, "volume": 67063.0}, {"date": "2016-08-05", "close": 19.04, "volume": 106042.0}, {"date": "2016-08-08", "close": 19.01, "volume": 86533.0}, {"date": "2016-08-09", "close": 19.08, "volume": 80505.0}, {"date": "2016-08-10", "close": 19.13, "volume": 84339.0}, {"date": "2016-08-11", "close": 19.14, "volume": 58414.0}, {"date": "2016-08-12", "close": 19.09, "volume": 63972.0}, {"date": "2016-08-15", "close": 19.13, "volume": 52457.0}, {"date": "2016-08-16", "close": 19.21, "volume": 53916.0}, {"date": "2016-08-17", "close": 19.22, "volume": 53879.0}, {"date": "2016-08-18", "close": 19.29, "volume": 64913.0}, {"date": "2016-08-19", "close": 19.24, "volume": 30782.0}, {"date": "2016-08-22", "close": 19.25, "volume": 59265.0}, {"date": "2016-08-23", "close": 19.45, "volume": 46263.0}, {"date": "2016-08-24", "close": 19.3, "volume": 56738.0}, {"date": "2016-08-25", "close": 19.27, "volume": 37557.0}, {"date": "2016-08-26", "close": 19.24, "volume": 58148.0}, {"date": "2016-08-29", "close": 19.23, "volume": 51596.0}, {"date": "2016-08-30", "close": 19.2, "volume": 88629.0}, {"date": "2016-08-31", "close": 19.25, "volume": 90054.0}, {"date": "2016-09-01", "close": 19.1, "volume": 78039.0}, {"date": "2016-09-02", "close": 19.15, "volume": 51636.0}, {"date": "2016-09-06", "close": 19.25, "volume": 101253.0}, {"date": "2016-09-07", "close": 19.38, "volume": 73532.0}, {"date": "2016-09-08", "close": 19.0, "volume": 81640.0}, {"date": "2016-09-09", "close": 18.64, "volume": 90612.0}, {"date": "2016-09-12", "close": 18.75, "volume": 70897.0}, {"date": "2016-09-13", "close": 18.51, "volume": 64301.0}, {"date": "2016-09-14", "close": 18.56, "volume": 44478.0}, {"date": "2016-09-15", "close": 18.64, "volume": 62721.0}, {"date": "2016-09-16", "close": 18.63, "volume": 56477.0}, {"date": "2016-09-19", "close": 18.6, "volume": 45018.0}, {"date": "2016-09-20", "close": 18.56, "volume": 72629.0}, {"date": "2016-09-21", "close": 18.72, "volume": 51640.0}, {"date": "2016-09-22", "close": 18.88, "volume": 66984.0}, {"date": "2016-09-23", "close": 18.87, "volume": 77810.0}, {"date": "2016-09-26", "close": 18.67, "volume": 99582.0}, {"date": "2016-09-27", "close": 18.75, "volume": 49140.0}, {"date": "2016-09-28", "close": 18.85, "volume": 75620.0}, {"date": "2016-09-29", "close": 18.58, "volume": 84758.0}, {"date": "2016-09-30", "close": 18.72, "volume": 95593.0}, {"date": "2016-10-03", "close": 18.62, "volume": 97433.0}, {"date": "2016-10-04", "close": 18.63, "volume": 101562.0}, {"date": "2016-10-05", "close": 18.64, "volume": 75928.0}, {"date": "2016-10-06", "close": 18.75, "volume": 86443.0}, {"date": "2016-10-07", "close": 18.56, "volume": 65479.0}, {"date": "2016-10-10", "close": 18.65, "volume": 75814.0}, {"date": "2016-10-11", "close": 18.47, "volume": 57978.0}, {"date": "2016-10-12", "close": 18.47, "volume": 25510.0}, {"date": "2016-10-13", "close": 18.44, "volume": 56560.0}, {"date": "2016-10-14", "close": 18.36, "volume": 51311.0}, {"date": "2016-10-17", "close": 18.05, "volume": 160795.0}, {"date": "2016-10-18", "close": 18.11, "volume": 66033.0}, {"date": "2016-10-19", "close": 18.17, "volume": 54811.0}, {"date": "2016-10-20", "close": 18.09, "volume": 81208.0}, {"date": "2016-10-21", "close": 18.2, "volume": 67169.0}, {"date": "2016-10-24", "close": 18.3299, "volume": 78782.0}, {"date": "2016-10-25", "close": 18.3, "volume": 84584.0}, {"date": "2016-10-26", "close": 18.23, "volume": 56008.0}, {"date": "2016-10-27", "close": 18.17, "volume": 74341.0}, {"date": "2016-10-28", "close": 18.18, "volume": 92412.0}, {"date": "2016-10-31", "close": 18.14, "volume": 60649.0}, {"date": "2016-11-01", "close": 18.0122, "volume": 78681.0}, {"date": "2016-11-02", "close": 17.78, "volume": 56008.0}, {"date": "2016-11-03", "close": 17.63, "volume": 70728.0}, {"date": "2016-11-04", "close": 17.51, "volume": 66513.0}, {"date": "2016-11-07", "close": 17.83, "volume": 84354.0}, {"date": "2016-11-08", "close": 17.91, "volume": 72233.0}, {"date": "2016-11-09", "close": 18.09, "volume": 90100.0}, {"date": "2016-11-10", "close": 18.12, "volume": 80851.0}, {"date": "2016-11-11", "close": 18.1, "volume": 59977.0}, {"date": "2016-11-14", "close": 18.26, "volume": 177712.0}, {"date": "2016-11-15", "close": 18.415, "volume": 82475.0}, {"date": "2016-11-16", "close": 18.43, "volume": 102806.0}, {"date": "2016-11-17", "close": 18.45, "volume": 90321.0}, {"date": "2016-11-18", "close": 18.5, "volume": 67764.0}, {"date": "2016-11-21", "close": 18.58, "volume": 108650.0}, {"date": "2016-11-22", "close": 18.66, "volume": 92094.0}, {"date": "2016-11-23", "close": 18.73, "volume": 41565.0}, {"date": "2016-11-25", "close": 18.85, "volume": 40118.0}, {"date": "2016-11-28", "close": 18.72, "volume": 120397.0}, {"date": "2016-11-29", "close": 18.63, "volume": 121144.0}, {"date": "2016-11-30", "close": 18.55, "volume": 134696.0}, {"date": "2016-12-01", "close": 18.42, "volume": 94787.0}, {"date": "2016-12-02", "close": 18.33, "volume": 92960.0}, {"date": "2016-12-05", "close": 18.45, "volume": 99966.0}, {"date": "2016-12-06", "close": 18.51, "volume": 97064.0}, {"date": "2016-12-07", "close": 18.69, "volume": 117239.0}, {"date": "2016-12-08", "close": 18.59, "volume": 174168.0}, {"date": "2016-12-09", "close": 18.76, "volume": 52609.0}, {"date": "2016-12-12", "close": 18.79, "volume": 91386.0}, {"date": "2016-12-13", "close": 18.91, "volume": 63471.0}, {"date": "2016-12-14", "close": 18.83, "volume": 97422.0}, {"date": "2016-12-15", "close": 18.85, "volume": 92242.0}, {"date": "2016-12-16", "close": 18.92, "volume": 109982.0}, {"date": "2016-12-19", "close": 18.97, "volume": 84163.0}, {"date": "2016-12-20", "close": 19.1, "volume": 128330.0}, {"date": "2016-12-21", "close": 19.05, "volume": 77082.0}, {"date": "2016-12-22", "close": 18.69, "volume": 111536.0}, {"date": "2016-12-23", "close": 18.78, "volume": 58677.0}, {"date": "2016-12-27", "close": 18.73, "volume": 106098.0}, {"date": "2016-12-28", "close": 18.59, "volume": 54506.0}, {"date": "2016-12-29", "close": 18.53, "volume": 84539.0}, {"date": "2016-12-30", "close": 18.42, "volume": 69307.0}, {"date": "2017-01-03", "close": 18.69, "volume": 60499.0}, {"date": "2017-01-04", "close": 18.84, "volume": 77871.0}, {"date": "2017-01-05", "close": 18.89, "volume": 98262.0}, {"date": "2017-01-06", "close": 18.85, "volume": 122968.0}, {"date": "2017-01-09", "close": 18.95, "volume": 112492.0}, {"date": "2017-01-10", "close": 18.97, "volume": 86343.0}, {"date": "2017-01-11", "close": 19.03, "volume": 48416.0}, {"date": "2017-01-12", "close": 18.95, "volume": 40691.0}, {"date": "2017-01-13", "close": 18.94, "volume": 48064.0}, {"date": "2017-01-17", "close": 18.83, "volume": 85727.0}, {"date": "2017-01-18", "close": 18.89, "volume": 85127.0}, {"date": "2017-01-19", "close": 18.8, "volume": 59585.0}, {"date": "2017-01-20", "close": 18.84, "volume": 60713.0}, {"date": "2017-01-23", "close": 18.79, "volume": 62460.0}, {"date": "2017-01-24", "close": 18.96, "volume": 68710.0}, {"date": "2017-01-25", "close": 19.2, "volume": 140116.0}, {"date": "2017-01-26", "close": 19.2, "volume": 110689.0}, {"date": "2017-01-27", "close": 19.09, "volume": 96752.0}, {"date": "2017-01-30", "close": 18.99, "volume": 87772.0}, {"date": "2017-01-31", "close": 19.03, "volume": 91549.0}, {"date": "2017-02-01", "close": 19.05, "volume": 87344.0}, {"date": "2017-02-02", "close": 19.16, "volume": 131370.0}, {"date": "2017-02-03", "close": 19.26, "volume": 113133.0}, {"date": "2017-02-06", "close": 19.19, "volume": 132110.0}, {"date": "2017-02-07", "close": 19.23, "volume": 81169.0}, {"date": "2017-02-08", "close": 19.33, "volume": 159864.0}, {"date": "2017-02-09", "close": 19.32, "volume": 116060.0}, {"date": "2017-02-10", "close": 19.44, "volume": 126174.0}, {"date": "2017-02-13", "close": 19.42, "volume": 99172.0}, {"date": "2017-02-14", "close": 19.48, "volume": 98298.0}, {"date": "2017-02-15", "close": 19.53, "volume": 110680.0}, {"date": "2017-02-16", "close": 19.49, "volume": 98967.0}, {"date": "2017-02-17", "close": 19.35, "volume": 119938.0}, {"date": "2017-02-21", "close": 19.42, "volume": 86833.0}, {"date": "2017-02-22", "close": 19.45, "volume": 87916.0}, {"date": "2017-02-23", "close": 19.51, "volume": 125635.0}, {"date": "2017-02-24", "close": 19.55, "volume": 57929.0}, {"date": "2017-02-27", "close": 19.72, "volume": 119476.0}, {"date": "2017-02-28", "close": 19.66, "volume": 85117.0}, {"date": "2017-03-01", "close": 19.73, "volume": 77454.0}, {"date": "2017-03-02", "close": 19.72, "volume": 44783.0}, {"date": "2017-03-03", "close": 19.73, "volume": 58826.0}, {"date": "2017-03-06", "close": 19.65, "volume": 59026.0}, {"date": "2017-03-07", "close": 19.63, "volume": 91268.0}, {"date": "2017-03-08", "close": 19.64, "volume": 85181.0}, {"date": "2017-03-09", "close": 19.19, "volume": 83653.0}, {"date": "2017-03-10", "close": 19.12, "volume": 65686.0}, {"date": "2017-03-13", "close": 19.11, "volume": 48924.0}, {"date": "2017-03-14", "close": 19.03, "volume": 67764.0}, {"date": "2017-03-15", "close": 19.12, "volume": 100551.0}, {"date": "2017-03-16", "close": 19.13, "volume": 81070.0}, {"date": "2017-03-17", "close": 19.15, "volume": 81846.0}, {"date": "2017-03-20", "close": 19.21, "volume": 73849.0}, {"date": "2017-03-21", "close": 19.02, "volume": 110279.0}, {"date": "2017-03-22", "close": 19.09, "volume": 71134.0}, {"date": "2017-03-23", "close": 19.16, "volume": 93747.0}, {"date": "2017-03-24", "close": 19.11, "volume": 84471.0}, {"date": "2017-03-27", "close": 19.12, "volume": 129352.0}, {"date": "2017-03-28", "close": 19.28, "volume": 72849.0}, {"date": "2017-03-29", "close": 19.29, "volume": 88810.0}, {"date": "2017-03-30", "close": 19.29, "volume": 80665.0}, {"date": "2017-03-31", "close": 19.3, "volume": 83347.0}, {"date": "2017-04-03", "close": 19.32, "volume": 71024.0}, {"date": "2017-04-04", "close": 19.2, "volume": 91089.0}, {"date": "2017-04-05", "close": 19.13, "volume": 130824.0}, {"date": "2017-04-06", "close": 19.33, "volume": 125284.0}, {"date": "2017-04-07", "close": 19.35, "volume": 127414.0}, {"date": "2017-04-10", "close": 19.36, "volume": 135695.0}, {"date": "2017-04-11", "close": 19.41, "volume": 53760.0}, {"date": "2017-04-12", "close": 19.34, "volume": 78271.0}, {"date": "2017-04-13", "close": 19.26, "volume": 84854.0}, {"date": "2017-04-17", "close": 19.37, "volume": 87339.0}, {"date": "2017-04-18", "close": 19.29, "volume": 63315.0}, {"date": "2017-04-19", "close": 19.34, "volume": 65692.0}, {"date": "2017-04-20", "close": 19.46, "volume": 70395.0}, {"date": "2017-04-21", "close": 19.51, "volume": 65214.0}, {"date": "2017-04-24", "close": 19.68, "volume": 206727.0}, {"date": "2017-04-25", "close": 19.77, "volume": 81680.0}, {"date": "2017-04-26", "close": 19.77, "volume": 97994.0}, {"date": "2017-04-27", "close": 19.8, "volume": 52213.0}, {"date": "2017-04-28", "close": 19.78, "volume": 72049.0}, {"date": "2017-05-01", "close": 19.82, "volume": 73537.0}, {"date": "2017-05-02", "close": 19.79, "volume": 50252.0}, {"date": "2017-05-03", "close": 19.82, "volume": 78440.0}, {"date": "2017-05-04", "close": 19.71, "volume": 74390.0}, {"date": "2017-05-05", "close": 19.8, "volume": 62563.0}, {"date": "2017-05-08", "close": 19.78, "volume": 98102.0}, {"date": "2017-05-09", "close": 19.77, "volume": 72819.0}, {"date": "2017-05-10", "close": 19.74, "volume": 82847.0}, {"date": "2017-05-11", "close": 19.72, "volume": 93083.0}, {"date": "2017-05-12", "close": 19.67, "volume": 61619.0}, {"date": "2017-05-15", "close": 19.72, "volume": 71796.0}, {"date": "2017-05-16", "close": 19.79, "volume": 79487.0}, {"date": "2017-05-17", "close": 19.49, "volume": 123190.0}, {"date": "2017-05-18", "close": 19.56, "volume": 75124.0}, {"date": "2017-05-19", "close": 19.68, "volume": 58678.0}, {"date": "2017-05-22", "close": 19.76, "volume": 66565.0}, {"date": "2017-05-23", "close": 19.76, "volume": 75267.0}, {"date": "2017-05-24", "close": 19.79, "volume": 132231.0}, {"date": "2017-05-25", "close": 19.86, "volume": 56903.0}, {"date": "2017-05-26", "close": 19.9, "volume": 88535.0}, {"date": "2017-05-30", "close": 19.87, "volume": 85673.0}, {"date": "2017-05-31", "close": 19.83, "volume": 59138.0}, {"date": "2017-06-01", "close": 19.98, "volume": 96557.0}, {"date": "2017-06-02", "close": 20.04, "volume": 44739.0}, {"date": "2017-06-05", "close": 20.09, "volume": 96598.0}, {"date": "2017-06-06", "close": 20.02, "volume": 81970.0}, {"date": "2017-06-07", "close": 19.9965, "volume": 81325.0}, {"date": "2017-06-08", "close": 19.71, "volume": 88524.0}, {"date": "2017-06-09", "close": 19.6, "volume": 86684.0}, {"date": "2017-06-12", "close": 19.49, "volume": 139179.0}, {"date": "2017-06-13", "close": 19.68, "volume": 106442.0}, {"date": "2017-06-14", "close": 19.65, "volume": 96864.0}, {"date": "2017-06-15", "close": 19.6, "volume": 111930.0}, {"date": "2017-06-16", "close": 19.62, "volume": 87388.0}, {"date": "2017-06-19", "close": 19.84, "volume": 106938.0}, {"date": "2017-06-20", "close": 19.7, "volume": 139189.0}, {"date": "2017-06-21", "close": 19.64, "volume": 89385.0}, {"date": "2017-06-22", "close": 19.74, "volume": 116475.0}, {"date": "2017-06-23", "close": 19.69, "volume": 116663.0}, {"date": "2017-06-26", "close": 19.78, "volume": 112543.0}, {"date": "2017-06-27", "close": 19.7, "volume": 75330.0}, {"date": "2017-06-28", "close": 19.79, "volume": 60794.0}, {"date": "2017-06-29", "close": 19.69, "volume": 98579.0}, {"date": "2017-06-30", "close": 19.75, "volume": 62526.0}, {"date": "2017-07-03", "close": 19.85, "volume": 38292.0}, {"date": "2017-07-05", "close": 19.85, "volume": 80370.0}, {"date": "2017-07-06", "close": 19.67, "volume": 98687.0}, {"date": "2017-07-07", "close": 19.77, "volume": 56434.0}, {"date": "2017-07-10", "close": 19.81, "volume": 91427.0}, {"date": "2017-07-11", "close": 19.8, "volume": 108044.0}, {"date": "2017-07-12", "close": 19.89, "volume": 106686.0}, {"date": "2017-07-13", "close": 19.87, "volume": 88799.0}, {"date": "2017-07-14", "close": 20.0, "volume": 87110.0}, {"date": "2017-07-17", "close": 20.17, "volume": 151284.0}, {"date": "2017-07-18", "close": 20.15, "volume": 74112.0}, {"date": "2017-07-19", "close": 20.28, "volume": 145124.0}, {"date": "2017-07-20", "close": 20.25, "volume": 99319.0}, {"date": "2017-07-21", "close": 20.23, "volume": 50176.0}, {"date": "2017-07-24", "close": 20.25, "volume": 71449.0}, {"date": "2017-07-25", "close": 20.41, "volume": 92264.0}, {"date": "2017-07-26", "close": 20.41, "volume": 75771.0}, {"date": "2017-07-27", "close": 20.27, "volume": 81832.0}, {"date": "2017-07-28", "close": 20.15, "volume": 70195.0}, {"date": "2017-07-31", "close": 20.08, "volume": 106952.0}, {"date": "2017-08-01", "close": 20.21, "volume": 53420.0}, {"date": "2017-08-02", "close": 20.15, "volume": 86572.0}, {"date": "2017-08-03", "close": 20.22, "volume": 69604.0}, {"date": "2017-08-04", "close": 20.15, "volume": 86929.0}, {"date": "2017-08-07", "close": 20.27, "volume": 105609.0}, {"date": "2017-08-08", "close": 20.26, "volume": 90103.0}, {"date": "2017-08-09", "close": 20.1, "volume": 72458.0}, {"date": "2017-08-10", "close": 19.59, "volume": 156159.0}, {"date": "2017-08-11", "close": 19.79, "volume": 229851.0}, {"date": "2017-08-14", "close": 20.02, "volume": 83647.0}, {"date": "2017-08-15", "close": 19.98, "volume": 91549.0}, {"date": "2017-08-16", "close": 19.99, "volume": 87136.0}, {"date": "2017-08-17", "close": 19.72, "volume": 82936.0}, {"date": "2017-08-18", "close": 19.77, "volume": 66366.0}, {"date": "2017-08-21", "close": 19.76, "volume": 28857.0}, {"date": "2017-08-22", "close": 19.95, "volume": 67271.0}, {"date": "2017-08-23", "close": 20.01, "volume": 70413.0}, {"date": "2017-08-24", "close": 20.02, "volume": 102594.0}, {"date": "2017-08-25", "close": 20.1, "volume": 148923.0}, {"date": "2017-08-28", "close": 20.09, "volume": 35161.0}, {"date": "2017-08-29", "close": 20.09, "volume": 80991.0}, {"date": "2017-08-30", "close": 20.18, "volume": 73724.0}, {"date": "2017-08-31", "close": 20.33, "volume": 56398.0}, {"date": "2017-09-01", "close": 20.39, "volume": 48676.0}, {"date": "2017-09-05", "close": 20.19, "volume": 50535.0}, {"date": "2017-09-06", "close": 20.34, "volume": 38663.0}, {"date": "2017-09-07", "close": 20.37, "volume": 82981.0}, {"date": "2017-09-08", "close": 19.89, "volume": 60305.0}, {"date": "2017-09-11", "close": 19.95, "volume": 64761.0}, {"date": "2017-09-12", "close": 20.03, "volume": 82317.0}, {"date": "2017-09-13", "close": 20.19, "volume": 85786.0}, {"date": "2017-09-14", "close": 20.15, "volume": 90359.0}, {"date": "2017-09-15", "close": 20.25, "volume": 75814.0}, {"date": "2017-09-18", "close": 20.3, "volume": 78495.0}, {"date": "2017-09-19", "close": 20.43, "volume": 92894.0}, {"date": "2017-09-20", "close": 20.54, "volume": 90754.0}, {"date": "2017-09-21", "close": 20.48, "volume": 65966.0}, {"date": "2017-09-22", "close": 20.54, "volume": 110775.0}, {"date": "2017-09-25", "close": 20.45, "volume": 137114.0}, {"date": "2017-09-26", "close": 20.49, "volume": 48443.0}, {"date": "2017-09-27", "close": 20.55, "volume": 72574.0}, {"date": "2017-09-28", "close": 20.65, "volume": 84489.0}, {"date": "2017-09-29", "close": 20.7, "volume": 72301.0}, {"date": "2017-10-02", "close": 20.7, "volume": 56143.0}, {"date": "2017-10-03", "close": 20.75, "volume": 85420.0}, {"date": "2017-10-04", "close": 20.58, "volume": 184943.0}, {"date": "2017-10-05", "close": 20.68, "volume": 78722.0}, {"date": "2017-10-06", "close": 20.61, "volume": 61644.0}, {"date": "2017-10-09", "close": 20.58, "volume": 61162.0}, {"date": "2017-10-10", "close": 20.57, "volume": 141115.0}, {"date": "2017-10-11", "close": 20.58, "volume": 60957.0}, {"date": "2017-10-12", "close": 20.56, "volume": 81005.0}, {"date": "2017-10-13", "close": 20.5, "volume": 76265.0}, {"date": "2017-10-16", "close": 20.6, "volume": 126309.0}, {"date": "2017-10-17", "close": 20.73, "volume": 79845.0}, {"date": "2017-10-18", "close": 20.8, "volume": 131594.0}, {"date": "2017-10-19", "close": 20.86, "volume": 84486.0}, {"date": "2017-10-20", "close": 20.88, "volume": 89755.0}, {"date": "2017-10-23", "close": 20.8, "volume": 86516.0}, {"date": "2017-10-24", "close": 20.86, "volume": 94284.0}, {"date": "2017-10-25", "close": 20.61, "volume": 89474.0}, {"date": "2017-10-26", "close": 20.61, "volume": 110604.0}, {"date": "2017-10-27", "close": 20.75, "volume": 74841.0}, {"date": "2017-10-30", "close": 20.82, "volume": 61482.0}, {"date": "2017-10-31", "close": 20.87, "volume": 64454.0}, {"date": "2017-11-01", "close": 20.96, "volume": 30432.0}, {"date": "2017-11-02", "close": 20.79, "volume": 67598.0}, {"date": "2017-11-03", "close": 20.76, "volume": 56464.0}, {"date": "2017-11-06", "close": 20.88, "volume": 71195.0}, {"date": "2017-11-07", "close": 20.82, "volume": 69423.0}, {"date": "2017-11-08", "close": 20.82, "volume": 61703.0}, {"date": "2017-11-09", "close": 20.77, "volume": 105401.0}, {"date": "2017-11-10", "close": 20.67, "volume": 55189.0}, {"date": "2017-11-13", "close": 20.62, "volume": 67786.0}, {"date": "2017-11-14", "close": 20.44, "volume": 111306.0}, {"date": "2017-11-15", "close": 20.31, "volume": 96645.0}, {"date": "2017-11-16", "close": 20.63, "volume": 86197.0}, {"date": "2017-11-17", "close": 20.79, "volume": 93885.0}, {"date": "2017-11-20", "close": 20.82, "volume": 74785.0}, {"date": "2017-11-21", "close": 21.03, "volume": 107664.0}, {"date": "2017-11-22", "close": 21.11, "volume": 71210.0}, {"date": "2017-11-24", "close": 21.29, "volume": 28564.0}, {"date": "2017-11-27", "close": 21.2, "volume": 60423.0}, {"date": "2017-11-28", "close": 21.19, "volume": 60779.0}, {"date": "2017-11-29", "close": 21.19, "volume": 52565.0}, {"date": "2017-11-30", "close": 21.29, "volume": 103257.0}, {"date": "2017-12-01", "close": 21.01, "volume": 91890.0}, {"date": "2017-12-04", "close": 21.14, "volume": 45174.0}, {"date": "2017-12-05", "close": 21.02, "volume": 51205.0}, {"date": "2017-12-06", "close": 21.09, "volume": 37370.0}, {"date": "2017-12-07", "close": 21.02, "volume": 54896.0}, {"date": "2017-12-08", "close": 21.04, "volume": 77949.0}, {"date": "2017-12-11", "close": 21.14, "volume": 81445.0}, {"date": "2017-12-12", "close": 21.29, "volume": 77192.0}, {"date": "2017-12-13", "close": 21.28, "volume": 59713.0}, {"date": "2017-12-14", "close": 21.19, "volume": 54756.0}, {"date": "2017-12-15", "close": 21.3, "volume": 169577.0}, {"date": "2017-12-18", "close": 21.59, "volume": 110306.0}, {"date": "2017-12-19", "close": 21.48, "volume": 111401.0}, {"date": "2017-12-20", "close": 21.65, "volume": 63611.0}, {"date": "2017-12-21", "close": 21.61, "volume": 93269.0}, {"date": "2017-12-22", "close": 21.2101, "volume": 47936.0}, {"date": "2017-12-26", "close": 20.96, "volume": 62683.0}, {"date": "2017-12-27", "close": 21.16, "volume": 85464.0}, {"date": "2017-12-28", "close": 21.19, "volume": 47668.0}, {"date": "2017-12-29", "close": 21.13, "volume": 56304.0}, {"date": "2018-01-02", "close": 21.31, "volume": 69234.0}, {"date": "2018-01-03", "close": 21.42, "volume": 85911.0}, {"date": "2018-01-04", "close": 21.59, "volume": 61152.0}, {"date": "2018-01-05", "close": 21.67, "volume": 126979.0}, {"date": "2018-01-08", "close": 21.88, "volume": 103348.0}, {"date": "2018-01-09", "close": 22.05, "volume": 89051.0}, {"date": "2018-01-10", "close": 21.94, "volume": 53527.0}, {"date": "2018-01-11", "close": 22.06, "volume": 55515.0}, {"date": "2018-01-12", "close": 22.27, "volume": 47339.0}, {"date": "2018-01-16", "close": 22.1, "volume": 73399.0}, {"date": "2018-01-17", "close": 22.29, "volume": 52379.0}, {"date": "2018-01-18", "close": 22.12, "volume": 68370.0}, {"date": "2018-01-19", "close": 22.18, "volume": 74216.0}, {"date": "2018-01-22", "close": 22.39, "volume": 108213.0}, {"date": "2018-01-23", "close": 22.46, "volume": 84398.0}, {"date": "2018-01-24", "close": 22.47, "volume": 78745.0}, {"date": "2018-01-25", "close": 22.36, "volume": 69431.0}, {"date": "2018-01-26", "close": 22.55, "volume": 83995.0}, {"date": "2018-01-29", "close": 22.37, "volume": 75779.0}, {"date": "2018-01-30", "close": 22.02, "volume": 164763.0}, {"date": "2018-01-31", "close": 22.08, "volume": 149707.0}, {"date": "2018-02-01", "close": 22.06, "volume": 93841.0}, {"date": "2018-02-02", "close": 21.47, "volume": 127853.0}, {"date": "2018-02-05", "close": 20.38, "volume": 527078.0}, {"date": "2018-02-06", "close": 20.79, "volume": 411727.0}, {"date": "2018-02-07", "close": 21.0, "volume": 152030.0}, {"date": "2018-02-08", "close": 20.44, "volume": 172364.0}, {"date": "2018-02-09", "close": 20.59, "volume": 254582.0}, {"date": "2018-02-12", "close": 20.91, "volume": 100291.0}, {"date": "2018-02-13", "close": 20.96, "volume": 75733.0}, {"date": "2018-02-14", "close": 21.19, "volume": 62548.0}, {"date": "2018-02-15", "close": 21.39, "volume": 96066.0}, {"date": "2018-02-16", "close": 21.53, "volume": 88561.0}, {"date": "2018-02-20", "close": 21.37, "volume": 76849.0}, {"date": "2018-02-21", "close": 21.34, "volume": 97430.0}, {"date": "2018-02-22", "close": 21.39, "volume": 139401.0}, {"date": "2018-02-23", "close": 21.71, "volume": 172539.0}, {"date": "2018-02-26", "close": 21.85, "volume": 102912.0}, {"date": "2018-02-27", "close": 21.7, "volume": 102148.0}, {"date": "2018-02-28", "close": 21.4, "volume": 74247.0}, {"date": "2018-03-01", "close": 21.17, "volume": 107091.0}, {"date": "2018-03-02", "close": 21.24, "volume": 101223.0}, {"date": "2018-03-05", "close": 21.5, "volume": 106857.0}, {"date": "2018-03-06", "close": 21.57, "volume": 74619.0}, {"date": "2018-03-07", "close": 21.74, "volume": 137109.0}, {"date": "2018-03-08", "close": 21.81, "volume": 80557.0}, {"date": "2018-03-09", "close": 21.71, "volume": 103198.0}, {"date": "2018-03-12", "close": 21.77, "volume": 97290.0}, {"date": "2018-03-13", "close": 21.54, "volume": 63105.0}, {"date": "2018-03-14", "close": 21.57, "volume": 51217.0}, {"date": "2018-03-15", "close": 21.52, "volume": 50966.0}, {"date": "2018-03-16", "close": 21.49, "volume": 63165.0}, {"date": "2018-03-19", "close": 21.33, "volume": 52385.0}, {"date": "2018-03-20", "close": 21.35, "volume": 54685.0}, {"date": "2018-03-21", "close": 21.46, "volume": 73247.0}, {"date": "2018-03-22", "close": 21.03, "volume": 86584.0}, {"date": "2018-03-23", "close": 20.56, "volume": 176514.0}, {"date": "2018-03-26", "close": 20.94, "volume": 105657.0}, {"date": "2018-03-27", "close": 20.68, "volume": 112960.0}, {"date": "2018-03-28", "close": 20.43, "volume": 106634.0}, {"date": "2018-03-29", "close": 20.69, "volume": 77820.0}, {"date": "2018-04-02", "close": 20.32, "volume": 93201.0}, {"date": "2018-04-03", "close": 20.49, "volume": 105116.0}, {"date": "2018-04-04", "close": 20.63, "volume": 90190.0}, {"date": "2018-04-05", "close": 20.89, "volume": 89664.0}, {"date": "2018-04-06", "close": 20.59, "volume": 101130.0}, {"date": "2018-04-09", "close": 20.61, "volume": 81863.0}, {"date": "2018-04-10", "close": 20.97, "volume": 94152.0}, {"date": "2018-04-11", "close": 21.01, "volume": 90525.0}, {"date": "2018-04-12", "close": 21.07, "volume": 44518.0}, {"date": "2018-04-13", "close": 21.07, "volume": 31384.0}, {"date": "2018-04-16", "close": 21.19, "volume": 60265.0}, {"date": "2018-04-17", "close": 21.44, "volume": 104815.0}, {"date": "2018-04-18", "close": 21.43, "volume": 63994.0}, {"date": "2018-04-19", "close": 21.22, "volume": 73117.0}, {"date": "2018-04-20", "close": 21.0, "volume": 71345.0}, {"date": "2018-04-23", "close": 21.07, "volume": 84497.0}, {"date": "2018-04-24", "close": 20.94, "volume": 78706.0}, {"date": "2018-04-25", "close": 20.91, "volume": 85855.0}, {"date": "2018-04-26", "close": 21.2, "volume": 74767.0}, {"date": "2018-04-27", "close": 21.29, "volume": 64907.0}, {"date": "2018-04-30", "close": 21.15, "volume": 64821.0}, {"date": "2018-05-01", "close": 21.21, "volume": 46728.0}, {"date": "2018-05-02", "close": 21.15, "volume": 42010.0}, {"date": "2018-05-03", "close": 21.04, "volume": 52884.0}, {"date": "2018-05-04", "close": 21.21, "volume": 70160.0}, {"date": "2018-05-07", "close": 21.34, "volume": 53568.0}, {"date": "2018-05-08", "close": 21.28, "volume": 63149.0}, {"date": "2018-05-09", "close": 21.59, "volume": 71405.0}, {"date": "2018-05-10", "close": 21.51, "volume": 437154.0}, {"date": "2018-05-11", "close": 21.45, "volume": 193360.0}, {"date": "2018-05-14", "close": 21.48, "volume": 152837.0}, {"date": "2018-05-15", "close": 21.45, "volume": 125052.0}, {"date": "2018-05-16", "close": 21.5, "volume": 77960.0}, {"date": "2018-05-17", "close": 21.61, "volume": 119458.0}, {"date": "2018-05-18", "close": 21.6, "volume": 144097.0}, {"date": "2018-05-21", "close": 21.73, "volume": 296639.0}, {"date": "2018-05-22", "close": 21.68, "volume": 88120.0}, {"date": "2018-05-23", "close": 21.62, "volume": 143123.0}, {"date": "2018-05-24", "close": 21.75, "volume": 91859.0}, {"date": "2018-05-25", "close": 21.91, "volume": 259848.0}, {"date": "2018-05-29", "close": 21.76, "volume": 142820.0}, {"date": "2018-05-30", "close": 21.85, "volume": 110282.0}, {"date": "2018-05-31", "close": 21.84, "volume": 104015.0}, {"date": "2018-06-01", "close": 21.94, "volume": 95031.0}, {"date": "2018-06-04", "close": 22.03, "volume": 101372.0}, {"date": "2018-06-05", "close": 22.17, "volume": 97907.0}, {"date": "2018-06-06", "close": 22.26, "volume": 153551.0}, {"date": "2018-06-07", "close": 22.33, "volume": 76790.0}, {"date": "2018-06-08", "close": 22.06, "volume": 241978.0}, {"date": "2018-06-11", "close": 22.0, "volume": 342337.0}, {"date": "2018-06-12", "close": 22.19, "volume": 104792.0}, {"date": "2018-06-13", "close": 22.14, "volume": 90764.0}, {"date": "2018-06-14", "close": 22.32, "volume": 78136.0}, {"date": "2018-06-15", "close": 22.26, "volume": 59277.0}, {"date": "2018-06-18", "close": 22.11, "volume": 76429.0}, {"date": "2018-06-19", "close": 22.19, "volume": 134305.0}, {"date": "2018-06-20", "close": 22.17, "volume": 71050.0}, {"date": "2018-06-21", "close": 22.21, "volume": 69037.0}, {"date": "2018-06-22", "close": 22.4, "volume": 124663.0}, {"date": "2018-06-25", "close": 22.03, "volume": 157942.0}, {"date": "2018-06-26", "close": 22.16, "volume": 100659.0}, {"date": "2018-06-27", "close": 22.02, "volume": 144239.0}, {"date": "2018-06-28", "close": 22.01, "volume": 74667.0}, {"date": "2018-06-29", "close": 22.25, "volume": 49173.0}, {"date": "2018-07-02", "close": 22.21, "volume": 41459.0}, {"date": "2018-07-03", "close": 22.14, "volume": 65333.0}, {"date": "2018-07-05", "close": 22.34, "volume": 55995.0}, {"date": "2018-07-06", "close": 22.44, "volume": 76946.0}, {"date": "2018-07-09", "close": 22.73, "volume": 96496.0}, {"date": "2018-07-10", "close": 22.83, "volume": 88555.0}, {"date": "2018-07-11", "close": 22.85, "volume": 67515.0}, {"date": "2018-07-12", "close": 23.0, "volume": 83094.0}, {"date": "2018-07-13", "close": 22.98, "volume": 77266.0}, {"date": "2018-07-16", "close": 22.86, "volume": 127851.0}, {"date": "2018-07-17", "close": 23.06, "volume": 56224.0}, {"date": "2018-07-18", "close": 23.18, "volume": 90672.0}, {"date": "2018-07-19", "close": 23.28, "volume": 69170.0}, {"date": "2018-07-20", "close": 23.25, "volume": 75397.0}, {"date": "2018-07-23", "close": 23.25, "volume": 71511.0}, {"date": "2018-07-24", "close": 23.29, "volume": 84660.0}, {"date": "2018-07-25", "close": 23.2, "volume": 120210.0}, {"date": "2018-07-26", "close": 23.0, "volume": 183676.0}, {"date": "2018-07-27", "close": 22.99, "volume": 44876.0}, {"date": "2018-07-30", "close": 22.72, "volume": 61387.0}, {"date": "2018-07-31", "close": 23.06, "volume": 194926.0}, {"date": "2018-08-01", "close": 22.85, "volume": 86850.0}, {"date": "2018-08-02", "close": 22.92, "volume": 83260.0}, {"date": "2018-08-03", "close": 22.74, "volume": 110194.0}, {"date": "2018-08-06", "close": 22.78, "volume": 104324.0}, {"date": "2018-08-07", "close": 23.07, "volume": 70708.0}, {"date": "2018-08-08", "close": 23.15, "volume": 94293.0}, {"date": "2018-08-09", "close": 23.19, "volume": 67987.0}, {"date": "2018-08-10", "close": 23.0, "volume": 42355.0}, {"date": "2018-08-13", "close": 22.97, "volume": 48359.0}, {"date": "2018-08-14", "close": 23.21, "volume": 67198.0}, {"date": "2018-08-15", "close": 23.15, "volume": 94817.0}, {"date": "2018-08-16", "close": 23.15, "volume": 64700.0}, {"date": "2018-08-17", "close": 23.21, "volume": 49265.0}, {"date": "2018-08-20", "close": 23.27, "volume": 41173.0}, {"date": "2018-08-21", "close": 23.23, "volume": 75380.0}, {"date": "2018-08-22", "close": 23.26, "volume": 69775.0}, {"date": "2018-08-23", "close": 23.2, "volume": 44437.0}, {"date": "2018-08-24", "close": 23.21, "volume": 68696.0}, {"date": "2018-08-27", "close": 23.46, "volume": 63373.0}, {"date": "2018-08-28", "close": 23.56, "volume": 70641.0}, {"date": "2018-08-29", "close": 23.84, "volume": 61885.0}, {"date": "2018-08-30", "close": 23.7, "volume": 128407.0}, {"date": "2018-08-31", "close": 23.66, "volume": 75197.0}, {"date": "2018-09-04", "close": 23.72, "volume": 55487.0}, {"date": "2018-09-05", "close": 23.58, "volume": 58301.0}, {"date": "2018-09-06", "close": 23.33, "volume": 136555.0}, {"date": "2018-09-07", "close": 23.44, "volume": 61231.0}, {"date": "2018-09-10", "close": 23.69, "volume": 97252.0}, {"date": "2018-09-11", "close": 23.75, "volume": 67235.0}, {"date": "2018-09-12", "close": 23.775, "volume": 70844.0}, {"date": "2018-09-13", "close": 23.77, "volume": 103780.0}, {"date": "2018-09-14", "close": 23.35, "volume": 51687.0}, {"date": "2018-09-17", "close": 23.2, "volume": 66310.0}, {"date": "2018-09-18", "close": 23.09, "volume": 97398.0}, {"date": "2018-09-19", "close": 23.11, "volume": 67365.0}, {"date": "2018-09-20", "close": 23.21, "volume": 93786.0}, {"date": "2018-09-21", "close": 23.09, "volume": 84077.0}, {"date": "2018-09-24", "close": 23.1, "volume": 82426.0}, {"date": "2018-09-25", "close": 23.22, "volume": 74620.0}, {"date": "2018-09-26", "close": 23.11, "volume": 91071.0}, {"date": "2018-09-27", "close": 23.13, "volume": 70955.0}, {"date": "2018-09-28", "close": 22.95, "volume": 197952.0}, {"date": "2018-10-01", "close": 23.08, "volume": 96668.0}, {"date": "2018-10-02", "close": 23.13, "volume": 76727.0}, {"date": "2018-10-03", "close": 23.09, "volume": 68470.0}, {"date": "2018-10-04", "close": 22.75, "volume": 102026.0}, {"date": "2018-10-05", "close": 22.06, "volume": 181715.0}, {"date": "2018-10-08", "close": 22.04, "volume": 127194.0}, {"date": "2018-10-09", "close": 22.05, "volume": 125862.0}, {"date": "2018-10-10", "close": 21.53, "volume": 184081.0}, {"date": "2018-10-11", "close": 21.09, "volume": 178378.0}, {"date": "2018-10-12", "close": 21.16, "volume": 137108.0}, {"date": "2018-10-15", "close": 21.29, "volume": 101278.0}, {"date": "2018-10-16", "close": 21.56, "volume": 85182.0}, {"date": "2018-10-17", "close": 21.41, "volume": 94972.0}, {"date": "2018-10-18", "close": 21.3, "volume": 86444.0}, {"date": "2018-10-19", "close": 21.24, "volume": 44304.0}, {"date": "2018-10-22", "close": 21.14, "volume": 46484.0}, {"date": "2018-10-23", "close": 20.95, "volume": 123945.0}, {"date": "2018-10-24", "close": 20.08, "volume": 167378.0}, {"date": "2018-10-25", "close": 20.22, "volume": 254113.0}, {"date": "2018-10-26", "close": 19.74, "volume": 145836.0}, {"date": "2018-10-29", "close": 19.49, "volume": 110787.0}, {"date": "2018-10-30", "close": 19.66, "volume": 170469.0}, {"date": "2018-10-31", "close": 20.01, "volume": 158901.0}, {"date": "2018-11-01", "close": 20.37, "volume": 90901.0}, {"date": "2018-11-02", "close": 20.22, "volume": 103903.0}, {"date": "2018-11-05", "close": 20.39, "volume": 80966.0}, {"date": "2018-11-06", "close": 20.59, "volume": 100779.0}, {"date": "2018-11-07", "close": 21.07, "volume": 88015.0}, {"date": "2018-11-08", "close": 21.12, "volume": 105859.0}, {"date": "2018-11-09", "close": 20.92, "volume": 68900.0}, {"date": "2018-11-12", "close": 20.51, "volume": 85771.0}, {"date": "2018-11-13", "close": 20.51, "volume": 90428.0}, {"date": "2018-11-14", "close": 20.28, "volume": 152045.0}, {"date": "2018-11-15", "close": 20.4, "volume": 91973.0}, {"date": "2018-11-16", "close": 20.29, "volume": 78396.0}, {"date": "2018-11-19", "close": 20.04, "volume": 88003.0}, {"date": "2018-11-20", "close": 19.34, "volume": 180436.0}, {"date": "2018-11-21", "close": 19.5, "volume": 90507.0}, {"date": "2018-11-23", "close": 19.47, "volume": 64698.0}, {"date": "2018-11-26", "close": 19.78, "volume": 51980.0}, {"date": "2018-11-27", "close": 19.9, "volume": 55074.0}, {"date": "2018-11-28", "close": 20.43, "volume": 86256.0}, {"date": "2018-11-29", "close": 20.4, "volume": 87084.0}, {"date": "2018-11-30", "close": 20.65, "volume": 72386.0}, {"date": "2018-12-03", "close": 20.99, "volume": 104722.0}, {"date": "2018-12-04", "close": 20.31, "volume": 136850.0}, {"date": "2018-12-06", "close": 20.24, "volume": 151456.0}, {"date": "2018-12-07", "close": 19.75, "volume": 114192.0}, {"date": "2018-12-10", "close": 19.72, "volume": 137810.0}, {"date": "2018-12-11", "close": 19.71, "volume": 87051.0}, {"date": "2018-12-12", "close": 19.86, "volume": 89603.0}, {"date": "2018-12-13", "close": 19.86, "volume": 101621.0}, {"date": "2018-12-14", "close": 19.4197, "volume": 99603.0}, {"date": "2018-12-17", "close": 18.88, "volume": 136338.0}, {"date": "2018-12-18", "close": 18.94, "volume": 174436.0}, {"date": "2018-12-19", "close": 18.66, "volume": 116106.0}, {"date": "2018-12-20", "close": 18.03, "volume": 243384.0}, {"date": "2018-12-21", "close": 17.45, "volume": 326572.0}, {"date": "2018-12-24", "close": 17.23, "volume": 141995.0}, {"date": "2018-12-26", "close": 18.2, "volume": 214794.0}, {"date": "2018-12-27", "close": 18.38, "volume": 191828.0}, {"date": "2018-12-28", "close": 18.64, "volume": 126925.0}, {"date": "2018-12-31", "close": 18.54, "volume": 158588.0}, {"date": "2019-01-02", "close": 18.8, "volume": 69952.0}, {"date": "2019-01-03", "close": 18.51, "volume": 73113.0}, {"date": "2019-01-04", "close": 18.86, "volume": 157979.0}, {"date": "2019-01-07", "close": 19.38, "volume": 158345.0}, {"date": "2019-01-08", "close": 19.99, "volume": 109241.0}, {"date": "2019-01-09", "close": 20.06, "volume": 95689.0}, {"date": "2019-01-10", "close": 20.22, "volume": 50465.0}, {"date": "2019-01-11", "close": 20.47, "volume": 49675.0}, {"date": "2019-01-14", "close": 20.42, "volume": 41434.0}, {"date": "2019-01-15", "close": 20.42, "volume": 77554.0}, {"date": "2019-01-16", "close": 20.19, "volume": 101775.0}, {"date": "2019-01-17", "close": 20.25, "volume": 100144.0}, {"date": "2019-01-18", "close": 20.3, "volume": 198473.0}, {"date": "2019-01-22", "close": 19.91, "volume": 104237.0}, {"date": "2019-01-23", "close": 19.86, "volume": 70735.0}, {"date": "2019-01-24", "close": 19.91, "volume": 128669.0}, {"date": "2019-01-25", "close": 20.07, "volume": 114352.0}, {"date": "2019-01-28", "close": 20.06, "volume": 108792.0}, {"date": "2019-01-29", "close": 20.01, "volume": 86254.0}, {"date": "2019-01-30", "close": 20.43, "volume": 95432.0}, {"date": "2019-01-31", "close": 20.52, "volume": 68480.0}, {"date": "2019-02-01", "close": 20.53, "volume": 60450.0}, {"date": "2019-02-04", "close": 20.63, "volume": 46733.0}, {"date": "2019-02-05", "close": 20.76, "volume": 80592.0}, {"date": "2019-02-06", "close": 20.87, "volume": 65594.0}, {"date": "2019-02-07", "close": 20.69, "volume": 74508.0}, {"date": "2019-02-08", "close": 20.69, "volume": 63326.0}, {"date": "2019-02-11", "close": 20.88, "volume": 51424.0}, {"date": "2019-02-12", "close": 21.01, "volume": 75277.0}, {"date": "2019-02-13", "close": 21.06, "volume": 113014.0}, {"date": "2019-02-14", "close": 21.12, "volume": 74320.0}, {"date": "2019-02-15", "close": 21.17, "volume": 70908.0}, {"date": "2019-02-19", "close": 21.2, "volume": 79302.0}, {"date": "2019-02-20", "close": 21.14, "volume": 51488.0}, {"date": "2019-02-21", "close": 21.01, "volume": 68612.0}, {"date": "2019-02-22", "close": 21.23, "volume": 79030.0}, {"date": "2019-02-25", "close": 21.22, "volume": 75348.0}, {"date": "2019-02-26", "close": 21.27, "volume": 68104.0}, {"date": "2019-02-27", "close": 21.21, "volume": 82075.0}, {"date": "2019-02-28", "close": 21.15, "volume": 82090.0}, {"date": "2019-03-01", "close": 21.21, "volume": 62948.0}, {"date": "2019-03-04", "close": 21.19, "volume": 70060.0}, {"date": "2019-03-05", "close": 21.21, "volume": 160815.0}, {"date": "2019-03-06", "close": 21.04, "volume": 89474.0}, {"date": "2019-03-07", "close": 20.94, "volume": 72406.0}, {"date": "2019-03-08", "close": 20.51, "volume": 58328.0}, {"date": "2019-03-11", "close": 20.81, "volume": 81868.0}, {"date": "2019-03-12", "close": 20.81, "volume": 127479.0}, {"date": "2019-03-13", "close": 20.96, "volume": 65342.0}, {"date": "2019-03-14", "close": 20.94, "volume": 50868.0}, {"date": "2019-03-15", "close": 21.09, "volume": 28458.0}, {"date": "2019-03-18", "close": 21.08, "volume": 39591.0}, {"date": "2019-03-19", "close": 21.19, "volume": 69029.0}, {"date": "2019-03-20", "close": 21.24, "volume": 51236.0}, {"date": "2019-03-21", "close": 21.43, "volume": 63659.0}, {"date": "2019-03-22", "close": 21.08, "volume": 127658.0}, {"date": "2019-03-25", "close": 21.06, "volume": 88165.0}, {"date": "2019-03-26", "close": 21.1, "volume": 75958.0}, {"date": "2019-03-27", "close": 21.07, "volume": 84968.0}, {"date": "2019-03-28", "close": 21.3, "volume": 55020.0}, {"date": "2019-03-29", "close": 21.52, "volume": 65062.0}, {"date": "2019-04-01", "close": 21.73, "volume": 84192.0}, {"date": "2019-04-02", "close": 21.67, "volume": 56320.0}, {"date": "2019-04-03", "close": 21.54, "volume": 90198.0}, {"date": "2019-04-04", "close": 21.58, "volume": 94050.0}, {"date": "2019-04-05", "close": 21.61, "volume": 64203.0}, {"date": "2019-04-08", "close": 21.74, "volume": 68254.0}, {"date": "2019-04-09", "close": 21.55, "volume": 59338.0}, {"date": "2019-04-10", "close": 21.57, "volume": 72196.0}, {"date": "2019-04-11", "close": 21.57, "volume": 112361.0}, {"date": "2019-04-12", "close": 21.75, "volume": 86161.0}, {"date": "2019-04-15", "close": 21.66, "volume": 76391.0}, {"date": "2019-04-16", "close": 21.75, "volume": 60283.0}, {"date": "2019-04-17", "close": 21.66, "volume": 52774.0}, {"date": "2019-04-18", "close": 21.63, "volume": 131606.0}, {"date": "2019-04-22", "close": 21.66, "volume": 59395.0}, {"date": "2019-04-23", "close": 21.84, "volume": 59925.0}, {"date": "2019-04-24", "close": 21.94, "volume": 88851.0}, {"date": "2019-04-25", "close": 21.88, "volume": 55496.0}, {"date": "2019-04-26", "close": 21.91, "volume": 71802.0}, {"date": "2019-04-29", "close": 21.95, "volume": 54499.0}, {"date": "2019-04-30", "close": 22.01, "volume": 52932.0}, {"date": "2019-05-01", "close": 22.02, "volume": 59087.0}, {"date": "2019-05-02", "close": 21.88, "volume": 41561.0}, {"date": "2019-05-03", "close": 22.09, "volume": 45041.0}, {"date": "2019-05-06", "close": 22.0, "volume": 38045.0}, {"date": "2019-05-07", "close": 21.56, "volume": 84906.0}, {"date": "2019-05-08", "close": 21.57, "volume": 67807.0}, {"date": "2019-05-09", "close": 21.53, "volume": 73804.0}, {"date": "2019-05-10", "close": 21.6, "volume": 76487.0}, {"date": "2019-05-13", "close": 21.0, "volume": 61736.0}, {"date": "2019-05-14", "close": 21.37, "volume": 72301.0}, {"date": "2019-05-15", "close": 21.57, "volume": 54977.0}, {"date": "2019-05-16", "close": 21.7, "volume": 62540.0}, {"date": "2019-05-17", "close": 21.52, "volume": 60204.0}, {"date": "2019-05-20", "close": 21.41, "volume": 75768.0}, {"date": "2019-05-21", "close": 21.66, "volume": 69726.0}, {"date": "2019-05-22", "close": 21.26, "volume": 80979.0}, {"date": "2019-05-23", "close": 21.14, "volume": 67716.0}, {"date": "2019-05-24", "close": 21.18, "volume": 71232.0}, {"date": "2019-05-28", "close": 20.88, "volume": 69759.0}, {"date": "2019-05-29", "close": 20.8, "volume": 58326.0}, {"date": "2019-05-30", "close": 20.93, "volume": 60185.0}, {"date": "2019-05-31", "close": 20.52, "volume": 64951.0}, {"date": "2019-06-03", "close": 20.34, "volume": 120567.0}, {"date": "2019-06-04", "close": 20.65, "volume": 123507.0}, {"date": "2019-06-05", "close": 20.85, "volume": 119752.0}, {"date": "2019-06-06", "close": 20.89, "volume": 89483.0}, {"date": "2019-06-07", "close": 21.14, "volume": 105372.0}, {"date": "2019-06-10", "close": 21.33, "volume": 97986.0}, {"date": "2019-06-11", "close": 21.35, "volume": 72452.0}, {"date": "2019-06-12", "close": 21.31, "volume": 74782.0}, {"date": "2019-06-13", "close": 21.4, "volume": 58938.0}, {"date": "2019-06-14", "close": 20.98, "volume": 53320.0}, {"date": "2019-06-17", "close": 21.04, "volume": 55621.0}, {"date": "2019-06-18", "close": 21.27, "volume": 65932.0}, {"date": "2019-06-19", "close": 21.38, "volume": 61579.0}, {"date": "2019-06-20", "close": 21.65, "volume": 115894.0}, {"date": "2019-06-21", "close": 21.48, "volume": 60277.0}, {"date": "2019-06-24", "close": 21.4, "volume": 57862.0}, {"date": "2019-06-25", "close": 21.09, "volume": 76891.0}, {"date": "2019-06-26", "close": 21.29, "volume": 72132.0}, {"date": "2019-06-27", "close": 21.42, "volume": 65089.0}, {"date": "2019-06-28", "close": 21.7, "volume": 200985.0}, {"date": "2019-07-01", "close": 21.89, "volume": 123827.0}, {"date": "2019-07-02", "close": 21.94, "volume": 56661.0}, {"date": "2019-07-03", "close": 22.01, "volume": 60819.0}, {"date": "2019-07-05", "close": 22.0, "volume": 47098.0}, {"date": "2019-07-08", "close": 21.83, "volume": 86168.0}, {"date": "2019-07-09", "close": 21.96, "volume": 49441.0}, {"date": "2019-07-10", "close": 22.04, "volume": 89018.0}, {"date": "2019-07-11", "close": 22.0, "volume": 80582.0}, {"date": "2019-07-12", "close": 22.03, "volume": 61157.0}, {"date": "2019-07-15", "close": 22.07, "volume": 84649.0}, {"date": "2019-07-16", "close": 22.09, "volume": 65781.0}, {"date": "2019-07-17", "close": 21.98, "volume": 88736.0}, {"date": "2019-07-18", "close": 22.12, "volume": 69180.0}, {"date": "2019-07-19", "close": 22.21, "volume": 72643.0}, {"date": "2019-07-22", "close": 22.23, "volume": 51971.0}, {"date": "2019-07-23", "close": 22.37, "volume": 64724.0}, {"date": "2019-07-24", "close": 22.5, "volume": 53723.0}, {"date": "2019-07-25", "close": 22.28, "volume": 59285.0}, {"date": "2019-07-26", "close": 22.44, "volume": 36795.0}, {"date": "2019-07-29", "close": 22.42, "volume": 28832.0}, {"date": "2019-07-30", "close": 22.42, "volume": 45686.0}, {"date": "2019-07-31", "close": 22.26, "volume": 66529.0}, {"date": "2019-08-01", "close": 21.96, "volume": 65699.0}, {"date": "2019-08-02", "close": 21.71, "volume": 115420.0}, {"date": "2019-08-05", "close": 20.99, "volume": 122650.0}, {"date": "2019-08-06", "close": 21.29, "volume": 99531.0}, {"date": "2019-08-07", "close": 21.36, "volume": 69177.0}, {"date": "2019-08-08", "close": 21.76, "volume": 31717.0}, {"date": "2019-08-09", "close": 21.74, "volume": 33507.0}, {"date": "2019-08-12", "close": 21.55, "volume": 53932.0}, {"date": "2019-08-13", "close": 21.75, "volume": 49219.0}, {"date": "2019-08-14", "close": 21.19, "volume": 76513.0}, {"date": "2019-08-15", "close": 21.17, "volume": 70928.0}, {"date": "2019-08-16", "close": 21.36, "volume": 53119.0}, {"date": "2019-08-19", "close": 21.56, "volume": 58649.0}, {"date": "2019-08-20", "close": 21.64, "volume": 70735.0}, {"date": "2019-08-21", "close": 21.73, "volume": 61123.0}, {"date": "2019-08-22", "close": 21.69, "volume": 38954.0}, {"date": "2019-08-23", "close": 21.4, "volume": 53326.0}, {"date": "2019-08-26", "close": 21.48, "volume": 75497.0}, {"date": "2019-08-27", "close": 21.29, "volume": 48386.0}, {"date": "2019-08-28", "close": 21.36, "volume": 65688.0}, {"date": "2019-08-29", "close": 21.51, "volume": 58028.0}, {"date": "2019-08-30", "close": 21.46, "volume": 75766.0}, {"date": "2019-09-03", "close": 21.37, "volume": 68132.0}, {"date": "2019-09-04", "close": 21.58, "volume": 48605.0}, {"date": "2019-09-05", "close": 21.8, "volume": 65445.0}, {"date": "2019-09-06", "close": 21.86, "volume": 70516.0}, {"date": "2019-09-09", "close": 21.84, "volume": 53289.0}, {"date": "2019-09-10", "close": 21.85, "volume": 74370.0}, {"date": "2019-09-11", "close": 22.03, "volume": 49531.0}, {"date": "2019-09-12", "close": 22.19, "volume": 64817.0}, {"date": "2019-09-13", "close": 21.95, "volume": 48814.0}, {"date": "2019-09-16", "close": 21.91, "volume": 36510.0}, {"date": "2019-09-17", "close": 21.77, "volume": 49598.0}, {"date": "2019-09-18", "close": 21.65, "volume": 90590.0}, {"date": "2019-09-19", "close": 21.69, "volume": 89967.0}, {"date": "2019-09-20", "close": 21.64, "volume": 45664.0}, {"date": "2019-09-23", "close": 21.62, "volume": 59749.0}, {"date": "2019-09-24", "close": 21.52, "volume": 64514.0}, {"date": "2019-09-25", "close": 21.58, "volume": 57418.0}, {"date": "2019-09-26", "close": 21.54, "volume": 49540.0}, {"date": "2019-09-27", "close": 21.6, "volume": 106953.0}, {"date": "2019-09-30", "close": 21.59, "volume": 82204.0}, {"date": "2019-10-01", "close": 21.23, "volume": 96085.0}, {"date": "2019-10-02", "close": 20.75, "volume": 130366.0}, {"date": "2019-10-03", "close": 20.88, "volume": 108947.0}, {"date": "2019-10-04", "close": 21.15, "volume": 54033.0}, {"date": "2019-10-07", "close": 21.14, "volume": 83375.0}, {"date": "2019-10-08", "close": 20.96, "volume": 59866.0}, {"date": "2019-10-09", "close": 21.09, "volume": 156661.0}, {"date": "2019-10-10", "close": 21.11, "volume": 76613.0}, {"date": "2019-10-11", "close": 21.26, "volume": 86618.0}, {"date": "2019-10-14", "close": 21.14, "volume": 67555.0}, {"date": "2019-10-15", "close": 21.27, "volume": 97380.0}, {"date": "2019-10-16", "close": 21.24, "volume": 86540.0}, {"date": "2019-10-17", "close": 21.4, "volume": 108796.0}, {"date": "2019-10-18", "close": 21.42, "volume": 56367.0}, {"date": "2019-10-21", "close": 21.59, "volume": 65404.0}, {"date": "2019-10-22", "close": 21.65, "volume": 81872.0}, {"date": "2019-10-23", "close": 21.7, "volume": 114776.0}, {"date": "2019-10-24", "close": 21.78, "volume": 119246.0}, {"date": "2019-10-25", "close": 21.84, "volume": 61850.0}, {"date": "2019-10-28", "close": 21.91, "volume": 64085.0}, {"date": "2019-10-29", "close": 21.97, "volume": 51116.0}, {"date": "2019-10-30", "close": 21.89, "volume": 60522.0}, {"date": "2019-10-31", "close": 21.83, "volume": 64622.0}, {"date": "2019-11-01", "close": 21.95, "volume": 58817.0}, {"date": "2019-11-04", "close": 22.08, "volume": 62078.0}, {"date": "2019-11-05", "close": 22.22, "volume": 86078.0}, {"date": "2019-11-06", "close": 22.3, "volume": 53967.0}, {"date": "2019-11-07", "close": 22.42, "volume": 47487.0}, {"date": "2019-11-08", "close": 22.51, "volume": 60506.0}, {"date": "2019-11-11", "close": 22.49, "volume": 51332.0}, {"date": "2019-11-12", "close": 22.49, "volume": 53190.0}, {"date": "2019-11-13", "close": 22.4, "volume": 54231.0}, {"date": "2019-11-14", "close": 22.37, "volume": 98948.0}, {"date": "2019-11-15", "close": 22.46, "volume": 49297.0}, {"date": "2019-11-18", "close": 22.47, "volume": 59020.0}, {"date": "2019-11-19", "close": 22.48, "volume": 29988.0}, {"date": "2019-11-20", "close": 22.5, "volume": 25646.0}, {"date": "2019-11-21", "close": 22.59, "volume": 55551.0}, {"date": "2019-11-22", "close": 22.65, "volume": 50238.0}, {"date": "2019-11-25", "close": 22.52, "volume": 62105.0}, {"date": "2019-11-26", "close": 22.48, "volume": 56239.0}, {"date": "2019-11-27", "close": 22.5, "volume": 55221.0}, {"date": "2019-11-29", "close": 22.44, "volume": 43775.0}, {"date": "2019-12-02", "close": 22.35, "volume": 48023.0}, {"date": "2019-12-03", "close": 22.24, "volume": 66840.0}, {"date": "2019-12-04", "close": 22.44, "volume": 78932.0}, {"date": "2019-12-05", "close": 22.5, "volume": 65894.0}, {"date": "2019-12-06", "close": 22.55, "volume": 54773.0}, {"date": "2019-12-09", "close": 22.52, "volume": 46274.0}, {"date": "2019-12-10", "close": 22.39, "volume": 63584.0}, {"date": "2019-12-11", "close": 22.43, "volume": 47336.0}, {"date": "2019-12-12", "close": 22.59, "volume": 75820.0}, {"date": "2019-12-13", "close": 22.64, "volume": 49730.0}, {"date": "2019-12-16", "close": 22.88, "volume": 52298.0}, {"date": "2019-12-17", "close": 22.98, "volume": 66130.0}, {"date": "2019-12-18", "close": 22.93, "volume": 52613.0}, {"date": "2019-12-19", "close": 23.19, "volume": 72788.0}, {"date": "2019-12-20", "close": 23.03, "volume": 49345.0}, {"date": "2019-12-23", "close": 23.13, "volume": 50205.0}, {"date": "2019-12-24", "close": 23.19, "volume": 35148.0}, {"date": "2019-12-26", "close": 23.1, "volume": 42774.0}, {"date": "2019-12-27", "close": 22.81, "volume": 65386.0}, {"date": "2019-12-30", "close": 22.66, "volume": 46453.0}, {"date": "2019-12-31", "close": 22.66, "volume": 42372.0}, {"date": "2020-01-02", "close": 22.9, "volume": 71639.0}, {"date": "2020-01-03", "close": 22.92, "volume": 102990.0}, {"date": "2020-01-06", "close": 22.98, "volume": 109872.0}, {"date": "2020-01-07", "close": 22.9, "volume": 71539.0}, {"date": "2020-01-08", "close": 23.1, "volume": 87247.0}, {"date": "2020-01-09", "close": 23.47, "volume": 147447.0}, {"date": "2020-01-10", "close": 23.58, "volume": 113080.0}, {"date": "2020-01-13", "close": 23.52, "volume": 68352.0}, {"date": "2020-01-14", "close": 23.6, "volume": 58359.0}, {"date": "2020-01-15", "close": 23.77, "volume": 71727.0}, {"date": "2020-01-16", "close": 23.81, "volume": 80442.0}, {"date": "2020-01-17", "close": 23.8, "volume": 43813.0}, {"date": "2020-01-21", "close": 23.53, "volume": 68262.0}, {"date": "2020-01-22", "close": 23.81, "volume": 60311.0}, {"date": "2020-01-23", "close": 23.95, "volume": 96509.0}, {"date": "2020-01-24", "close": 23.83, "volume": 73684.0}, {"date": "2020-01-27", "close": 23.35, "volume": 72609.0}, {"date": "2020-01-28", "close": 23.43, "volume": 68268.0}, {"date": "2020-01-29", "close": 23.56, "volume": 68014.0}, {"date": "2020-01-30", "close": 23.61, "volume": 49859.0}, {"date": "2020-01-31", "close": 23.14, "volume": 47730.0}, {"date": "2020-02-03", "close": 23.36, "volume": 66993.0}, {"date": "2020-02-04", "close": 23.81, "volume": 72812.0}, {"date": "2020-02-05", "close": 23.92, "volume": 64777.0}, {"date": "2020-02-06", "close": 23.96, "volume": 51926.0}, {"date": "2020-02-07", "close": 23.95, "volume": 37793.0}, {"date": "2020-02-10", "close": 24.17, "volume": 65564.0}, {"date": "2020-02-11", "close": 24.26, "volume": 78538.0}, {"date": "2020-02-12", "close": 24.28, "volume": 66235.0}, {"date": "2020-02-13", "close": 24.19, "volume": 97120.0}, {"date": "2020-02-14", "close": 24.33, "volume": 54243.0}, {"date": "2020-02-18", "close": 24.31, "volume": 43078.0}, {"date": "2020-02-19", "close": 24.61, "volume": 55902.0}, {"date": "2020-02-20", "close": 24.51, "volume": 64383.0}, {"date": "2020-02-21", "close": 24.23, "volume": 60109.0}, {"date": "2020-02-24", "close": 23.37, "volume": 78330.0}, {"date": "2020-02-25", "close": 22.6, "volume": 121303.0}, {"date": "2020-02-26", "close": 22.6, "volume": 94082.0}, {"date": "2020-02-27", "close": 21.66, "volume": 159791.0}, {"date": "2020-02-28", "close": 20.89, "volume": 292108.0}, {"date": "2020-03-02", "close": 22.14, "volume": 249617.0}, {"date": "2020-03-03", "close": 21.85, "volume": 149124.0}, {"date": "2020-03-04", "close": 22.64, "volume": 85386.0}, {"date": "2020-03-05", "close": 21.99, "volume": 84309.0}, {"date": "2020-03-06", "close": 21.89, "volume": 167305.0}, {"date": "2020-03-09", "close": 20.35, "volume": 110931.0}, {"date": "2020-03-10", "close": 20.96, "volume": 105310.0}, {"date": "2020-03-11", "close": 19.39, "volume": 272871.0}, {"date": "2020-03-12", "close": 17.01, "volume": 412774.0}, {"date": "2020-03-13", "close": 18.14, "volume": 250611.0}, {"date": "2020-03-16", "close": 16.63, "volume": 147623.0}, {"date": "2020-03-17", "close": 17.15, "volume": 207083.0}, {"date": "2020-03-18", "close": 14.68, "volume": 234924.0}, {"date": "2020-03-19", "close": 16.44, "volume": 191431.0}, {"date": "2020-03-20", "close": 16.64, "volume": 184276.0}, {"date": "2020-03-23", "close": 15.65, "volume": 426880.0}, {"date": "2020-03-24", "close": 17.34, "volume": 201620.0}, {"date": "2020-03-25", "close": 18.06, "volume": 129077.0}, {"date": "2020-03-26", "close": 19.18, "volume": 127116.0}, {"date": "2020-03-27", "close": 18.79, "volume": 198806.0}, {"date": "2020-03-30", "close": 18.95, "volume": 150662.0}, {"date": "2020-03-31", "close": 18.6, "volume": 82581.0}, {"date": "2020-04-01", "close": 17.32, "volume": 93616.0}, {"date": "2020-04-02", "close": 17.49, "volume": 140162.0}, {"date": "2020-04-03", "close": 17.28, "volume": 192442.0}, {"date": "2020-04-06", "close": 18.55, "volume": 171554.0}, {"date": "2020-04-07", "close": 18.88, "volume": 171899.0}, {"date": "2020-04-08", "close": 19.81, "volume": 126004.0}, {"date": "2020-04-09", "close": 19.64, "volume": 160432.0}, {"date": "2020-04-13", "close": 19.33, "volume": 134575.0}, {"date": "2020-04-14", "close": 19.97, "volume": 67872.0}, {"date": "2020-04-15", "close": 19.75, "volume": 86510.0}, {"date": "2020-04-16", "close": 19.94, "volume": 37501.0}, {"date": "2020-04-17", "close": 20.59, "volume": 85422.0}, {"date": "2020-04-20", "close": 20.24, "volume": 63555.0}, {"date": "2020-04-21", "close": 19.55, "volume": 71247.0}, {"date": "2020-04-22", "close": 20.22, "volume": 135267.0}, {"date": "2020-04-23", "close": 20.01, "volume": 128676.0}, {"date": "2020-04-24", "close": 20.41, "volume": 68749.0}, {"date": "2020-04-27", "close": 20.68, "volume": 51311.0}, {"date": "2020-04-28", "close": 20.48, "volume": 65606.0}, {"date": "2020-04-29", "close": 20.9, "volume": 112916.0}, {"date": "2020-04-30", "close": 20.62, "volume": 97326.0}, {"date": "2020-05-01", "close": 20.02, "volume": 79625.0}, {"date": "2020-05-04", "close": 20.15, "volume": 73909.0}, {"date": "2020-05-05", "close": 20.38, "volume": 54562.0}, {"date": "2020-05-06", "close": 20.47, "volume": 56116.0}, {"date": "2020-05-07", "close": 20.77, "volume": 83807.0}, {"date": "2020-05-08", "close": 21.1, "volume": 46393.0}, {"date": "2020-05-11", "close": 21.22, "volume": 76017.0}, {"date": "2020-05-12", "close": 20.84, "volume": 68397.0}, {"date": "2020-05-13", "close": 20.52, "volume": 84525.0}, {"date": "2020-05-14", "close": 20.74, "volume": 73494.0}, {"date": "2020-05-15", "close": 20.54, "volume": 94772.0}, {"date": "2020-05-18", "close": 21.2, "volume": 83877.0}, {"date": "2020-05-19", "close": 21.02, "volume": 66038.0}, {"date": "2020-05-20", "close": 21.55, "volume": 91337.0}, {"date": "2020-05-21", "close": 21.42, "volume": 77274.0}, {"date": "2020-05-22", "close": 21.65, "volume": 68175.0}, {"date": "2020-05-26", "close": 21.81, "volume": 72392.0}, {"date": "2020-05-27", "close": 21.68, "volume": 147520.0}, {"date": "2020-05-28", "close": 21.64, "volume": 154907.0}, {"date": "2020-05-29", "close": 21.73, "volume": 76154.0}, {"date": "2020-06-01", "close": 22.12, "volume": 75220.0}, {"date": "2020-06-02", "close": 22.19, "volume": 75372.0}, {"date": "2020-06-03", "close": 22.54, "volume": 69025.0}, {"date": "2020-06-04", "close": 22.47, "volume": 65050.0}, {"date": "2020-06-05", "close": 22.79, "volume": 68587.0}, {"date": "2020-06-08", "close": 23.04, "volume": 45829.0}, {"date": "2020-06-09", "close": 22.88, "volume": 60183.0}, {"date": "2020-06-10", "close": 22.93, "volume": 36773.0}, {"date": "2020-06-11", "close": 21.88, "volume": 129818.0}, {"date": "2020-06-12", "close": 21.74, "volume": 105219.0}, {"date": "2020-06-15", "close": 21.89, "volume": 67264.0}, {"date": "2020-06-16", "close": 22.22, "volume": 102223.0}, {"date": "2020-06-17", "close": 22.15, "volume": 84794.0}, {"date": "2020-06-18", "close": 22.11, "volume": 63951.0}, {"date": "2020-06-19", "close": 22.16, "volume": 68930.0}, {"date": "2020-06-22", "close": 22.37, "volume": 51060.0}, {"date": "2020-06-23", "close": 22.53, "volume": 63616.0}, {"date": "2020-06-24", "close": 22.09, "volume": 92289.0}, {"date": "2020-06-25", "close": 22.35, "volume": 84822.0}, {"date": "2020-06-26", "close": 21.92, "volume": 104163.0}, {"date": "2020-06-29", "close": 22.1, "volume": 123470.0}, {"date": "2020-06-30", "close": 22.48, "volume": 90789.0}, {"date": "2020-07-01", "close": 22.54, "volume": 68640.0}, {"date": "2020-07-02", "close": 22.67, "volume": 77109.0}, {"date": "2020-07-06", "close": 22.9, "volume": 72378.0}, {"date": "2020-07-07", "close": 22.89, "volume": 57659.0}, {"date": "2020-07-08", "close": 23.09, "volume": 52116.0}, {"date": "2020-07-09", "close": 23.06, "volume": 57709.0}, {"date": "2020-07-10", "close": 23.26, "volume": 42307.0}, {"date": "2020-07-13", "close": 23.01, "volume": 157116.0}, {"date": "2020-07-14", "close": 23.89, "volume": 179776.0}, {"date": "2020-07-15", "close": 24.15, "volume": 139470.0}, {"date": "2020-07-16", "close": 23.81, "volume": 86096.0}, {"date": "2020-07-17", "close": 23.61, "volume": 69661.0}, {"date": "2020-07-20", "close": 23.76, "volume": 100900.0}, {"date": "2020-07-21", "close": 24.03, "volume": 90661.0}, {"date": "2020-07-22", "close": 23.82, "volume": 60829.0}, {"date": "2020-07-23", "close": 23.58, "volume": 64364.0}, {"date": "2020-07-24", "close": 23.58, "volume": 78664.0}, {"date": "2020-07-27", "close": 23.86, "volume": 56075.0}, {"date": "2020-07-28", "close": 23.92, "volume": 65234.0}, {"date": "2020-07-29", "close": 24.32, "volume": 44144.0}, {"date": "2020-07-30", "close": 24.18, "volume": 63604.0}, {"date": "2020-07-31", "close": 24.47, "volume": 95337.0}, {"date": "2020-08-03", "close": 24.88, "volume": 50858.0}, {"date": "2020-08-04", "close": 24.95, "volume": 74983.0}, {"date": "2020-08-05", "close": 24.9, "volume": 94533.0}, {"date": "2020-08-06", "close": 25.0, "volume": 50113.0}, {"date": "2020-08-07", "close": 24.8, "volume": 47006.0}, {"date": "2020-08-10", "close": 24.66, "volume": 62291.0}, {"date": "2020-08-11", "close": 24.34, "volume": 90248.0}, {"date": "2020-08-12", "close": 24.47, "volume": 71733.0}, {"date": "2020-08-13", "close": 24.54, "volume": 83198.0}, {"date": "2020-08-14", "close": 24.49, "volume": 54206.0}, {"date": "2020-08-17", "close": 24.65, "volume": 53402.0}, {"date": "2020-08-18", "close": 24.8, "volume": 49286.0}, {"date": "2020-08-19", "close": 24.7, "volume": 87050.0}, {"date": "2020-08-20", "close": 24.57, "volume": 124205.0}, {"date": "2020-08-21", "close": 24.71, "volume": 44067.0}, {"date": "2020-08-24", "close": 24.91, "volume": 116235.0}, {"date": "2020-08-25", "close": 24.98, "volume": 70156.0}, {"date": "2020-08-26", "close": 25.16, "volume": 78730.0}, {"date": "2020-08-27", "close": 25.3, "volume": 82085.0}, {"date": "2020-08-28", "close": 25.38, "volume": 60598.0}, {"date": "2020-08-31", "close": 25.41, "volume": 57773.0}, {"date": "2020-09-01", "close": 25.51, "volume": 81441.0}, {"date": "2020-09-02", "close": 25.8, "volume": 81567.0}, {"date": "2020-09-03", "close": 24.68, "volume": 224898.0}, {"date": "2020-09-04", "close": 24.53, "volume": 73977.0}, {"date": "2020-09-08", "close": 23.8, "volume": 84729.0}, {"date": "2020-09-09", "close": 24.38, "volume": 74105.0}, {"date": "2020-09-10", "close": 24.03, "volume": 114177.0}, {"date": "2020-09-11", "close": 23.62, "volume": 86146.0}, {"date": "2020-09-14", "close": 23.98, "volume": 73844.0}, {"date": "2020-09-15", "close": 24.15, "volume": 61953.0}, {"date": "2020-09-16", "close": 24.19, "volume": 80087.0}, {"date": "2020-09-17", "close": 23.94, "volume": 83004.0}, {"date": "2020-09-18", "close": 23.9, "volume": 103520.0}, {"date": "2020-09-21", "close": 23.54, "volume": 45800.0}, {"date": "2020-09-22", "close": 24.04, "volume": 69087.0}, {"date": "2020-09-23", "close": 23.6, "volume": 57043.0}, {"date": "2020-09-24", "close": 23.52, "volume": 78176.0}, {"date": "2020-09-25", "close": 23.99, "volume": 71301.0}, {"date": "2020-09-28", "close": 24.19, "volume": 77796.0}, {"date": "2020-09-29", "close": 24.1, "volume": 62937.0}, {"date": "2020-09-30", "close": 24.28, "volume": 85491.0}, {"date": "2020-10-01", "close": 24.4, "volume": 78614.0}, {"date": "2020-10-02", "close": 24.33, "volume": 80490.0}, {"date": "2020-10-05", "close": 24.65, "volume": 79558.0}, {"date": "2020-10-06", "close": 24.62, "volume": 88198.0}, {"date": "2020-10-07", "close": 25.08, "volume": 102091.0}, {"date": "2020-10-08", "close": 25.29, "volume": 92003.0}, {"date": "2020-10-09", "close": 25.39, "volume": 51568.0}, {"date": "2020-10-12", "close": 25.7, "volume": 84205.0}, {"date": "2020-10-13", "close": 25.59, "volume": 68933.0}, {"date": "2020-10-14", "close": 25.53, "volume": 28212.0}, {"date": "2020-10-15", "close": 25.34, "volume": 48359.0}, {"date": "2020-10-16", "close": 25.39, "volume": 38534.0}, {"date": "2020-10-19", "close": 25.27, "volume": 76902.0}, {"date": "2020-10-20", "close": 25.45, "volume": 65586.0}, {"date": "2020-10-21", "close": 25.41, "volume": 45758.0}, {"date": "2020-10-22", "close": 25.43, "volume": 51202.0}, {"date": "2020-10-23", "close": 25.33, "volume": 75368.0}, {"date": "2020-10-26", "close": 24.81, "volume": 43655.0}, {"date": "2020-10-27", "close": 24.85, "volume": 51257.0}, {"date": "2020-10-28", "close": 24.14, "volume": 54979.0}, {"date": "2020-10-29", "close": 24.47, "volume": 73972.0}, {"date": "2020-10-30", "close": 24.12, "volume": 53429.0}, {"date": "2020-11-02", "close": 24.11, "volume": 64981.0}, {"date": "2020-11-03", "close": 24.58, "volume": 59553.0}, {"date": "2020-11-04", "close": 25.17, "volume": 70179.0}, {"date": "2020-11-05", "close": 25.95, "volume": 100234.0}, {"date": "2020-11-06", "close": 25.99, "volume": 72177.0}, {"date": "2020-11-09", "close": 26.15, "volume": 100460.0}, {"date": "2020-11-10", "close": 25.63, "volume": 112386.0}, {"date": "2020-11-11", "close": 25.8, "volume": 68567.0}, {"date": "2020-11-12", "close": 25.87, "volume": 66744.0}, {"date": "2020-11-13", "close": 26.69, "volume": 62204.0}, {"date": "2020-11-16", "close": 27.04, "volume": 105573.0}, {"date": "2020-11-17", "close": 27.19, "volume": 70859.0}, {"date": "2020-11-18", "close": 27.18, "volume": 75945.0}, {"date": "2020-11-19", "close": 27.37, "volume": 64568.0}, {"date": "2020-11-20", "close": 27.41, "volume": 68273.0}, {"date": "2020-11-23", "close": 27.37, "volume": 65863.0}, {"date": "2020-11-24", "close": 27.32, "volume": 77049.0}, {"date": "2020-11-25", "close": 27.21, "volume": 50211.0}, {"date": "2020-11-27", "close": 26.97, "volume": 121864.0}, {"date": "2020-11-30", "close": 26.94, "volume": 105797.0}, {"date": "2020-12-01", "close": 27.4, "volume": 75326.0}, {"date": "2020-12-02", "close": 27.26, "volume": 74499.0}, {"date": "2020-12-03", "close": 27.62, "volume": 246209.0}, {"date": "2020-12-04", "close": 27.6, "volume": 93289.0}, {"date": "2020-12-07", "close": 27.6, "volume": 102646.0}, {"date": "2020-12-08", "close": 27.8, "volume": 72324.0}, {"date": "2020-12-09", "close": 27.68, "volume": 56394.0}, {"date": "2020-12-10", "close": 27.46, "volume": 66574.0}, {"date": "2020-12-11", "close": 27.55, "volume": 67577.0}, {"date": "2020-12-14", "close": 27.6, "volume": 62821.0}, {"date": "2020-12-15", "close": 27.87, "volume": 58953.0}, {"date": "2020-12-16", "close": 28.08, "volume": 50876.0}, {"date": "2020-12-17", "close": 28.47, "volume": 67114.0}, {"date": "2020-12-18", "close": 28.0, "volume": 58617.0}, {"date": "2020-12-21", "close": 27.88, "volume": 72417.0}, {"date": "2020-12-22", "close": 28.0, "volume": 78690.0}, {"date": "2020-12-23", "close": 27.95, "volume": 39443.0}, {"date": "2020-12-24", "close": 27.94, "volume": 22589.0}, {"date": "2020-12-28", "close": 28.02, "volume": 50151.0}, {"date": "2020-12-29", "close": 27.94, "volume": 64913.0}, {"date": "2020-12-30", "close": 28.05, "volume": 42884.0}, {"date": "2020-12-31", "close": 28.28, "volume": 49295.0}, {"date": "2021-01-04", "close": 28.08, "volume": 106627.0}, {"date": "2021-01-05", "close": 28.02, "volume": 74024.0}, {"date": "2021-01-06", "close": 28.03, "volume": 64963.0}, {"date": "2021-01-07", "close": 28.25, "volume": 61583.0}, {"date": "2021-01-08", "close": 28.44, "volume": 56726.0}, {"date": "2021-01-11", "close": 28.43, "volume": 49142.0}, {"date": "2021-01-12", "close": 28.45, "volume": 35210.0}, {"date": "2021-01-13", "close": 28.42, "volume": 46618.0}, {"date": "2021-01-14", "close": 28.54, "volume": 43355.0}, {"date": "2021-01-15", "close": 28.31, "volume": 50325.0}, {"date": "2021-01-19", "close": 28.44, "volume": 57204.0}, {"date": "2021-01-20", "close": 29.0, "volume": 39804.0}, {"date": "2021-01-21", "close": 29.15, "volume": 49560.0}, {"date": "2021-01-22", "close": 29.36, "volume": 37461.0}, {"date": "2021-01-25", "close": 29.04, "volume": 53006.0}, {"date": "2021-01-26", "close": 28.92, "volume": 37532.0}, {"date": "2021-01-27", "close": 28.14, "volume": 135828.0}, {"date": "2021-01-28", "close": 28.32, "volume": 61211.0}, {"date": "2021-01-29", "close": 27.78, "volume": 70666.0}, {"date": "2021-02-01", "close": 28.32, "volume": 58426.0}, {"date": "2021-02-02", "close": 28.65, "volume": 83725.0}, {"date": "2021-02-03", "close": 28.67, "volume": 66927.0}, {"date": "2021-02-04", "close": 28.96, "volume": 64456.0}, {"date": "2021-02-05", "close": 29.14, "volume": 46958.0}, {"date": "2021-02-08", "close": 29.29, "volume": 53183.0}, {"date": "2021-02-09", "close": 29.4, "volume": 46222.0}, {"date": "2021-02-10", "close": 29.38, "volume": 59919.0}, {"date": "2021-02-11", "close": 29.5, "volume": 51603.0}, {"date": "2021-02-12", "close": 29.7, "volume": 44144.0}, {"date": "2021-02-16", "close": 29.82, "volume": 105364.0}, {"date": "2021-02-17", "close": 29.83, "volume": 58624.0}, {"date": "2021-02-18", "close": 29.57, "volume": 56012.0}, {"date": "2021-02-19", "close": 29.82, "volume": 54733.0}, {"date": "2021-02-22", "close": 29.22, "volume": 81924.0}, {"date": "2021-02-23", "close": 28.87, "volume": 101613.0}, {"date": "2021-02-24", "close": 28.95, "volume": 60538.0}, {"date": "2021-02-25", "close": 28.13, "volume": 56917.0}, {"date": "2021-02-26", "close": 28.2, "volume": 85596.0}, {"date": "2021-03-01", "close": 28.99, "volume": 51031.0}, {"date": "2021-03-02", "close": 28.82, "volume": 69742.0}, {"date": "2021-03-03", "close": 28.14, "volume": 61384.0}, {"date": "2021-03-04", "close": 27.22, "volume": 203380.0}, {"date": "2021-03-05", "close": 27.38, "volume": 134994.0}, {"date": "2021-03-08", "close": 26.97, "volume": 88592.0}, {"date": "2021-03-09", "close": 27.62, "volume": 120679.0}, {"date": "2021-03-10", "close": 27.92, "volume": 82427.0}, {"date": "2021-03-11", "close": 28.45, "volume": 33760.0}, {"date": "2021-03-12", "close": 27.96, "volume": 58085.0}, {"date": "2021-03-15", "close": 28.04, "volume": 101233.0}, {"date": "2021-03-16", "close": 28.03, "volume": 52292.0}, {"date": "2021-03-17", "close": 28.01, "volume": 87723.0}, {"date": "2021-03-18", "close": 27.42, "volume": 70479.0}, {"date": "2021-03-19", "close": 27.59, "volume": 57301.0}, {"date": "2021-03-22", "close": 27.72, "volume": 70242.0}, {"date": "2021-03-23", "close": 27.48, "volume": 62818.0}, {"date": "2021-03-24", "close": 27.09, "volume": 66512.0}, {"date": "2021-03-25", "close": 27.09, "volume": 94926.0}, {"date": "2021-03-26", "close": 27.54, "volume": 114149.0}, {"date": "2021-03-29", "close": 27.59, "volume": 96950.0}, {"date": "2021-03-30", "close": 27.55, "volume": 46334.0}, {"date": "2021-03-31", "close": 28.01, "volume": 81524.0}, {"date": "2021-04-01", "close": 28.23, "volume": 159341.0}, {"date": "2021-04-05", "close": 28.39, "volume": 75580.0}, {"date": "2021-04-06", "close": 28.56, "volume": 51783.0}, {"date": "2021-04-07", "close": 28.54, "volume": 81715.0}, {"date": "2021-04-08", "close": 28.85, "volume": 59853.0}, {"date": "2021-04-09", "close": 29.07, "volume": 72251.0}, {"date": "2021-04-12", "close": 29.09, "volume": 62668.0}, {"date": "2021-04-13", "close": 29.44, "volume": 77067.0}, {"date": "2021-04-14", "close": 29.25, "volume": 56031.0}, {"date": "2021-04-15", "close": 29.52, "volume": 46017.0}, {"date": "2021-04-16", "close": 29.42, "volume": 67948.0}, {"date": "2021-04-19", "close": 29.17, "volume": 62871.0}, {"date": "2021-04-20", "close": 28.99, "volume": 44849.0}, {"date": "2021-04-21", "close": 29.13, "volume": 61548.0}, {"date": "2021-04-22", "close": 29.05, "volume": 29654.0}, {"date": "2021-04-23", "close": 29.38, "volume": 43338.0}, {"date": "2021-04-26", "close": 29.43, "volume": 81693.0}, {"date": "2021-04-27", "close": 29.34, "volume": 83863.0}, {"date": "2021-04-28", "close": 29.38, "volume": 80452.0}, {"date": "2021-04-29", "close": 29.37, "volume": 77881.0}, {"date": "2021-04-30", "close": 29.27, "volume": 62642.0}, {"date": "2021-05-03", "close": 29.4, "volume": 70253.0}, {"date": "2021-05-04", "close": 28.95, "volume": 44132.0}, {"date": "2021-05-05", "close": 28.86, "volume": 53478.0}, {"date": "2021-05-06", "close": 28.79, "volume": 40267.0}, {"date": "2021-05-07", "close": 29.12, "volume": 27494.0}, {"date": "2021-05-10", "close": 28.62, "volume": 52215.0}, {"date": "2021-05-11", "close": 28.38, "volume": 51674.0}, {"date": "2021-05-12", "close": 27.53, "volume": 79952.0}, {"date": "2021-05-13", "close": 27.73, "volume": 44970.0}, {"date": "2021-05-14", "close": 28.07, "volume": 48979.0}, {"date": "2021-05-17", "close": 28.0, "volume": 49006.0}, {"date": "2021-05-18", "close": 28.06, "volume": 66943.0}, {"date": "2021-05-19", "close": 28.04, "volume": 75639.0}, {"date": "2021-05-20", "close": 28.39, "volume": 31690.0}, {"date": "2021-05-21", "close": 28.36, "volume": 50068.0}, {"date": "2021-05-24", "close": 28.81, "volume": 45778.0}, {"date": "2021-05-25", "close": 28.83, "volume": 69434.0}, {"date": "2021-05-26", "close": 28.98, "volume": 68344.0}, {"date": "2021-05-27", "close": 29.03, "volume": 42714.0}, {"date": "2021-05-28", "close": 29.05, "volume": 49524.0}, {"date": "2021-06-01", "close": 29.13, "volume": 90025.0}, {"date": "2021-06-02", "close": 29.1, "volume": 111766.0}, {"date": "2021-06-03", "close": 28.86, "volume": 104700.0}, {"date": "2021-06-04", "close": 29.18, "volume": 70277.0}, {"date": "2021-06-07", "close": 29.23, "volume": 78613.0}, {"date": "2021-06-08", "close": 29.4, "volume": 82333.0}, {"date": "2021-06-09", "close": 29.45, "volume": 50868.0}, {"date": "2021-06-10", "close": 29.59, "volume": 62131.0}, {"date": "2021-06-11", "close": 29.36, "volume": 52886.0}, {"date": "2021-06-14", "close": 29.45, "volume": 71896.0}, {"date": "2021-06-15", "close": 29.31, "volume": 54457.0}, {"date": "2021-06-16", "close": 29.23, "volume": 33608.0}, {"date": "2021-06-17", "close": 29.23, "volume": 60208.0}, {"date": "2021-06-18", "close": 29.18, "volume": 52017.0}, {"date": "2021-06-21", "close": 29.36, "volume": 89332.0}, {"date": "2021-06-22", "close": 29.63, "volume": 36692.0}, {"date": "2021-06-23", "close": 29.73, "volume": 44155.0}, {"date": "2021-06-24", "close": 29.99, "volume": 54092.0}, {"date": "2021-06-25", "close": 29.97, "volume": 75520.0}, {"date": "2021-06-28", "close": 30.11, "volume": 89040.0}, {"date": "2021-06-29", "close": 30.18, "volume": 67991.0}, {"date": "2021-06-30", "close": 30.24, "volume": 73074.0}, {"date": "2021-07-01", "close": 30.39, "volume": 98174.0}, {"date": "2021-07-02", "close": 30.42, "volume": 39741.0}, {"date": "2021-07-06", "close": 30.59, "volume": 65598.0}, {"date": "2021-07-07", "close": 30.47, "volume": 72018.0}, {"date": "2021-07-08", "close": 30.18, "volume": 86368.0}, {"date": "2021-07-09", "close": 30.58, "volume": 40373.0}, {"date": "2021-07-12", "close": 30.6, "volume": 65822.0}, {"date": "2021-07-13", "close": 30.59, "volume": 22342.0}, {"date": "2021-07-14", "close": 30.59, "volume": 34848.0}, {"date": "2021-07-15", "close": 30.3, "volume": 45324.0}, {"date": "2021-07-16", "close": 30.06, "volume": 31807.0}, {"date": "2021-07-19", "close": 29.53, "volume": 63099.0}, {"date": "2021-07-20", "close": 29.94, "volume": 102703.0}, {"date": "2021-07-21", "close": 30.04, "volume": 50865.0}, {"date": "2021-07-22", "close": 30.06, "volume": 55401.0}, {"date": "2021-07-23", "close": 30.42, "volume": 57995.0}, {"date": "2021-07-26", "close": 30.43, "volume": 29926.0}, {"date": "2021-07-27", "close": 30.16, "volume": 48866.0}, {"date": "2021-07-28", "close": 30.49, "volume": 38360.0}, {"date": "2021-07-29", "close": 30.47, "volume": 52793.0}, {"date": "2021-07-30", "close": 30.18, "volume": 59018.0}, {"date": "2021-08-02", "close": 30.35, "volume": 37148.0}, {"date": "2021-08-03", "close": 30.33, "volume": 30838.0}, {"date": "2021-08-04", "close": 30.39, "volume": 62183.0}, {"date": "2021-08-05", "close": 30.57, "volume": 46058.0}, {"date": "2021-08-06", "close": 30.47, "volume": 36656.0}, {"date": "2021-08-09", "close": 30.48, "volume": 48529.0}, {"date": "2021-08-10", "close": 30.54, "volume": 46691.0}, {"date": "2021-08-11", "close": 30.53, "volume": 52962.0}, {"date": "2021-08-12", "close": 30.58, "volume": 50893.0}, {"date": "2021-08-13", "close": 30.49, "volume": 56723.0}, {"date": "2021-08-16", "close": 30.46, "volume": 98500.0}, {"date": "2021-08-17", "close": 30.31, "volume": 32501.0}, {"date": "2021-08-18", "close": 30.24, "volume": 48598.0}, {"date": "2021-08-19", "close": 30.0, "volume": 31757.0}, {"date": "2021-08-20", "close": 30.22, "volume": 42013.0}, {"date": "2021-08-23", "close": 30.38, "volume": 64863.0}, {"date": "2021-08-24", "close": 30.55, "volume": 60758.0}, {"date": "2021-08-25", "close": 30.61, "volume": 68810.0}, {"date": "2021-08-26", "close": 30.42, "volume": 56300.0}, {"date": "2021-08-27", "close": 30.7, "volume": 60457.0}, {"date": "2021-08-30", "close": 30.85, "volume": 56024.0}, {"date": "2021-08-31", "close": 30.79, "volume": 55812.0}, {"date": "2021-09-01", "close": 30.74, "volume": 54120.0}, {"date": "2021-09-02", "close": 30.76, "volume": 51392.0}, {"date": "2021-09-03", "close": 30.78, "volume": 53571.0}, {"date": "2021-09-07", "close": 30.8, "volume": 43996.0}, {"date": "2021-09-08", "close": 30.79, "volume": 41951.0}, {"date": "2021-09-09", "close": 30.79, "volume": 71296.0}, {"date": "2021-09-10", "close": 30.38, "volume": 49815.0}, {"date": "2021-09-13", "close": 30.4, "volume": 41727.0}, {"date": "2021-09-14", "close": 30.32, "volume": 31705.0}, {"date": "2021-09-15", "close": 30.47, "volume": 29152.0}, {"date": "2021-09-16", "close": 30.41, "volume": 24127.0}, {"date": "2021-09-17", "close": 30.28, "volume": 34936.0}, {"date": "2021-09-20", "close": 29.71, "volume": 54204.0}, {"date": "2021-09-21", "close": 29.86, "volume": 44765.0}, {"date": "2021-09-22", "close": 30.18, "volume": 44245.0}, {"date": "2021-09-23", "close": 30.41, "volume": 53435.0}, {"date": "2021-09-24", "close": 30.41, "volume": 71669.0}, {"date": "2021-09-27", "close": 30.23, "volume": 39210.0}, {"date": "2021-09-28", "close": 29.51, "volume": 54951.0}, {"date": "2021-09-29", "close": 29.41, "volume": 57630.0}, {"date": "2021-09-30", "close": 29.47, "volume": 45062.0}, {"date": "2021-10-01", "close": 29.59, "volume": 45328.0}, {"date": "2021-10-04", "close": 29.02, "volume": 57260.0}, {"date": "2021-10-05", "close": 29.31, "volume": 68133.0}, {"date": "2021-10-06", "close": 29.46, "volume": 71847.0}, {"date": "2021-10-07", "close": 29.86, "volume": 43086.0}, {"date": "2021-10-08", "close": 29.8, "volume": 28289.0}, {"date": "2021-10-11", "close": 29.56, "volume": 46873.0}, {"date": "2021-10-12", "close": 29.45, "volume": 53943.0}, {"date": "2021-10-13", "close": 29.67, "volume": 64030.0}, {"date": "2021-10-14", "close": 30.05, "volume": 38989.0}, {"date": "2021-10-15", "close": 30.24, "volume": 41182.0}, {"date": "2021-10-18", "close": 30.5, "volume": 69694.0}, {"date": "2021-10-19", "close": 30.59, "volume": 49821.0}, {"date": "2021-10-20", "close": 30.61, "volume": 48339.0}, {"date": "2021-10-21", "close": 30.54, "volume": 39058.0}, {"date": "2021-10-22", "close": 30.5, "volume": 59711.0}, {"date": "2021-10-25", "close": 30.65, "volume": 50518.0}, {"date": "2021-10-26", "close": 30.82, "volume": 44374.0}, {"date": "2021-10-27", "close": 30.61, "volume": 59712.0}, {"date": "2021-10-28", "close": 30.83, "volume": 57941.0}, {"date": "2021-10-29", "close": 30.97, "volume": 45109.0}, {"date": "2021-11-01", "close": 31.05, "volume": 44910.0}, {"date": "2021-11-02", "close": 31.12, "volume": 61744.0}, {"date": "2021-11-03", "close": 31.34, "volume": 52688.0}, {"date": "2021-11-04", "close": 31.46, "volume": 53429.0}, {"date": "2021-11-05", "close": 31.78, "volume": 53634.0}, {"date": "2021-11-08", "close": 31.81, "volume": 69049.0}, {"date": "2021-11-09", "close": 31.74, "volume": 35692.0}, {"date": "2021-11-10", "close": 31.29, "volume": 59466.0}, {"date": "2021-11-11", "close": 31.5, "volume": 38541.0}, {"date": "2021-11-12", "close": 31.8, "volume": 31000.0}, {"date": "2021-11-15", "close": 31.7, "volume": 36338.0}, {"date": "2021-11-16", "close": 32.01, "volume": 34598.0}, {"date": "2021-11-17", "close": 31.86, "volume": 43531.0}, {"date": "2021-11-18", "close": 32.0, "volume": 62729.0}, {"date": "2021-11-19", "close": 32.04, "volume": 36949.0}, {"date": "2021-11-22", "close": 31.79, "volume": 56196.0}, {"date": "2021-11-23", "close": 31.45, "volume": 60374.0}, {"date": "2021-11-24", "close": 31.6, "volume": 46185.0}, {"date": "2021-11-26", "close": 31.01, "volume": 53797.0}, {"date": "2021-11-29", "close": 31.42, "volume": 51422.0}, {"date": "2021-11-30", "close": 30.76, "volume": 68941.0}, {"date": "2021-12-01", "close": 30.49, "volume": 90175.0}, {"date": "2021-12-02", "close": 30.65, "volume": 57725.0}, {"date": "2021-12-03", "close": 30.18, "volume": 63336.0}, {"date": "2021-12-06", "close": 30.39, "volume": 68369.0}, {"date": "2021-12-07", "close": 31.13, "volume": 60620.0}, {"date": "2021-12-08", "close": 31.41, "volume": 81024.0}, {"date": "2021-12-09", "close": 31.03, "volume": 46197.0}, {"date": "2021-12-10", "close": 31.07, "volume": 46225.0}, {"date": "2021-12-13", "close": 30.61, "volume": 44462.0}, {"date": "2021-12-14", "close": 30.27, "volume": 66235.0}, {"date": "2021-12-15", "close": 30.7, "volume": 62495.0}, {"date": "2021-12-16", "close": 30.44, "volume": 109084.0}, {"date": "2021-12-17", "close": 30.37, "volume": 165367.0}, {"date": "2021-12-20", "close": 30.13, "volume": 93342.0}, {"date": "2021-12-21", "close": 30.76, "volume": 101523.0}, {"date": "2021-12-22", "close": 31.14, "volume": 65189.0}, {"date": "2021-12-23", "close": 29.82, "volume": 89027.0}, {"date": "2021-12-27", "close": 30.16, "volume": 52757.0}, {"date": "2021-12-28", "close": 30.3, "volume": 89461.0}, {"date": "2021-12-29", "close": 30.21, "volume": 55817.0}, {"date": "2021-12-30", "close": 30.16, "volume": 47971.0}, {"date": "2021-12-31", "close": 30.14, "volume": 45838.0}, {"date": "2022-01-03", "close": 30.29, "volume": 49228.0}, {"date": "2022-01-04", "close": 29.97, "volume": 59649.0}, {"date": "2022-01-05", "close": 29.27, "volume": 95841.0}, {"date": "2022-01-06", "close": 29.2, "volume": 171543.0}, {"date": "2022-01-07", "close": 29.09, "volume": 153937.0}, {"date": "2022-01-10", "close": 28.97, "volume": 311504.0}, {"date": "2022-01-11", "close": 29.35, "volume": 120212.0}, {"date": "2022-01-12", "close": 29.55, "volume": 140854.0}, {"date": "2022-01-13", "close": 29.41, "volume": 76462.0}, {"date": "2022-01-14", "close": 28.74, "volume": 89907.0}, {"date": "2022-01-18", "close": 28.01, "volume": 118682.0}, {"date": "2022-01-19", "close": 27.8, "volume": 129456.0}, {"date": "2022-01-20", "close": 27.45, "volume": 119098.0}, {"date": "2022-01-21", "close": 26.54, "volume": 145075.0}, {"date": "2022-01-24", "close": 26.32, "volume": 250102.0}, {"date": "2022-01-25", "close": 25.68, "volume": 159052.0}, {"date": "2022-01-26", "close": 25.8, "volume": 100421.0}, {"date": "2022-01-27", "close": 25.9, "volume": 154142.0}, {"date": "2022-01-28", "close": 26.5, "volume": 87066.0}, {"date": "2022-01-31", "close": 27.33, "volume": 98251.0}, {"date": "2022-02-01", "close": 27.69, "volume": 88753.0}, {"date": "2022-02-02", "close": 27.8, "volume": 77161.0}, {"date": "2022-02-03", "close": 26.91, "volume": 80473.0}, {"date": "2022-02-04", "close": 27.11, "volume": 70040.0}, {"date": "2022-02-07", "close": 26.86, "volume": 52186.0}, {"date": "2022-02-08", "close": 27.31, "volume": 49517.0}, {"date": "2022-02-09", "close": 27.72, "volume": 88995.0}, {"date": "2022-02-10", "close": 27.35, "volume": 77243.0}, {"date": "2022-02-11", "close": 26.66, "volume": 123381.0}, {"date": "2022-02-14", "close": 26.54, "volume": 37126.0}, {"date": "2022-02-15", "close": 26.96, "volume": 67060.0}, {"date": "2022-02-16", "close": 27.12, "volume": 68389.0}, {"date": "2022-02-17", "close": 26.45, "volume": 55555.0}, {"date": "2022-02-18", "close": 26.08, "volume": 62167.0}, {"date": "2022-02-22", "close": 25.43, "volume": 50295.0}, {"date": "2022-02-23", "close": 25.08, "volume": 45172.0}, {"date": "2022-02-24", "close": 25.78, "volume": 136771.0}, {"date": "2022-02-25", "close": 26.37, "volume": 46075.0}, {"date": "2022-02-28", "close": 26.3, "volume": 82488.0}, {"date": "2022-03-01", "close": 26.13, "volume": 66083.0}, {"date": "2022-03-02", "close": 26.61, "volume": 53730.0}, {"date": "2022-03-03", "close": 26.43, "volume": 112596.0}, {"date": "2022-03-04", "close": 26.07, "volume": 80156.0}, {"date": "2022-03-07", "close": 25.3, "volume": 97356.0}, {"date": "2022-03-08", "close": 24.95, "volume": 125892.0}, {"date": "2022-03-09", "close": 25.89, "volume": 96382.0}, {"date": "2022-03-10", "close": 25.55, "volume": 68933.0}, {"date": "2022-03-11", "close": 24.59, "volume": 60131.0}, {"date": "2022-03-14", "close": 24.23, "volume": 61014.0}, {"date": "2022-03-15", "close": 24.66, "volume": 73143.0}, {"date": "2022-03-16", "close": 25.53, "volume": 59984.0}, {"date": "2022-03-17", "close": 25.92, "volume": 46568.0}, {"date": "2022-03-18", "close": 26.41, "volume": 37382.0}, {"date": "2022-03-21", "close": 26.18, "volume": 47236.0}, {"date": "2022-03-22", "close": 26.41, "volume": 49503.0}, {"date": "2022-03-23", "close": 26.18, "volume": 72875.0}, {"date": "2022-03-24", "close": 26.74, "volume": 66928.0}, {"date": "2022-03-25", "close": 27.23, "volume": 390591.0}, {"date": "2022-03-28", "close": 27.06, "volume": 185993.0}, {"date": "2022-03-29", "close": 27.35, "volume": 105247.0}, {"date": "2022-03-30", "close": 27.15, "volume": 65017.0}, {"date": "2022-03-31", "close": 27.14, "volume": 83183.0}, {"date": "2022-04-01", "close": 27.1, "volume": 77670.0}, {"date": "2022-04-04", "close": 27.23, "volume": 81368.0}, {"date": "2022-04-05", "close": 26.58, "volume": 99733.0}, {"date": "2022-04-06", "close": 26.0, "volume": 94603.0}, {"date": "2022-04-07", "close": 26.17, "volume": 61068.0}, {"date": "2022-04-08", "close": 26.0, "volume": 45333.0}, {"date": "2022-04-11", "close": 25.81, "volume": 71055.0}, {"date": "2022-04-12", "close": 25.64, "volume": 68579.0}, {"date": "2022-04-13", "close": 25.88, "volume": 56496.0}, {"date": "2022-04-14", "close": 25.54, "volume": 49397.0}, {"date": "2022-04-18", "close": 25.63, "volume": 37398.0}, {"date": "2022-04-19", "close": 25.86, "volume": 84252.0}, {"date": "2022-04-20", "close": 25.65, "volume": 83322.0}, {"date": "2022-04-21", "close": 25.25, "volume": 56081.0}, {"date": "2022-04-22", "close": 24.82, "volume": 61695.0}, {"date": "2022-04-25", "close": 24.79, "volume": 82725.0}, {"date": "2022-04-26", "close": 24.04, "volume": 70763.0}, {"date": "2022-04-27", "close": 24.27, "volume": 78313.0}, {"date": "2022-04-28", "close": 24.75, "volume": 55765.0}, {"date": "2022-04-29", "close": 24.16, "volume": 58622.0}, {"date": "2022-05-02", "close": 24.13, "volume": 93192.0}, {"date": "2022-05-03", "close": 24.31, "volume": 48120.0}, {"date": "2022-05-04", "close": 24.66, "volume": 78869.0}, {"date": "2022-05-05", "close": 23.88, "volume": 70451.0}, {"date": "2022-05-06", "close": 23.5, "volume": 80315.0}, {"date": "2022-05-09", "close": 22.55, "volume": 247222.0}, {"date": "2022-05-10", "close": 22.4, "volume": 79983.0}, {"date": "2022-05-11", "close": 22.0, "volume": 81246.0}, {"date": "2022-05-12", "close": 21.86, "volume": 117737.0}, {"date": "2022-05-13", "close": 22.35, "volume": 158266.0}, {"date": "2022-05-16", "close": 22.13, "volume": 89772.0}, {"date": "2022-05-17", "close": 22.71, "volume": 85322.0}, {"date": "2022-05-18", "close": 21.98, "volume": 95423.0}, {"date": "2022-05-19", "close": 22.21, "volume": 100572.0}, {"date": "2022-05-20", "close": 22.03, "volume": 187057.0}, {"date": "2022-05-23", "close": 22.16, "volume": 55651.0}, {"date": "2022-05-24", "close": 21.9, "volume": 128921.0}, {"date": "2022-05-25", "close": 22.25, "volume": 91541.0}, {"date": "2022-05-26", "close": 22.76, "volume": 82550.0}, {"date": "2022-05-27", "close": 23.35, "volume": 73859.0}, {"date": "2022-05-31", "close": 23.23, "volume": 59954.0}, {"date": "2022-06-01", "close": 22.89, "volume": 205247.0}, {"date": "2022-06-02", "close": 23.22, "volume": 398619.0}, {"date": "2022-06-03", "close": 22.79, "volume": 206090.0}, {"date": "2022-06-06", "close": 22.77, "volume": 185390.0}, {"date": "2022-06-07", "close": 23.08, "volume": 95994.0}, {"date": "2022-06-08", "close": 22.88, "volume": 68674.0}, {"date": "2022-06-09", "close": 22.5, "volume": 142114.0}, {"date": "2022-06-10", "close": 21.46, "volume": 80604.0}, {"date": "2022-06-13", "close": 20.55, "volume": 176753.0}, {"date": "2022-06-14", "close": 20.51, "volume": 107544.0}, {"date": "2022-06-15", "close": 20.89, "volume": 126655.0}, {"date": "2022-06-16", "close": 20.03, "volume": 140027.0}, {"date": "2022-06-17", "close": 20.19, "volume": 138033.0}, {"date": "2022-06-21", "close": 20.52, "volume": 130244.0}, {"date": "2022-06-22", "close": 20.41, "volume": 110378.0}, {"date": "2022-06-23", "close": 20.87, "volume": 115322.0}, {"date": "2022-06-24", "close": 21.45, "volume": 150013.0}, {"date": "2022-06-27", "close": 21.27, "volume": 99637.0}, {"date": "2022-06-28", "close": 21.03, "volume": 100882.0}, {"date": "2022-06-29", "close": 20.95, "volume": 105023.0}, {"date": "2022-06-30", "close": 20.75, "volume": 92333.0}, {"date": "2022-07-01", "close": 20.85, "volume": 135155.0}, {"date": "2022-07-05", "close": 21.12, "volume": 81260.0}, {"date": "2022-07-06", "close": 21.26, "volume": 74496.0}, {"date": "2022-07-07", "close": 21.61, "volume": 98785.0}, {"date": "2022-07-08", "close": 21.68, "volume": 49609.0}, {"date": "2022-07-11", "close": 21.46, "volume": 92217.0}, {"date": "2022-07-12", "close": 21.17, "volume": 67856.0}, {"date": "2022-07-13", "close": 21.1, "volume": 51500.0}, {"date": "2022-07-14", "close": 21.07, "volume": 62893.0}, {"date": "2022-07-15", "close": 21.5, "volume": 69628.0}, {"date": "2022-07-18", "close": 21.35, "volume": 70557.0}, {"date": "2022-07-19", "close": 21.9, "volume": 77710.0}, {"date": "2022-07-20", "close": 22.09, "volume": 124151.0}, {"date": "2022-07-21", "close": 22.13, "volume": 85859.0}, {"date": "2022-07-22", "close": 21.76, "volume": 76843.0}, {"date": "2022-07-25", "close": 22.04, "volume": 86140.0}, {"date": "2022-07-26", "close": 21.78, "volume": 56210.0}, {"date": "2022-07-27", "close": 22.22, "volume": 97944.0}, {"date": "2022-07-28", "close": 22.54, "volume": 43158.0}, {"date": "2022-07-29", "close": 22.96, "volume": 58132.0}, {"date": "2022-08-01", "close": 22.94, "volume": 42623.0}, {"date": "2022-08-02", "close": 23.02, "volume": 135023.0}, {"date": "2022-08-03", "close": 23.35, "volume": 89229.0}, {"date": "2022-08-04", "close": 23.22, "volume": 77731.0}, {"date": "2022-08-05", "close": 23.27, "volume": 45295.0}, {"date": "2022-08-08", "close": 23.35, "volume": 30708.0}, {"date": "2022-08-09", "close": 23.15, "volume": 45072.0}, {"date": "2022-08-10", "close": 23.58, "volume": 99152.0}, {"date": "2022-08-11", "close": 23.53, "volume": 52590.0}, {"date": "2022-08-12", "close": 24.1, "volume": 50062.0}, {"date": "2022-08-15", "close": 24.3, "volume": 74743.0}, {"date": "2022-08-16", "close": 24.24, "volume": 47680.0}, {"date": "2022-08-17", "close": 23.74, "volume": 78646.0}, {"date": "2022-08-18", "close": 23.76, "volume": 94792.0}, {"date": "2022-08-19", "close": 23.42, "volume": 61856.0}, {"date": "2022-08-22", "close": 23.0, "volume": 95165.0}, {"date": "2022-08-23", "close": 23.16, "volume": 73739.0}, {"date": "2022-08-24", "close": 23.25, "volume": 52090.0}, {"date": "2022-08-25", "close": 23.39, "volume": 73621.0}, {"date": "2022-08-26", "close": 22.8, "volume": 86695.0}, {"date": "2022-08-29", "close": 22.62, "volume": 80232.0}, {"date": "2022-08-30", "close": 22.35, "volume": 59360.0}, {"date": "2022-08-31", "close": 22.33, "volume": 77507.0}, {"date": "2022-09-01", "close": 22.2, "volume": 44382.0}, {"date": "2022-09-02", "close": 22.11, "volume": 76267.0}, {"date": "2022-09-06", "close": 21.98, "volume": 35166.0}, {"date": "2022-09-07", "close": 22.47, "volume": 38443.0}, {"date": "2022-09-08", "close": 22.51, "volume": 38202.0}, {"date": "2022-09-09", "close": 22.53, "volume": 42644.0}, {"date": "2022-09-12", "close": 22.66, "volume": 48203.0}, {"date": "2022-09-13", "close": 21.84, "volume": 48479.0}, {"date": "2022-09-14", "close": 22.05, "volume": 54534.0}, {"date": "2022-09-15", "close": 21.81, "volume": 49571.0}, {"date": "2022-09-16", "close": 21.68, "volume": 39829.0}, {"date": "2022-09-19", "close": 21.64, "volume": 50883.0}, {"date": "2022-09-20", "close": 21.24, "volume": 61816.0}, {"date": "2022-09-21", "close": 21.07, "volume": 132339.0}, {"date": "2022-09-22", "close": 21.0, "volume": 127916.0}, {"date": "2022-09-23", "close": 20.7, "volume": 261748.0}, {"date": "2022-09-26", "close": 20.52, "volume": 228524.0}, {"date": "2022-09-27", "close": 20.53, "volume": 187902.0}, {"date": "2022-09-28", "close": 20.88, "volume": 136225.0}, {"date": "2022-09-29", "close": 20.43, "volume": 131937.0}, {"date": "2022-09-30", "close": 20.31, "volume": 103645.0}, {"date": "2022-10-03", "close": 20.77, "volume": 113250.0}, {"date": "2022-10-04", "close": 21.42, "volume": 164177.0}, {"date": "2022-10-05", "close": 21.3, "volume": 73678.0}, {"date": "2022-10-06", "close": 21.3, "volume": 66795.0}, {"date": "2022-10-07", "close": 20.75, "volume": 58065.0}, {"date": "2022-10-10", "close": 20.53, "volume": 32998.0}, {"date": "2022-10-11", "close": 20.31, "volume": 58492.0}, {"date": "2022-10-12", "close": 20.3, "volume": 59748.0}, {"date": "2022-10-13", "close": 20.53, "volume": 133556.0}, {"date": "2022-10-14", "close": 19.91, "volume": 113443.0}, {"date": "2022-10-17", "close": 20.49, "volume": 51226.0}, {"date": "2022-10-18", "close": 20.64, "volume": 50443.0}, {"date": "2022-10-19", "close": 20.45, "volume": 72583.0}, {"date": "2022-10-20", "close": 20.2, "volume": 89961.0}, {"date": "2022-10-21", "close": 20.48, "volume": 55655.0}, {"date": "2022-10-24", "close": 20.59, "volume": 69787.0}, {"date": "2022-10-25", "close": 21.04, "volume": 56509.0}, {"date": "2022-10-26", "close": 20.99, "volume": 49732.0}, {"date": "2022-10-27", "close": 20.71, "volume": 63137.0}, {"date": "2022-10-28", "close": 21.01, "volume": 48108.0}, {"date": "2022-10-31", "close": 21.04, "volume": 52399.0}, {"date": "2022-11-01", "close": 20.97, "volume": 59448.0}, {"date": "2022-11-02", "close": 20.42, "volume": 66381.0}, {"date": "2022-11-03", "close": 20.25, "volume": 54900.0}, {"date": "2022-11-04", "close": 20.3, "volume": 50815.0}, {"date": "2022-11-07", "close": 20.44, "volume": 68343.0}, {"date": "2022-11-08", "close": 20.49, "volume": 70939.0}, {"date": "2022-11-09", "close": 20.13, "volume": 50521.0}, {"date": "2022-11-10", "close": 21.1, "volume": 86546.0}, {"date": "2022-11-11", "close": 21.39, "volume": 89127.0}, {"date": "2022-11-14", "close": 21.08, "volume": 103308.0}, {"date": "2022-11-15", "close": 21.29, "volume": 116105.0}, {"date": "2022-11-16", "close": 21.09, "volume": 93974.0}, {"date": "2022-11-17", "close": 21.41, "volume": 152151.0}, {"date": "2022-11-18", "close": 21.55, "volume": 118869.0}, {"date": "2022-11-21", "close": 21.3, "volume": 63767.0}, {"date": "2022-11-22", "close": 21.41, "volume": 71959.0}, {"date": "2022-11-23", "close": 21.58, "volume": 73721.0}, {"date": "2022-11-25", "close": 21.48, "volume": 27730.0}, {"date": "2022-11-28", "close": 21.35, "volume": 62606.0}, {"date": "2022-11-29", "close": 21.31, "volume": 58714.0}, {"date": "2022-11-30", "close": 21.87, "volume": 77013.0}, {"date": "2022-12-01", "close": 22.0, "volume": 82345.0}, {"date": "2022-12-02", "close": 21.79, "volume": 79893.0}, {"date": "2022-12-05", "close": 21.42, "volume": 65387.0}, {"date": "2022-12-06", "close": 21.23, "volume": 90578.0}, {"date": "2022-12-07", "close": 21.31, "volume": 75604.0}, {"date": "2022-12-08", "close": 21.35, "volume": 83669.0}, {"date": "2022-12-09", "close": 20.7, "volume": 74251.0}, {"date": "2022-12-12", "close": 20.83, "volume": 90139.0}, {"date": "2022-12-13", "close": 20.88, "volume": 109172.0}, {"date": "2022-12-14", "close": 20.87, "volume": 78863.0}, {"date": "2022-12-15", "close": 20.42, "volume": 99499.0}, {"date": "2022-12-16", "close": 20.2, "volume": 106438.0}, {"date": "2022-12-19", "close": 19.99, "volume": 72381.0}, {"date": "2022-12-20", "close": 19.95, "volume": 97032.0}, {"date": "2022-12-21", "close": 20.31, "volume": 142725.0}, {"date": "2022-12-22", "close": 20.07, "volume": 188432.0}, {"date": "2022-12-23", "close": 20.25, "volume": 195413.0}, {"date": "2022-12-27", "close": 20.09, "volume": 201949.0}, {"date": "2022-12-28", "close": 20.12, "volume": 180413.0}, {"date": "2022-12-29", "close": 18.17, "volume": 289619.0}, {"date": "2022-12-30", "close": 18.23, "volume": 179030.0}, {"date": "2023-01-03", "close": 18.36, "volume": 97001.0}, {"date": "2023-01-04", "close": 18.42, "volume": 84417.0}, {"date": "2023-01-05", "close": 18.17, "volume": 169557.0}, {"date": "2023-01-06", "close": 18.58, "volume": 165458.0}, {"date": "2023-01-09", "close": 18.91, "volume": 200662.0}, {"date": "2023-01-10", "close": 19.52, "volume": 551684.0}, {"date": "2023-01-11", "close": 19.93, "volume": 315490.0}, {"date": "2023-01-12", "close": 19.88, "volume": 84641.0}, {"date": "2023-01-13", "close": 19.77, "volume": 74224.0}, {"date": "2023-01-17", "close": 19.86, "volume": 97651.0}, {"date": "2023-01-18", "close": 19.78, "volume": 152253.0}, {"date": "2023-01-19", "close": 19.59, "volume": 68174.0}, {"date": "2023-01-20", "close": 19.72, "volume": 112823.0}, {"date": "2023-01-23", "close": 20.08, "volume": 74720.0}, {"date": "2023-01-24", "close": 20.01, "volume": 59885.0}, {"date": "2023-01-25", "close": 19.86, "volume": 99448.0}, {"date": "2023-01-26", "close": 20.02, "volume": 84429.0}, {"date": "2023-01-27", "close": 20.22, "volume": 55793.0}, {"date": "2023-01-30", "close": 20.02, "volume": 72608.0}, {"date": "2023-01-31", "close": 20.28, "volume": 77456.0}, {"date": "2023-02-01", "close": 20.52, "volume": 94904.0}, {"date": "2023-02-02", "close": 20.81, "volume": 85099.0}, {"date": "2023-02-03", "close": 20.47, "volume": 70174.0}, {"date": "2023-02-06", "close": 20.34, "volume": 79197.0}, {"date": "2023-02-07", "close": 20.53, "volume": 87533.0}, {"date": "2023-02-08", "close": 20.36, "volume": 95357.0}, {"date": "2023-02-09", "close": 20.25, "volume": 60804.0}, {"date": "2023-02-10", "close": 20.13, "volume": 59137.0}, {"date": "2023-02-13", "close": 20.44, "volume": 87358.0}, {"date": "2023-02-14", "close": 20.35, "volume": 70739.0}, {"date": "2023-02-15", "close": 20.5, "volume": 54177.0}, {"date": "2023-02-16", "close": 20.27, "volume": 69158.0}, {"date": "2023-02-17", "close": 20.32, "volume": 51665.0}, {"date": "2023-02-21", "close": 19.94, "volume": 69786.0}, {"date": "2023-02-22", "close": 19.92, "volume": 80755.0}, {"date": "2023-02-23", "close": 19.94, "volume": 62330.0}, {"date": "2023-02-24", "close": 19.62, "volume": 83436.0}, {"date": "2023-02-27", "close": 19.67, "volume": 67495.0}, {"date": "2023-02-28", "close": 19.66, "volume": 76774.0}, {"date": "2023-03-01", "close": 19.59, "volume": 65334.0}, {"date": "2023-03-02", "close": 19.71, "volume": 50074.0}, {"date": "2023-03-03", "close": 19.9, "volume": 64604.0}, {"date": "2023-03-06", "close": 19.92, "volume": 95060.0}, {"date": "2023-03-07", "close": 19.75, "volume": 69653.0}, {"date": "2023-03-08", "close": 19.76, "volume": 60426.0}, {"date": "2023-03-09", "close": 19.42, "volume": 75647.0}, {"date": "2023-03-10", "close": 18.81, "volume": 104649.0}, {"date": "2023-03-13", "close": 18.47, "volume": 68126.0}, {"date": "2023-03-14", "close": 18.7, "volume": 42593.0}, {"date": "2023-03-15", "close": 18.46, "volume": 55873.0}, {"date": "2023-03-16", "close": 18.65, "volume": 77188.0}, {"date": "2023-03-17", "close": 18.46, "volume": 61360.0}, {"date": "2023-03-20", "close": 18.61, "volume": 102818.0}, {"date": "2023-03-21", "close": 18.84, "volume": 71245.0}, {"date": "2023-03-22", "close": 18.87, "volume": 106045.0}, {"date": "2023-03-23", "close": 18.89, "volume": 71818.0}, {"date": "2023-03-24", "close": 19.03, "volume": 192143.0}, {"date": "2023-03-27", "close": 19.04, "volume": 130215.0}, {"date": "2023-03-28", "close": 18.99, "volume": 78692.0}, {"date": "2023-03-29", "close": 19.23, "volume": 61181.0}, {"date": "2023-03-30", "close": 19.34, "volume": 42615.0}, {"date": "2023-03-31", "close": 19.65, "volume": 51997.0}, {"date": "2023-04-03", "close": 19.73, "volume": 91069.0}, {"date": "2023-04-04", "close": 19.66, "volume": 79924.0}, {"date": "2023-04-05", "close": 19.44, "volume": 76268.0}, {"date": "2023-04-06", "close": 19.62, "volume": 66782.0}, {"date": "2023-04-10", "close": 19.79, "volume": 135414.0}, {"date": "2023-04-11", "close": 19.92, "volume": 53517.0}, {"date": "2023-04-12", "close": 19.87, "volume": 66687.0}, {"date": "2023-04-13", "close": 20.08, "volume": 41819.0}, {"date": "2023-04-14", "close": 20.01, "volume": 54031.0}, {"date": "2023-04-17", "close": 19.95, "volume": 62915.0}, {"date": "2023-04-18", "close": 19.99, "volume": 74904.0}, {"date": "2023-04-19", "close": 19.95, "volume": 55027.0}, {"date": "2023-04-20", "close": 19.76, "volume": 70998.0}, {"date": "2023-04-21", "close": 19.85, "volume": 46861.0}, {"date": "2023-04-24", "close": 19.8, "volume": 34021.0}, {"date": "2023-04-25", "close": 19.43, "volume": 57285.0}, {"date": "2023-04-26", "close": 19.49, "volume": 54531.0}, {"date": "2023-04-27", "close": 19.76, "volume": 57970.0}, {"date": "2023-04-28", "close": 19.89, "volume": 40642.0}, {"date": "2023-05-01", "close": 19.98, "volume": 41471.0}, {"date": "2023-05-02", "close": 19.67, "volume": 61759.0}, {"date": "2023-05-03", "close": 19.65, "volume": 45230.0}, {"date": "2023-05-04", "close": 19.51, "volume": 28385.0}, {"date": "2023-05-05", "close": 19.99, "volume": 29868.0}, {"date": "2023-05-08", "close": 20.02, "volume": 39501.0}, {"date": "2023-05-09", "close": 19.9, "volume": 25902.0}, {"date": "2023-05-10", "close": 19.98, "volume": 38889.0}, {"date": "2023-05-11", "close": 19.99, "volume": 33825.0}, {"date": "2023-05-12", "close": 19.96, "volume": 35750.0}, {"date": "2023-05-15", "close": 19.93, "volume": 50249.0}, {"date": "2023-05-16", "close": 19.79, "volume": 51184.0}, {"date": "2023-05-17", "close": 19.89, "volume": 92950.0}, {"date": "2023-05-18", "close": 20.01, "volume": 101616.0}, {"date": "2023-05-19", "close": 20.02, "volume": 50204.0}, {"date": "2023-05-22", "close": 20.02, "volume": 46168.0}, {"date": "2023-05-23", "close": 19.85, "volume": 65525.0}, {"date": "2023-05-24", "close": 19.56, "volume": 74741.0}, {"date": "2023-05-25", "close": 19.76, "volume": 72428.0}, {"date": "2023-05-26", "close": 20.0, "volume": 66484.0}, {"date": "2023-05-30", "close": 19.97, "volume": 64534.0}, {"date": "2023-05-31", "close": 19.82, "volume": 102585.0}, {"date": "2023-06-01", "close": 20.09, "volume": 80279.0}, {"date": "2023-06-02", "close": 20.34, "volume": 67745.0}, {"date": "2023-06-05", "close": 20.28, "volume": 56944.0}, {"date": "2023-06-06", "close": 20.4, "volume": 59065.0}, {"date": "2023-06-07", "close": 20.36, "volume": 78190.0}, {"date": "2023-06-08", "close": 20.43, "volume": 75326.0}, {"date": "2023-06-09", "close": 20.13, "volume": 60054.0}, {"date": "2023-06-12", "close": 20.23, "volume": 52446.0}, {"date": "2023-06-13", "close": 20.38, "volume": 44735.0}, {"date": "2023-06-14", "close": 20.45, "volume": 61379.0}, {"date": "2023-06-15", "close": 20.56, "volume": 50849.0}, {"date": "2023-06-16", "close": 20.55, "volume": 80410.0}, {"date": "2023-06-20", "close": 20.52, "volume": 64734.0}, {"date": "2023-06-21", "close": 20.37, "volume": 81089.0}, {"date": "2023-06-22", "close": 20.36, "volume": 92194.0}, {"date": "2023-06-23", "close": 20.37, "volume": 151171.0}, {"date": "2023-06-26", "close": 20.3, "volume": 101983.0}, {"date": "2023-06-27", "close": 20.66, "volume": 68560.0}, {"date": "2023-06-28", "close": 20.74, "volume": 84368.0}, {"date": "2023-06-29", "close": 21.01, "volume": 98145.0}, {"date": "2023-06-30", "close": 21.15, "volume": 60274.0}, {"date": "2023-07-03", "close": 21.3, "volume": 40157.0}, {"date": "2023-07-05", "close": 21.23, "volume": 57190.0}, {"date": "2023-07-06", "close": 20.89, "volume": 70930.0}, {"date": "2023-07-07", "close": 21.01, "volume": 70794.0}, {"date": "2023-07-10", "close": 21.13, "volume": 65065.0}, {"date": "2023-07-11", "close": 21.23, "volume": 50820.0}, {"date": "2023-07-12", "close": 21.38, "volume": 74022.0}, {"date": "2023-07-13", "close": 21.55, "volume": 68365.0}, {"date": "2023-07-14", "close": 21.51, "volume": 48814.0}, {"date": "2023-07-17", "close": 21.55, "volume": 66125.0}, {"date": "2023-07-18", "close": 21.72, "volume": 43303.0}, {"date": "2023-07-19", "close": 21.74, "volume": 57216.0}, {"date": "2023-07-20", "close": 21.53, "volume": 75486.0}, {"date": "2023-07-21", "close": 21.42, "volume": 53350.0}, {"date": "2023-07-24", "close": 21.45, "volume": 51050.0}, {"date": "2023-07-25", "close": 21.49, "volume": 43498.0}, {"date": "2023-07-26", "close": 21.46, "volume": 47363.0}, {"date": "2023-07-27", "close": 21.51, "volume": 77501.0}, {"date": "2023-07-28", "close": 21.8, "volume": 87362.0}, {"date": "2023-07-31", "close": 21.86, "volume": 71151.0}, {"date": "2023-08-01", "close": 21.8, "volume": 73758.0}, {"date": "2023-08-02", "close": 21.43, "volume": 53582.0}, {"date": "2023-08-03", "close": 21.4, "volume": 57654.0}, {"date": "2023-08-04", "close": 21.36, "volume": 61720.0}, {"date": "2023-08-07", "close": 21.51, "volume": 80689.0}, {"date": "2023-08-08", "close": 21.35, "volume": 44240.0}, {"date": "2023-08-09", "close": 21.24, "volume": 77323.0}, {"date": "2023-08-10", "close": 21.16, "volume": 69511.0}, {"date": "2023-08-11", "close": 21.12, "volume": 62243.0}, {"date": "2023-08-14", "close": 21.23, "volume": 50415.0}, {"date": "2023-08-15", "close": 21.06, "volume": 49276.0}, {"date": "2023-08-16", "close": 20.88, "volume": 55723.0}, {"date": "2023-08-17", "close": 20.61, "volume": 52211.0}, {"date": "2023-08-18", "close": 20.6, "volume": 46692.0}, {"date": "2023-08-21", "close": 20.7, "volume": 30869.0}, {"date": "2023-08-22", "close": 20.67, "volume": 38659.0}, {"date": "2023-08-23", "close": 20.84, "volume": 47484.0}, {"date": "2023-08-24", "close": 20.54, "volume": 51838.0}, {"date": "2023-08-25", "close": 20.66, "volume": 33264.0}, {"date": "2023-08-28", "close": 20.8, "volume": 52993.0}, {"date": "2023-08-29", "close": 21.29, "volume": 71203.0}, {"date": "2023-08-30", "close": 21.38, "volume": 59692.0}, {"date": "2023-08-31", "close": 21.38, "volume": 56454.0}, {"date": "2023-09-01", "close": 21.34, "volume": 51731.0}, {"date": "2023-09-05", "close": 21.33, "volume": 60937.0}, {"date": "2023-09-06", "close": 21.06, "volume": 109147.0}, {"date": "2023-09-07", "close": 20.91, "volume": 63078.0}, {"date": "2023-09-08", "close": 20.35, "volume": 68538.0}, {"date": "2023-09-11", "close": 20.39, "volume": 80345.0}, {"date": "2023-09-12", "close": 20.19, "volume": 72903.0}, {"date": "2023-09-13", "close": 20.16, "volume": 72543.0}, {"date": "2023-09-14", "close": 20.29, "volume": 48233.0}, {"date": "2023-09-15", "close": 20.15, "volume": 70687.0}, {"date": "2023-09-18", "close": 20.21, "volume": 58420.0}, {"date": "2023-09-19", "close": 20.25, "volume": 45212.0}, {"date": "2023-09-20", "close": 20.33, "volume": 85488.0}, {"date": "2023-09-21", "close": 20.09, "volume": 83283.0}, {"date": "2023-09-22", "close": 20.17, "volume": 150718.0}, {"date": "2023-09-25", "close": 20.18, "volume": 112821.0}, {"date": "2023-09-26", "close": 19.86, "volume": 86576.0}, {"date": "2023-09-27", "close": 19.86, "volume": 54709.0}, {"date": "2023-09-28", "close": 19.85, "volume": 60987.0}, {"date": "2023-09-29", "close": 19.89, "volume": 44741.0}, {"date": "2023-10-02", "close": 19.78, "volume": 73061.0}, {"date": "2023-10-03", "close": 19.62, "volume": 91362.0}, {"date": "2023-10-04", "close": 19.63, "volume": 77338.0}, {"date": "2023-10-05", "close": 19.8, "volume": 92735.0}, {"date": "2023-10-06", "close": 20.04, "volume": 124797.0}, {"date": "2023-10-09", "close": 20.26, "volume": 133595.0}, {"date": "2023-10-10", "close": 20.55, "volume": 110419.0}, {"date": "2023-10-11", "close": 20.6, "volume": 77758.0}, {"date": "2023-10-12", "close": 20.5, "volume": 60608.0}, {"date": "2023-10-13", "close": 20.32, "volume": 83541.0}, {"date": "2023-10-16", "close": 20.59, "volume": 78932.0}, {"date": "2023-10-17", "close": 20.5, "volume": 88752.0}, {"date": "2023-10-18", "close": 20.21, "volume": 46556.0}, {"date": "2023-10-19", "close": 19.97, "volume": 74525.0}, {"date": "2023-10-20", "close": 19.71, "volume": 61221.0}, {"date": "2023-10-23", "close": 19.59, "volume": 52305.0}, {"date": "2023-10-24", "close": 19.71, "volume": 62620.0}, {"date": "2023-10-25", "close": 19.22, "volume": 77480.0}, {"date": "2023-10-26", "close": 18.86, "volume": 95115.0}, {"date": "2023-10-27", "close": 18.75, "volume": 90558.0}, {"date": "2023-10-30", "close": 18.9, "volume": 89739.0}, {"date": "2023-10-31", "close": 19.12, "volume": 63179.0}, {"date": "2023-11-01", "close": 19.37, "volume": 89304.0}, {"date": "2023-11-02", "close": 19.91, "volume": 68730.0}, {"date": "2023-11-03", "close": 20.07, "volume": 42943.0}, {"date": "2023-11-06", "close": 19.95, "volume": 37866.0}, {"date": "2023-11-07", "close": 19.93, "volume": 47515.0}, {"date": "2023-11-08", "close": 19.84, "volume": 55979.0}, {"date": "2023-11-09", "close": 19.7, "volume": 70912.0}, {"date": "2023-11-10", "close": 19.9, "volume": 112877.0}, {"date": "2023-11-13", "close": 19.85, "volume": 78130.0}, {"date": "2023-11-14", "close": 20.38, "volume": 111468.0}, {"date": "2023-11-15", "close": 20.42, "volume": 70968.0}, {"date": "2023-11-16", "close": 20.22, "volume": 130902.0}, {"date": "2023-11-17", "close": 20.31, "volume": 71586.0}, {"date": "2023-11-20", "close": 20.54, "volume": 56899.0}, {"date": "2023-11-21", "close": 20.59, "volume": 63885.0}, {"date": "2023-11-22", "close": 20.65, "volume": 45169.0}, {"date": "2023-11-24", "close": 20.82, "volume": 19193.0}, {"date": "2023-11-27", "close": 20.67, "volume": 41432.0}, {"date": "2023-11-28", "close": 20.74, "volume": 77089.0}, {"date": "2023-11-29", "close": 20.7, "volume": 83228.0}, {"date": "2023-11-30", "close": 20.67, "volume": 70423.0}, {"date": "2023-12-01", "close": 20.96, "volume": 54510.0}, {"date": "2023-12-04", "close": 20.7, "volume": 74029.0}, {"date": "2023-12-05", "close": 20.56, "volume": 85664.0}, {"date": "2023-12-06", "close": 20.48, "volume": 88354.0}, {"date": "2023-12-07", "close": 20.68, "volume": 73524.0}, {"date": "2023-12-08", "close": 20.46, "volume": 91807.0}, {"date": "2023-12-11", "close": 20.38, "volume": 71497.0}, {"date": "2023-12-12", "close": 20.4, "volume": 56853.0}, {"date": "2023-12-13", "close": 20.64, "volume": 137423.0}, {"date": "2023-12-14", "close": 20.82, "volume": 77451.0}, {"date": "2023-12-15", "close": 20.69, "volume": 89130.0}, {"date": "2023-12-18", "close": 20.79, "volume": 50119.0}, {"date": "2023-12-19", "close": 20.85, "volume": 108942.0}, {"date": "2023-12-20", "close": 20.62, "volume": 95297.0}, {"date": "2023-12-21", "close": 20.81, "volume": 103105.0}, {"date": "2023-12-22", "close": 20.96, "volume": 145778.0}, {"date": "2023-12-26", "close": 21.09, "volume": 131418.0}, {"date": "2023-12-27", "close": 21.15, "volume": 57378.0}, {"date": "2023-12-28", "close": 21.11, "volume": 44926.0}, {"date": "2023-12-29", "close": 20.91, "volume": 65402.0}, {"date": "2024-01-02", "close": 20.67, "volume": 69189.0}, {"date": "2024-01-03", "close": 20.42, "volume": 87190.0}, {"date": "2024-01-04", "close": 20.61, "volume": 94865.0}, {"date": "2024-01-05", "close": 20.63, "volume": 55462.0}, {"date": "2024-01-08", "close": 20.98, "volume": 86953.0}, {"date": "2024-01-09", "close": 21.06, "volume": 80308.0}, {"date": "2024-01-10", "close": 21.2, "volume": 62660.0}, {"date": "2024-01-11", "close": 21.24, "volume": 59051.0}, {"date": "2024-01-12", "close": 21.2, "volume": 72315.0}, {"date": "2024-01-16", "close": 21.1, "volume": 40565.0}, {"date": "2024-01-17", "close": 21.16, "volume": 84212.0}, {"date": "2024-01-18", "close": 21.24, "volume": 91020.0}, {"date": "2024-01-19", "close": 21.36, "volume": 39568.0}, {"date": "2024-01-22", "close": 21.41, "volume": 73224.0}, {"date": "2024-01-23", "close": 21.47, "volume": 84741.0}, {"date": "2024-01-24", "close": 21.55, "volume": 90648.0}, {"date": "2024-01-25", "close": 21.43, "volume": 75557.0}, {"date": "2024-01-26", "close": 21.43, "volume": 47554.0}, {"date": "2024-01-29", "close": 21.59, "volume": 53332.0}, {"date": "2024-01-30", "close": 21.57, "volume": 52568.0}, {"date": "2024-01-31", "close": 21.33, "volume": 52608.0}, {"date": "2024-02-01", "close": 21.53, "volume": 47095.0}, {"date": "2024-02-02", "close": 21.64, "volume": 64215.0}, {"date": "2024-02-05", "close": 21.49, "volume": 68571.0}, {"date": "2024-02-06", "close": 21.6, "volume": 49296.0}, {"date": "2024-02-07", "close": 21.91, "volume": 57552.0}, {"date": "2024-02-08", "close": 21.89, "volume": 58376.0}, {"date": "2024-02-09", "close": 21.99, "volume": 53797.0}, {"date": "2024-02-12", "close": 22.16, "volume": 72761.0}, {"date": "2024-02-13", "close": 21.84, "volume": 53340.0}, {"date": "2024-02-14", "close": 22.12, "volume": 34594.0}, {"date": "2024-02-15", "close": 22.2, "volume": 53264.0}, {"date": "2024-02-16", "close": 22.05, "volume": 31752.0}, {"date": "2024-02-20", "close": 21.81, "volume": 52901.0}, {"date": "2024-02-21", "close": 21.79, "volume": 49753.0}, {"date": "2024-02-22", "close": 21.96, "volume": 106865.0}, {"date": "2024-02-23", "close": 22.02, "volume": 56393.0}, {"date": "2024-02-26", "close": 22.0, "volume": 47025.0}, {"date": "2024-02-27", "close": 22.01, "volume": 57198.0}, {"date": "2024-02-28", "close": 21.95, "volume": 56416.0}, {"date": "2024-02-29", "close": 22.08, "volume": 47276.0}, {"date": "2024-03-01", "close": 22.3, "volume": 62741.0}, {"date": "2024-03-04", "close": 22.42, "volume": 71902.0}, {"date": "2024-03-05", "close": 22.26, "volume": 73925.0}, {"date": "2024-03-06", "close": 22.13, "volume": 238517.0}, {"date": "2024-03-07", "close": 22.25, "volume": 206872.0}, {"date": "2024-03-08", "close": 21.71, "volume": 85001.0}, {"date": "2024-03-11", "close": 21.74, "volume": 94541.0}, {"date": "2024-03-12", "close": 21.93, "volume": 72624.0}, {"date": "2024-03-13", "close": 21.8, "volume": 67490.0}, {"date": "2024-03-14", "close": 21.65, "volume": 75720.0}, {"date": "2024-03-15", "close": 21.48, "volume": 99025.0}, {"date": "2024-03-18", "close": 21.71, "volume": 74727.0}, {"date": "2024-03-19", "close": 21.73, "volume": 50644.0}, {"date": "2024-03-20", "close": 21.99, "volume": 49141.0}, {"date": "2024-03-21", "close": 22.13, "volume": 64060.0}, {"date": "2024-03-22", "close": 22.13, "volume": 44639.0}, {"date": "2024-03-25", "close": 22.12, "volume": 33800.0}, {"date": "2024-03-26", "close": 22.15, "volume": 61657.0}, {"date": "2024-03-27", "close": 22.29, "volume": 98719.0}, {"date": "2024-03-28", "close": 22.39, "volume": 128444.0}, {"date": "2024-04-01", "close": 22.4, "volume": 117289.0}, {"date": "2024-04-02", "close": 22.29, "volume": 80015.0}, {"date": "2024-04-03", "close": 22.36, "volume": 96151.0}, {"date": "2024-04-04", "close": 22.21, "volume": 98972.0}, {"date": "2024-04-05", "close": 22.33, "volume": 65720.0}, {"date": "2024-04-08", "close": 22.47, "volume": 156804.0}, {"date": "2024-04-09", "close": 22.43, "volume": 62981.0}, {"date": "2024-04-10", "close": 22.24, "volume": 87106.0}, {"date": "2024-04-11", "close": 22.44, "volume": 42124.0}, {"date": "2024-04-12", "close": 22.07, "volume": 44005.0}, {"date": "2024-04-15", "close": 21.75, "volume": 53470.0}, {"date": "2024-04-16", "close": 21.69, "volume": 81010.0}, {"date": "2024-04-17", "close": 21.67, "volume": 40599.0}, {"date": "2024-04-18", "close": 21.57, "volume": 37404.0}, {"date": "2024-04-19", "close": 21.38, "volume": 25260.0}, {"date": "2024-04-22", "close": 21.59, "volume": 68018.0}, {"date": "2024-04-23", "close": 21.89, "volume": 52371.0}, {"date": "2024-04-24", "close": 21.84, "volume": 58376.0}, {"date": "2024-04-25", "close": 21.66, "volume": 60588.0}, {"date": "2024-04-26", "close": 21.91, "volume": 47343.0}, {"date": "2024-04-29", "close": 21.93, "volume": 41292.0}, {"date": "2024-04-30", "close": 21.74, "volume": 38723.0}, {"date": "2024-05-01", "close": 21.72, "volume": 49480.0}, {"date": "2024-05-02", "close": 21.85, "volume": 38803.0}, {"date": "2024-05-03", "close": 22.02, "volume": 45600.0}, {"date": "2024-05-06", "close": 22.14, "volume": 70955.0}, {"date": "2024-05-07", "close": 22.2, "volume": 47334.0}, {"date": "2024-05-08", "close": 22.21, "volume": 51744.0}, {"date": "2024-05-09", "close": 22.3, "volume": 54594.0}, {"date": "2024-05-10", "close": 22.17, "volume": 47925.0}, {"date": "2024-05-13", "close": 22.17, "volume": 70726.0}, {"date": "2024-05-14", "close": 22.32, "volume": 40870.0}, {"date": "2024-05-15", "close": 22.67, "volume": 59105.0}, {"date": "2024-05-16", "close": 22.57, "volume": 77176.0}, {"date": "2024-05-17", "close": 22.59, "volume": 26315.0}, {"date": "2024-05-20", "close": 22.63, "volume": 56520.0}, {"date": "2024-05-21", "close": 22.59, "volume": 102306.0}, {"date": "2024-05-22", "close": 22.59, "volume": 60405.0}, {"date": "2024-05-23", "close": 22.32, "volume": 109361.0}, {"date": "2024-05-24", "close": 22.54, "volume": 50457.0}, {"date": "2024-05-28", "close": 22.52, "volume": 33094.0}, {"date": "2024-05-29", "close": 22.26, "volume": 54492.0}, {"date": "2024-05-30", "close": 22.26, "volume": 40975.0}, {"date": "2024-05-31", "close": 22.37, "volume": 33265.0}, {"date": "2024-06-03", "close": 22.43, "volume": 32530.0}, {"date": "2024-06-04", "close": 22.51, "volume": 50835.0}, {"date": "2024-06-05", "close": 22.66, "volume": 54775.0}, {"date": "2024-06-06", "close": 22.91, "volume": 113894.0}, {"date": "2024-06-07", "close": 22.92, "volume": 79559.0}, {"date": "2024-06-10", "close": 23.33, "volume": 138315.0}, {"date": "2024-06-11", "close": 23.05, "volume": 54880.0}, {"date": "2024-06-12", "close": 23.35, "volume": 57652.0}, {"date": "2024-06-13", "close": 22.88, "volume": 55405.0}, {"date": "2024-06-14", "close": 22.93, "volume": 91423.0}, {"date": "2024-06-17", "close": 22.89, "volume": 68647.0}, {"date": "2024-06-18", "close": 22.88, "volume": 70408.0}, {"date": "2024-06-20", "close": 22.81, "volume": 54467.0}, {"date": "2024-06-21", "close": 22.86, "volume": 60117.0}, {"date": "2024-06-24", "close": 22.92, "volume": 53236.0}, {"date": "2024-06-25", "close": 22.92, "volume": 39980.0}, {"date": "2024-06-26", "close": 23.18, "volume": 81540.0}, {"date": "2024-06-27", "close": 23.29, "volume": 197285.0}, {"date": "2024-06-28", "close": 23.24, "volume": 64248.0}, {"date": "2024-07-01", "close": 23.16, "volume": 58503.0}, {"date": "2024-07-02", "close": 23.26, "volume": 34649.0}, {"date": "2024-07-03", "close": 23.39, "volume": 30849.0}, {"date": "2024-07-05", "close": 23.5, "volume": 37677.0}, {"date": "2024-07-08", "close": 23.56, "volume": 52158.0}, {"date": "2024-07-09", "close": 23.53, "volume": 96306.0}, {"date": "2024-07-10", "close": 23.6, "volume": 68950.0}, {"date": "2024-07-11", "close": 23.6, "volume": 106712.0}, {"date": "2024-07-12", "close": 23.56, "volume": 87001.0}, {"date": "2024-07-15", "close": 23.52, "volume": 73359.0}, {"date": "2024-07-16", "close": 23.6, "volume": 110616.0}, {"date": "2024-07-17", "close": 23.3, "volume": 52903.0}, {"date": "2024-07-18", "close": 22.85, "volume": 109574.0}, {"date": "2024-07-19", "close": 22.76, "volume": 22877.0}, {"date": "2024-07-22", "close": 22.96, "volume": 41527.0}, {"date": "2024-07-23", "close": 22.95, "volume": 58032.0}, {"date": "2024-07-24", "close": 22.33, "volume": 82414.0}, {"date": "2024-07-25", "close": 22.3, "volume": 109373.0}, {"date": "2024-07-26", "close": 22.24, "volume": 68447.0}, {"date": "2024-07-29", "close": 22.36, "volume": 63837.0}, {"date": "2024-07-30", "close": 22.28, "volume": 58613.0}, {"date": "2024-07-31", "close": 22.55, "volume": 74708.0}, {"date": "2024-08-01", "close": 22.23, "volume": 91707.0}, {"date": "2024-08-02", "close": 21.88, "volume": 47512.0}, {"date": "2024-08-05", "close": 21.12, "volume": 241667.0}, {"date": "2024-08-06", "close": 21.46, "volume": 85765.0}, {"date": "2024-08-07", "close": 21.52, "volume": 79073.0}, {"date": "2024-08-08", "close": 21.845, "volume": 52468.0}, {"date": "2024-08-09", "close": 21.95, "volume": 48290.0}, {"date": "2024-08-12", "close": 22.03, "volume": 59238.0}, {"date": "2024-08-13", "close": 22.16, "volume": 64014.0}, {"date": "2024-08-14", "close": 22.1, "volume": 91358.0}, {"date": "2024-08-15", "close": 22.4, "volume": 70805.0}, {"date": "2024-08-16", "close": 22.48, "volume": 48586.0}, {"date": "2024-08-19", "close": 22.57, "volume": 65621.0}, {"date": "2024-08-20", "close": 22.65, "volume": 48035.0}, {"date": "2024-08-21", "close": 22.71, "volume": 39458.0}, {"date": "2024-08-22", "close": 22.56, "volume": 43698.0}, {"date": "2024-08-23", "close": 22.72, "volume": 33455.0}, {"date": "2024-08-26", "close": 22.55, "volume": 107095.0}, {"date": "2024-08-27", "close": 22.63, "volume": 42136.0}, {"date": "2024-08-28", "close": 22.45, "volume": 62814.0}, {"date": "2024-08-29", "close": 22.56, "volume": 63695.0}, {"date": "2024-08-30", "close": 22.67, "volume": 48035.0}, {"date": "2024-09-03", "close": 22.31, "volume": 52013.0}, {"date": "2024-09-04", "close": 22.38, "volume": 43311.0}, {"date": "2024-09-05", "close": 22.44, "volume": 54425.0}, {"date": "2024-09-06", "close": 22.09, "volume": 32848.0}, {"date": "2024-09-09", "close": 22.33, "volume": 61611.0}, {"date": "2024-09-10", "close": 22.42, "volume": 63569.0}, {"date": "2024-09-11", "close": 22.59, "volume": 59677.0}, {"date": "2024-09-12", "close": 22.71, "volume": 70354.0}, {"date": "2024-09-13", "close": 22.53, "volume": 74560.0}, {"date": "2024-09-16", "close": 22.56, "volume": 81111.0}, {"date": "2024-09-17", "close": 22.55, "volume": 44347.0}, {"date": "2024-09-18", "close": 22.62, "volume": 83815.0}, {"date": "2024-09-19", "close": 23.07, "volume": 82804.0}, {"date": "2024-09-20", "close": 22.79, "volume": 63410.0}, {"date": "2024-09-23", "close": 22.81, "volume": 77863.0}, {"date": "2024-09-24", "close": 22.75, "volume": 57290.0}, {"date": "2024-09-25", "close": 22.86, "volume": 93025.0}, {"date": "2024-09-26", "close": 22.97, "volume": 156883.0}, {"date": "2024-09-27", "close": 22.99, "volume": 65946.0}, {"date": "2024-09-30", "close": 23.01, "volume": 66259.0}, {"date": "2024-10-01", "close": 22.89, "volume": 44149.0}, {"date": "2024-10-02", "close": 22.89, "volume": 54655.0}, {"date": "2024-10-03", "close": 22.75, "volume": 73111.0}, {"date": "2024-10-04", "close": 23.01, "volume": 79412.0}, {"date": "2024-10-07", "close": 22.98, "volume": 87421.0}, {"date": "2024-10-08", "close": 23.15, "volume": 54814.0}, {"date": "2024-10-09", "close": 23.42, "volume": 64780.0}, {"date": "2024-10-10", "close": 23.26, "volume": 40052.0}, {"date": "2024-10-11", "close": 23.32, "volume": 32104.0}, {"date": "2024-10-14", "close": 23.39, "volume": 48093.0}, {"date": "2024-10-15", "close": 23.39, "volume": 58632.0}, {"date": "2024-10-16", "close": 23.46, "volume": 34582.0}, {"date": "2024-10-17", "close": 23.44, "volume": 21573.0}, {"date": "2024-10-18", "close": 23.6, "volume": 53359.0}, {"date": "2024-10-21", "close": 23.59, "volume": 44865.0}, {"date": "2024-10-22", "close": 23.63, "volume": 29251.0}, {"date": "2024-10-23", "close": 23.27, "volume": 48773.0}, {"date": "2024-10-24", "close": 23.24, "volume": 42405.0}, {"date": "2024-10-25", "close": 23.32, "volume": 43365.0}, {"date": "2024-10-28", "close": 23.28, "volume": 48525.0}, {"date": "2024-10-29", "close": 23.2, "volume": 44347.0}, {"date": "2024-10-30", "close": 23.14, "volume": 51588.0}, {"date": "2024-10-31", "close": 22.93, "volume": 66086.0}, {"date": "2024-11-01", "close": 22.96, "volume": 68807.0}, {"date": "2024-11-04", "close": 22.96, "volume": 54941.0}, {"date": "2024-11-05", "close": 22.97, "volume": 116835.0}, {"date": "2024-11-06", "close": 23.49, "volume": 59450.0}, {"date": "2024-11-07", "close": 23.74, "volume": 60490.0}, {"date": "2024-11-08", "close": 23.81, "volume": 76242.0}, {"date": "2024-11-11", "close": 24.0, "volume": 51071.0}, {"date": "2024-11-12", "close": 24.04, "volume": 58669.0}, {"date": "2024-11-13", "close": 23.96, "volume": 60686.0}, {"date": "2024-11-14", "close": 23.96, "volume": 50406.0}, {"date": "2024-11-15", "close": 23.54, "volume": 47388.0}, {"date": "2024-11-18", "close": 23.89, "volume": 39258.0}, {"date": "2024-11-19", "close": 23.95, "volume": 78626.0}, {"date": "2024-11-20", "close": 23.88, "volume": 39446.0}, {"date": "2024-11-21", "close": 24.07, "volume": 71510.0}, {"date": "2024-11-22", "close": 24.13, "volume": 61603.0}, {"date": "2024-11-25", "close": 24.26, "volume": 80259.0}, {"date": "2024-11-26", "close": 24.33, "volume": 56485.0}, {"date": "2024-11-27", "close": 24.32, "volume": 40406.0}, {"date": "2024-11-29", "close": 24.59, "volume": 42972.0}, {"date": "2024-12-02", "close": 24.6, "volume": 65377.0}, {"date": "2024-12-03", "close": 24.72, "volume": 71897.0}, {"date": "2024-12-04", "close": 24.94, "volume": 52793.0}, {"date": "2024-12-05", "close": 24.91, "volume": 58510.0}, {"date": "2024-12-06", "close": 25.08, "volume": 65489.0}, {"date": "2024-12-09", "close": 25.31, "volume": 74271.0}, {"date": "2024-12-10", "close": 24.89, "volume": 64989.0}, {"date": "2024-12-11", "close": 24.93, "volume": 49067.0}, {"date": "2024-12-12", "close": 24.39, "volume": 45366.0}, {"date": "2024-12-13", "close": 24.48, "volume": 52817.0}, {"date": "2024-12-16", "close": 24.44, "volume": 55848.0}, {"date": "2024-12-17", "close": 24.31, "volume": 50014.0}, {"date": "2024-12-18", "close": 23.68, "volume": 60949.0}, {"date": "2024-12-19", "close": 23.49, "volume": 87077.0}, {"date": "2024-12-20", "close": 23.84, "volume": 75289.0}, {"date": "2024-12-23", "close": 24.26, "volume": 98594.0}, {"date": "2024-12-24", "close": 24.58, "volume": 39044.0}, {"date": "2024-12-26", "close": 24.51, "volume": 49330.0}, {"date": "2024-12-27", "close": 24.54, "volume": 82993.0}, {"date": "2024-12-30", "close": 24.74, "volume": 172983.0}, {"date": "2024-12-31", "close": 24.66, "volume": 47112.0}, {"date": "2025-01-02", "close": 23.91, "volume": 176083.0}, {"date": "2025-01-03", "close": 24.15, "volume": 51769.0}, {"date": "2025-01-06", "close": 24.36, "volume": 59370.0}, {"date": "2025-01-07", "close": 24.13, "volume": 64412.0}, {"date": "2025-01-08", "close": 24.18, "volume": 38542.0}, {"date": "2025-01-10", "close": 23.64, "volume": 69257.0}, {"date": "2025-01-13", "close": 23.67, "volume": 72372.0}, {"date": "2025-01-14", "close": 23.81, "volume": 44438.0}, {"date": "2025-01-15", "close": 24.61, "volume": 102898.0}, {"date": "2025-01-16", "close": 24.67, "volume": 56170.0}, {"date": "2025-01-17", "close": 24.65, "volume": 69264.0}, {"date": "2025-01-21", "close": 24.81, "volume": 54765.0}, {"date": "2025-01-22", "close": 25.19, "volume": 84859.0}, {"date": "2025-01-23", "close": 25.19, "volume": 41219.0}, {"date": "2025-01-24", "close": 25.01, "volume": 52635.0}, {"date": "2025-01-27", "close": 24.72, "volume": 40670.0}, {"date": "2025-01-28", "close": 24.89, "volume": 50959.0}, {"date": "2025-01-29", "close": 24.77, "volume": 49004.0}, {"date": "2025-01-30", "close": 24.98, "volume": 39341.0}, {"date": "2025-01-31", "close": 24.91, "volume": 75667.0}, {"date": "2025-02-03", "close": 24.58, "volume": 55693.0}, {"date": "2025-02-04", "close": 24.77, "volume": 50867.0}, {"date": "2025-02-05", "close": 24.94, "volume": 28649.0}, {"date": "2025-02-06", "close": 25.08, "volume": 49771.0}, {"date": "2025-02-07", "close": 24.95, "volume": 44547.0}, {"date": "2025-02-10", "close": 25.01, "volume": 31595.0}, {"date": "2025-02-11", "close": 25.01, "volume": 34911.0}, {"date": "2025-02-12", "close": 24.84, "volume": 29278.0}, {"date": "2025-02-13", "close": 25.04, "volume": 46307.0}, {"date": "2025-02-14", "close": 25.17, "volume": 34368.0}, {"date": "2025-02-18", "close": 25.07, "volume": 44169.0}, {"date": "2025-02-19", "close": 25.05, "volume": 28895.0}, {"date": "2025-02-20", "close": 24.901, "volume": 32454.0}, {"date": "2025-02-21", "close": 24.64, "volume": 69332.0}, {"date": "2025-02-24", "close": 24.43, "volume": 104588.0}, {"date": "2025-02-25", "close": 24.1, "volume": 88349.0}, {"date": "2025-02-26", "close": 24.02, "volume": 61907.0}, {"date": "2025-02-27", "close": 23.81, "volume": 43659.0}, {"date": "2025-02-28", "close": 23.99, "volume": 47456.0}, {"date": "2025-03-03", "close": 23.7, "volume": 77413.0}, {"date": "2025-03-04", "close": 23.6, "volume": 79293.0}, {"date": "2025-03-05", "close": 23.69, "volume": 70853.0}, {"date": "2025-03-06", "close": 23.11, "volume": 62083.0}, {"date": "2025-03-07", "close": 23.21, "volume": 60166.0}, {"date": "2025-03-10", "close": 22.31, "volume": 110902.0}, {"date": "2025-03-11", "close": 22.44, "volume": 113511.0}, {"date": "2025-03-12", "close": 22.57, "volume": 50382.0}, {"date": "2025-03-13", "close": 21.85, "volume": 74664.0}, {"date": "2025-03-14", "close": 22.18, "volume": 50548.0}, {"date": "2025-03-17", "close": 22.38, "volume": 52359.0}, {"date": "2025-03-18", "close": 22.13, "volume": 65933.0}, {"date": "2025-03-19", "close": 22.38, "volume": 55702.0}, {"date": "2025-03-20", "close": 22.38, "volume": 45505.0}, {"date": "2025-03-21", "close": 22.37, "volume": 24287.0}, {"date": "2025-03-24", "close": 22.7, "volume": 72355.0}, {"date": "2025-03-25", "close": 22.83, "volume": 55509.0}, {"date": "2025-03-26", "close": 22.43, "volume": 76943.0}, {"date": "2025-03-27", "close": 22.51, "volume": 108107.0}, {"date": "2025-03-28", "close": 22.2, "volume": 171040.0}, {"date": "2025-03-31", "close": 22.13, "volume": 100912.0}, {"date": "2025-04-01", "close": 22.18, "volume": 74696.0}, {"date": "2025-04-02", "close": 22.3, "volume": 80594.0}, {"date": "2025-04-03", "close": 21.45, "volume": 125305.0}, {"date": "2025-04-04", "close": 20.01, "volume": 185416.0}, {"date": "2025-04-07", "close": 19.51, "volume": 220629.0}, {"date": "2025-04-08", "close": 19.52, "volume": 131649.0}, {"date": "2025-04-09", "close": 21.32, "volume": 164542.0}, {"date": "2025-04-10", "close": 20.55, "volume": 85147.0}, {"date": "2025-04-11", "close": 20.9, "volume": 57470.0}, {"date": "2025-04-14", "close": 20.94, "volume": 108226.0}, {"date": "2025-04-15", "close": 21.09, "volume": 58035.0}, {"date": "2025-04-16", "close": 20.67, "volume": 39819.0}, {"date": "2025-04-17", "close": 20.81, "volume": 47822.0}, {"date": "2025-04-21", "close": 20.17, "volume": 84190.0}, {"date": "2025-04-22", "close": 20.78, "volume": 99056.0}, {"date": "2025-04-23", "close": 21.21, "volume": 64141.0}, {"date": "2025-04-24", "close": 21.49, "volume": 58597.0}, {"date": "2025-04-25", "close": 21.71, "volume": 38999.0}, {"date": "2025-04-28", "close": 21.72, "volume": 30454.0}, {"date": "2025-04-29", "close": 21.95, "volume": 33669.0}, {"date": "2025-04-30", "close": 21.87, "volume": 56864.0}, {"date": "2025-05-01", "close": 22.15, "volume": 66485.0}, {"date": "2025-05-02", "close": 22.28, "volume": 56161.0}, {"date": "2025-05-05", "close": 22.22, "volume": 47347.0}, {"date": "2025-05-06", "close": 22.16, "volume": 48366.0}, {"date": "2025-05-07", "close": 22.13, "volume": 72992.0}, {"date": "2025-05-08", "close": 22.32, "volume": 46161.0}, {"date": "2025-05-09", "close": 22.28, "volume": 20981.0}, {"date": "2025-05-12", "close": 22.87, "volume": 69171.0}, {"date": "2025-05-13", "close": 23.07, "volume": 39797.0}, {"date": "2025-05-14", "close": 23.18, "volume": 44181.0}, {"date": "2025-05-15", "close": 23.27, "volume": 25492.0}, {"date": "2025-05-16", "close": 23.28, "volume": 32337.0}, {"date": "2025-05-19", "close": 23.24, "volume": 43411.0}, {"date": "2025-05-20", "close": 23.18, "volume": 41634.0}, {"date": "2025-05-21", "close": 22.97, "volume": 49874.0}, {"date": "2025-05-22", "close": 23.01, "volume": 42480.0}, {"date": "2025-05-23", "close": 22.99, "volume": 37493.0}, {"date": "2025-05-27", "close": 23.18, "volume": 53964.0}, {"date": "2025-05-28", "close": 23.1, "volume": 32001.0}, {"date": "2025-05-29", "close": 23.17, "volume": 51019.0}, {"date": "2025-05-30", "close": 23.17, "volume": 97266.0}, {"date": "2025-06-02", "close": 23.12, "volume": 42745.0}, {"date": "2025-06-03", "close": 23.32, "volume": 33273.0}, {"date": "2025-06-04", "close": 23.34, "volume": 78497.0}, {"date": "2025-06-05", "close": 23.37, "volume": 54688.0}, {"date": "2025-06-06", "close": 23.49, "volume": 39828.0}, {"date": "2025-06-09", "close": 23.63, "volume": 61956.0}, {"date": "2025-06-10", "close": 23.62, "volume": 54576.0}, {"date": "2025-06-11", "close": 23.54, "volume": 57006.0}, {"date": "2025-06-12", "close": 23.18, "volume": 42211.0}, {"date": "2025-06-13", "close": 22.85, "volume": 47569.0}, {"date": "2025-06-16", "close": 23.08, "volume": 35432.0}, {"date": "2025-06-17", "close": 22.92, "volume": 58793.0}, {"date": "2025-06-18", "close": 22.89, "volume": 93804.0}, {"date": "2025-06-20", "close": 22.81, "volume": 42082.0}, {"date": "2025-06-23", "close": 23.07, "volume": 111426.0}, {"date": "2025-06-24", "close": 23.27, "volume": 42843.0}, {"date": "2025-06-25", "close": 23.36, "volume": 62528.0}, {"date": "2025-06-26", "close": 23.59, "volume": 91037.0}, {"date": "2025-06-27", "close": 23.83, "volume": 158925.0}, {"date": "2025-06-30", "close": 23.9, "volume": 65152.0}, {"date": "2025-07-01", "close": 23.84, "volume": 84160.0}, {"date": "2025-07-02", "close": 23.85, "volume": 55283.0}, {"date": "2025-07-03", "close": 24.07, "volume": 47221.0}, {"date": "2025-07-07", "close": 23.8, "volume": 62754.0}, {"date": "2025-07-08", "close": 23.82, "volume": 51336.0}, {"date": "2025-07-09", "close": 23.95, "volume": 51785.0}, {"date": "2025-07-10", "close": 23.99, "volume": 36913.0}, {"date": "2025-07-11", "close": 23.82, "volume": 64329.0}, {"date": "2025-07-14", "close": 23.88, "volume": 50157.0}, {"date": "2025-07-15", "close": 23.87, "volume": 80344.0}, {"date": "2025-07-16", "close": 23.86, "volume": 55523.0}, {"date": "2025-07-17", "close": 24.01, "volume": 50805.0}, {"date": "2025-07-18", "close": 23.95, "volume": 44786.0}, {"date": "2025-07-21", "close": 24.13, "volume": 37310.0}, {"date": "2025-07-22", "close": 24.04, "volume": 57624.0}, {"date": "2025-07-23", "close": 24.05, "volume": 79165.0}, {"date": "2025-07-24", "close": 24.05, "volume": 46356.0}, {"date": "2025-07-25", "close": 24.24, "volume": 103234.0}, {"date": "2025-07-28", "close": 24.24, "volume": 71599.0}, {"date": "2025-07-29", "close": 24.18, "volume": 56411.0}, {"date": "2025-07-30", "close": 24.15, "volume": 48880.0}, {"date": "2025-07-31", "close": 24.12, "volume": 77007.0}, {"date": "2025-08-01", "close": 23.89, "volume": 72398.0}, {"date": "2025-08-04", "close": 24.05, "volume": 47750.0}, {"date": "2025-08-05", "close": 24.06, "volume": 57666.0}, {"date": "2025-08-06", "close": 24.17, "volume": 101291.0}, {"date": "2025-08-07", "close": 24.27, "volume": 53094.0}, {"date": "2025-08-08", "close": 24.26, "volume": 53694.0}, {"date": "2025-08-11", "close": 24.26, "volume": 47154.0}, {"date": "2025-08-12", "close": 24.44, "volume": 48470.0}, {"date": "2025-08-13", "close": 24.42, "volume": 66552.0}, {"date": "2025-08-14", "close": 24.41, "volume": 42552.0}, {"date": "2025-08-15", "close": 24.4, "volume": 50067.0}, {"date": "2025-08-18", "close": 24.41, "volume": 53810.0}, {"date": "2025-08-19", "close": 24.24, "volume": 26609.0}, {"date": "2025-08-20", "close": 24.167, "volume": 32657.0}, {"date": "2025-08-21", "close": 24.2, "volume": 55849.0}, {"date": "2025-08-22", "close": 24.5, "volume": 97600.0}, {"date": "2025-08-25", "close": 24.51, "volume": 51945.0}, {"date": "2025-08-26", "close": 24.66, "volume": 37537.0}, {"date": "2025-08-27", "close": 24.72, "volume": 35607.0}, {"date": "2025-08-28", "close": 24.79, "volume": 35737.0}, {"date": "2025-08-29", "close": 24.83, "volume": 37665.0}, {"date": "2025-09-02", "close": 24.68, "volume": 36227.0}, {"date": "2025-09-03", "close": 24.75, "volume": 42184.0}, {"date": "2025-09-04", "close": 24.96, "volume": 29711.0}, {"date": "2025-09-05", "close": 24.88, "volume": 36154.0}, {"date": "2025-09-08", "close": 25.01, "volume": 56718.0}, {"date": "2025-09-09", "close": 25.06, "volume": 32401.0}, {"date": "2025-09-10", "close": 25.12, "volume": 43111.0}, {"date": "2025-09-11", "close": 25.39, "volume": 58013.0}, {"date": "2025-09-12", "close": 24.94, "volume": 35324.0}, {"date": "2025-09-15", "close": 24.96, "volume": 56417.0}, {"date": "2025-09-16", "close": 24.82, "volume": 45331.0}, {"date": "2025-09-17", "close": 24.77, "volume": 66209.0}, {"date": "2025-09-18", "close": 24.84, "volume": 66064.0}, {"date": "2025-09-19", "close": 25.0, "volume": 53898.0}, {"date": "2025-09-22", "close": 25.2, "volume": 48114.0}, {"date": "2025-09-23", "close": 25.02, "volume": 59327.0}, {"date": "2025-09-24", "close": 24.79, "volume": 46558.0}, {"date": "2025-09-25", "close": 24.68, "volume": 58399.0}, {"date": "2025-09-26", "close": 24.99, "volume": 120687.0}, {"date": "2025-09-29", "close": 25.08, "volume": 170209.0}, {"date": "2025-09-30", "close": 25.11, "volume": 66155.0}, {"date": "2025-10-01", "close": 25.16, "volume": 70805.0}, {"date": "2025-10-02", "close": 25.29, "volume": 59907.0}, {"date": "2025-10-03", "close": 25.23, "volume": 71126.0}, {"date": "2025-10-06", "close": 25.33, "volume": 66075.0}, {"date": "2025-10-07", "close": 25.37, "volume": 57820.0}, {"date": "2025-10-08", "close": 25.52, "volume": 69527.0}, {"date": "2025-10-09", "close": 25.53, "volume": 103137.0}, {"date": "2025-10-10", "close": 25.11, "volume": 100328.0}, {"date": "2025-10-13", "close": 25.46, "volume": 54622.0}, {"date": "2025-10-14", "close": 25.4, "volume": 45388.0}, {"date": "2025-10-15", "close": 25.6, "volume": 63163.0}, {"date": "2025-10-16", "close": 25.34, "volume": 40538.0}, {"date": "2025-10-17", "close": 25.27, "volume": 64633.0}, {"date": "2025-10-20", "close": 25.43, "volume": 75028.0}, {"date": "2025-10-21", "close": 25.34, "volume": 66738.0}, {"date": "2025-10-22", "close": 25.22, "volume": 72472.0}, {"date": "2025-10-23", "close": 25.22, "volume": 54001.0}, {"date": "2025-10-24", "close": 25.36, "volume": 74790.0}, {"date": "2025-10-27", "close": 25.57, "volume": 61067.0}, {"date": "2025-10-28", "close": 25.81, "volume": 70238.0}, {"date": "2025-10-29", "close": 25.77, "volume": 84025.0}, {"date": "2025-10-30", "close": 25.79, "volume": 47908.0}, {"date": "2025-10-31", "close": 25.93, "volume": 29890.0}, {"date": "2025-11-03", "close": 25.92, "volume": 43717.0}, {"date": "2025-11-04", "close": 25.74, "volume": 38293.0}, {"date": "2025-11-05", "close": 25.78, "volume": 55187.0}, {"date": "2025-11-06", "close": 25.47, "volume": 76723.0}, {"date": "2025-11-07", "close": 25.42, "volume": 36518.0}, {"date": "2025-11-10", "close": 25.7, "volume": 47402.0}, {"date": "2025-11-11", "close": 25.78, "volume": 68561.0}, {"date": "2025-11-12", "close": 25.72, "volume": 50604.0}, {"date": "2025-11-13", "close": 25.35, "volume": 35129.0}, {"date": "2025-11-14", "close": 25.18, "volume": 49762.0}, {"date": "2025-11-17", "close": 24.83, "volume": 60796.0}, {"date": "2025-11-18", "close": 24.69, "volume": 78740.0}, {"date": "2025-11-19", "close": 24.76, "volume": 60625.0}, {"date": "2025-11-20", "close": 24.52, "volume": 67203.0}, {"date": "2025-11-21", "close": 24.66, "volume": 81108.0}, {"date": "2025-11-24", "close": 24.99, "volume": 41883.0}, {"date": "2025-11-25", "close": 25.23, "volume": 40884.0}, {"date": "2025-11-26", "close": 25.36, "volume": 40591.0}, {"date": "2025-11-28", "close": 25.64, "volume": 20719.0}, {"date": "2025-12-01", "close": 25.57, "volume": 54266.0}, {"date": "2025-12-02", "close": 25.54, "volume": 57860.0}, {"date": "2025-12-03", "close": 25.5, "volume": 58299.0}, {"date": "2025-12-04", "close": 25.51, "volume": 130877.0}, {"date": "2025-12-05", "close": 25.63, "volume": 57799.0}, {"date": "2025-12-08", "close": 25.57, "volume": 54902.0}, {"date": "2025-12-09", "close": 25.56, "volume": 40561.0}, {"date": "2025-12-10", "close": 25.75, "volume": 56679.0}, {"date": "2025-12-11", "close": 25.19, "volume": 61805.0}, {"date": "2025-12-12", "close": 24.97, "volume": 39338.0}, {"date": "2025-12-15", "close": 24.79, "volume": 65138.0}, {"date": "2025-12-16", "close": 24.72, "volume": 71551.0}, {"date": "2025-12-17", "close": 24.47, "volume": 75068.0}, {"date": "2025-12-18", "close": 24.83, "volume": 49352.0}, {"date": "2025-12-19", "close": 24.99, "volume": 44540.0}, {"date": "2025-12-22", "close": 25.24, "volume": 65602.0}, {"date": "2025-12-23", "close": 25.39, "volume": 75926.0}, {"date": "2025-12-24", "close": 25.46, "volume": 21323.0}, {"date": "2025-12-26", "close": 25.54, "volume": 50988.0}, {"date": "2025-12-29", "close": 25.0, "volume": 86162.0}, {"date": "2025-12-30", "close": 25.06, "volume": 149446.0}, {"date": "2025-12-31", "close": 24.92, "volume": 66936.0}, {"date": "2026-01-02", "close": 24.97, "volume": 42486.0}, {"date": "2026-01-05", "close": 25.12, "volume": 69962.0}, {"date": "2026-01-06", "close": 25.29, "volume": 68000.0}, {"date": "2026-01-07", "close": 25.38, "volume": 74243.0}, {"date": "2026-01-08", "close": 25.46, "volume": 126311.0}, {"date": "2026-01-09", "close": 25.61, "volume": 99824.0}, {"date": "2026-01-12", "close": 25.69, "volume": 60226.0}, {"date": "2026-01-13", "close": 25.62, "volume": 32261.0}, {"date": "2026-01-14", "close": 25.41, "volume": 23140.0}, {"date": "2026-01-15", "close": 25.41, "volume": 42121.0}, {"date": "2026-01-16", "close": 25.49, "volume": 40691.0}, {"date": "2026-01-20", "close": 25.22, "volume": 155310.0}, {"date": "2026-01-21", "close": 25.56, "volume": 68081.0}, {"date": "2026-01-22", "close": 25.62, "volume": 56021.0}, {"date": "2026-01-23", "close": 25.63, "volume": 64682.0}, {"date": "2026-01-26", "close": 25.54, "volume": 91219.0}, {"date": "2026-01-27", "close": 25.61, "volume": 71458.0}, {"date": "2026-01-28", "close": 25.61, "volume": 77623.0}, {"date": "2026-01-29", "close": 25.51, "volume": 76000.0}, {"date": "2026-01-30", "close": 25.45, "volume": 72911.0}, {"date": "2026-02-02", "close": 25.45, "volume": 66887.0}, {"date": "2026-02-03", "close": 25.31, "volume": 57303.0}, {"date": "2026-02-04", "close": 25.28, "volume": 30728.0}, {"date": "2026-02-05", "close": 25.0, "volume": 65401.0}, {"date": "2026-02-06", "close": 25.39, "volume": 29323.0}, {"date": "2026-02-09", "close": 25.57, "volume": 35315.0}, {"date": "2026-02-10", "close": 25.51, "volume": 55794.0}, {"date": "2026-02-11", "close": 25.43, "volume": 41702.0}, {"date": "2026-02-12", "close": 25.26, "volume": 55128.0}, {"date": "2026-02-13", "close": 25.18, "volume": 37068.0}, {"date": "2026-02-17", "close": 25.31, "volume": 32789.0}, {"date": "2026-02-18", "close": 25.47, "volume": 47134.0}, {"date": "2026-02-19", "close": 25.41, "volume": 52610.0}, {"date": "2026-02-20", "close": 25.53, "volume": 21858.0}, {"date": "2026-02-23", "close": 25.4, "volume": 42860.0}, {"date": "2026-02-24", "close": 25.49, "volume": 26872.0}, {"date": "2026-02-25", "close": 25.69, "volume": 30479.0}, {"date": "2026-02-26", "close": 25.57, "volume": 41273.0}, {"date": "2026-02-27", "close": 25.4, "volume": 45250.0}, {"date": "2026-03-02", "close": 25.37, "volume": 42350.0}, {"date": "2026-03-03", "close": 25.22, "volume": 46470.0}, {"date": "2026-03-04", "close": 25.31, "volume": 35600.0}, {"date": "2026-03-05", "close": 25.12, "volume": 46623.0}, {"date": "2026-03-06", "close": 24.73, "volume": 57524.0}, {"date": "2026-03-09", "close": 24.57, "volume": 71095.0}, {"date": "2026-03-10", "close": 24.73, "volume": 55249.0}, {"date": "2026-03-11", "close": 24.91, "volume": 79810.0}, {"date": "2026-03-12", "close": 24.38, "volume": 47447.0}, {"date": "2026-03-13", "close": 24.37, "volume": 54246.0}, {"date": "2026-03-16", "close": 24.19, "volume": 65821.0}, {"date": "2026-03-17", "close": 24.15, "volume": 40584.0}, {"date": "2026-03-18", "close": 24.01, "volume": 24224.0}, {"date": "2026-03-19", "close": 23.85, "volume": 39421.0}, {"date": "2026-03-20", "close": 23.41, "volume": 54902.0}, {"date": "2026-03-23", "close": 23.44, "volume": 117129.0}, {"date": "2026-03-24", "close": 23.35, "volume": 68379.0}, {"date": "2026-03-25", "close": 23.64, "volume": 51805.0}, {"date": "2026-03-26", "close": 23.35, "volume": 88368.0}, {"date": "2026-03-27", "close": 22.9, "volume": 125063.0}, {"date": "2026-03-30", "close": 22.93, "volume": 166805.0}, {"date": "2026-03-31", "close": 23.36, "volume": 91363.0}, {"date": "2026-04-01", "close": 23.63, "volume": 67418.0}, {"date": "2026-04-02", "close": 23.57, "volume": 88176.0}, {"date": "2026-04-06", "close": 23.66, "volume": 66572.0}, {"date": "2026-04-07", "close": 23.63, "volume": 46302.0}, {"date": "2026-04-08", "close": 24.41, "volume": 98619.0}, {"date": "2026-04-09", "close": 24.8, "volume": 120416.0}, {"date": "2026-04-10", "close": 24.64, "volume": 77118.0}, {"date": "2026-04-13", "close": 24.88, "volume": 68463.0}, {"date": "2026-04-14", "close": 25.17, "volume": 73927.0}, {"date": "2026-04-15", "close": 25.2, "volume": 44504.0}, {"date": "2026-04-16", "close": 25.13, "volume": 52713.0}, {"date": "2026-04-17", "close": 25.45, "volume": 57973.0}, {"date": "2026-04-20", "close": 25.52, "volume": 46016.0}, {"date": "2026-04-21", "close": 25.42, "volume": 49145.0}, {"date": "2026-04-22", "close": 25.49, "volume": 44454.0}, {"date": "2026-04-23", "close": 25.52, "volume": 68648.0}, {"date": "2026-04-24", "close": 25.81, "volume": 97711.0}, {"date": "2026-04-27", "close": 25.88, "volume": 69176.0}, {"date": "2026-04-28", "close": 25.67, "volume": 66588.0}, {"date": "2026-04-29", "close": 25.65, "volume": 49252.0}, {"date": "2026-04-30", "close": 25.98, "volume": 39692.0}, {"date": "2026-05-01", "close": 26.08, "volume": 59395.0}, {"date": "2026-05-04", "close": 26.04, "volume": 38502.0}, {"date": "2026-05-05", "close": 26.26, "volume": 47599.0}, {"date": "2026-05-06", "close": 26.57, "volume": 50957.0}, {"date": "2026-05-07", "close": 26.4, "volume": 44318.0}, {"date": "2026-05-08", "close": 26.53, "volume": 38535.0}, {"date": "2026-05-11", "close": 26.64, "volume": 60995.0}, {"date": "2026-05-12", "close": 26.55, "volume": 60771.0}, {"date": "2026-05-13", "close": 26.79, "volume": 40493.0}, {"date": "2026-05-14", "close": 26.98, "volume": 36940.0}, {"date": "2026-05-15", "close": 26.71, "volume": 58726.0}, {"date": "2026-05-18", "close": 26.39, "volume": 64573.0}, {"date": "2026-05-19", "close": 26.11, "volume": 38526.0}, {"date": "2026-05-20", "close": 26.41, "volume": 24977.0}, {"date": "2026-05-21", "close": 26.62, "volume": 55454.0}, {"date": "2026-05-22", "close": 26.48, "volume": 336438.0}, {"date": "2026-05-26", "close": 26.65, "volume": 104907.0}, {"date": "2026-05-27", "close": 26.7, "volume": 90205.0}, {"date": "2026-05-28", "close": 26.9, "volume": 52481.0}, {"date": "2026-05-29", "close": 26.93, "volume": 54829.0}, {"date": "2026-06-01", "close": 26.9, "volume": 58792.0}, {"date": "2026-06-02", "close": 27.06, "volume": 44389.0}, {"date": "2026-06-03", "close": 27.07, "volume": 83838.0}, {"date": "2026-06-04", "close": 27.11, "volume": 50255.0}, {"date": "2026-06-05", "close": 26.4, "volume": 117886.0}, {"date": "2026-06-08", "close": 26.45, "volume": 61351.0}, {"date": "2026-06-09", "close": 26.28, "volume": 82399.0}, {"date": "2026-06-10", "close": 26.04, "volume": 70117.0}, {"date": "2026-06-11", "close": 26.44, "volume": 60820.0}, {"date": "2026-06-12", "close": 26.58, "volume": 54430.0}, {"date": "2026-06-15", "close": 26.47, "volume": 43928.0}, {"date": "2026-06-16", "close": 26.5, "volume": 54482.0}, {"date": "2026-06-17", "close": 25.95, "volume": 44990.0}, {"date": "2026-06-18", "close": 26.0, "volume": 78332.0}, {"date": "2026-06-22", "close": 26.44, "volume": 68184.0}, {"date": "2026-06-23", "close": 26.21, "volume": 118215.0}, {"date": "2026-06-24", "close": 26.18, "volume": 74242.0}, {"date": "2026-06-25", "close": 26.2, "volume": 68220.0}, {"date": "2026-06-26", "close": 26.25, "volume": 95934.0}, {"date": "2026-06-29", "close": 26.59, "volume": 146605.0}, {"date": "2026-06-30", "close": 26.86, "volume": 77683.0}, {"date": "2026-07-01", "close": 26.76, "volume": 53690.0}, {"date": "2026-07-02", "close": 26.43, "volume": 43442.0}, {"date": "2026-07-06", "close": 26.59, "volume": 36855.0}, {"date": "2026-07-07", "close": 26.27, "volume": 63379.0}, {"date": "2026-07-08", "close": 26.36, "volume": 47254.0}, {"date": "2026-07-09", "close": 26.67, "volume": 59659.0}, {"date": "2026-07-10", "close": 26.74, "volume": 51107.0}, {"date": "2026-07-13", "close": 26.51, "volume": 36685.0}, {"date": "2026-07-14", "close": 26.66, "volume": 46758.0}, {"date": "2026-07-15", "close": 26.78, "volume": 29246.0}, {"date": "2026-07-16", "close": 26.52, "volume": 50061.0}, {"date": "2026-07-17", "close": 26.21, "volume": 48530.0}, {"date": "2026-07-20", "close": 26.32, "volume": 45512.0}, {"date": "2026-07-21", "close": 26.5, "volume": 66461.0}, {"date": "2026-07-22", "close": 26.47, "volume": 57973.0}, {"date": "2026-07-23", "close": 26.02, "volume": 63390.0}, {"date": "2026-07-24", "close": 25.9, "volume": 56623.0}, {"date": "2026-07-27", "close": 25.82, "volume": 45515.0}, {"date": "2026-07-28", "close": 25.77, "volume": 49315.0}, {"date": "2026-07-29", "close": 25.48, "volume": 68000.0}, {"date": "2026-07-30", "close": 25.71, "volume": 53534.0}, {"date": "2026-07-31", "close": 25.95, "volume": 45490.0}, {"date": "2026-08-03", "close": 26.09, "volume": 32208.0}, {"date": "2026-08-04", "close": 26.37, "volume": 61571.0}, {"date": "2026-08-05", "close": 26.3, "volume": 55240.0}, {"date": "2026-08-06", "close": 26.21, "volume": 49155.0}, {"date": "2026-08-07", "close": 26.4, "volume": 20580.0}, {"date": "2026-08-10", "close": 26.57, "volume": 54964.0}, {"date": "2026-08-11", "close": 26.46, "volume": 44055.0}, {"date": "2026-08-12", "close": 26.64, "volume": 54780.0}, {"date": "2026-08-13", "close": 26.75, "volume": 31794.0}, {"date": "2026-08-14", "close": 26.8, "volume": 21098.0}, {"date": "2026-08-17", "close": 26.78, "volume": 40582.0}, {"date": "2026-08-18", "close": 26.58, "volume": 51719.0}, {"date": "2026-08-19", "close": 26.39, "volume": 46625.0}, {"date": "2026-08-20", "close": 26.14, "volume": 50874.0}, {"date": "2026-08-21", "close": 26.15, "volume": 29495.0}], "refreshing": true}