{"ticker": "PEO", "overview": {"cik": "216851", "ticker": "PEO", "name": "ADAMS NATURAL RESOURCES FUND, INC.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001771309-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-10-30", "title": "Form NPORT-P", "accession": "0001104659-26-120584", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005576", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-21", "title": "Institutional holdings (13F)", "accession": "0001104659-26-117772", "price_sensitive": false}, {"form": "N-30B-2", "date": "2026-10-21", "title": "Form N-30B-2", "accession": "0001104659-26-117746", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-30", "title": "Form N-CSRS", "accession": "0001104659-26-088334", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0001104659-26-088221", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-29", "title": "Form N-PX", "accession": "0001104659-26-088079", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001104659-26-085618", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-30", "title": "Form NPORT-P", "accession": "0001104659-26-053159", "price_sensitive": false}, {"form": "N-30B-2", "date": "2026-04-22", "title": "Form N-30B-2", "accession": "0001104659-26-046894", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-22", "title": "Institutional holdings (13F)", "accession": "0001104659-26-046755", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-14", "title": "Form 40-17G", "accession": "0001104659-26-043214", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001702", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001104659-26-026274", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0001104659-26-019628", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-20", "title": "Form N-CSR", "accession": "0001104659-26-018081", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001184376-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-18", "title": "Proxy statement", "accession": "0001104659-26-017018", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-014837", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001423744-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001569600-26-000001", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001771309-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001718922-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001599796-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 30229.3, "sell_n": 0, "sell_sum": 0, "net": 30229.3, "insiders": 1, "first_date": "2026-10-28", "last_date": "2026-10-28"}, "metrics": {"ticker": "PEO", "has_prices": true, "as_of": "2026-10-29", "last": 29.97, "prev_close": 29.83, "change": 0.14000000000000057, "change_pct": 0.004693261816962809, "session_volume": 34894.0, "vwap_5": 30.207827829341603, "vwap_20": 29.58125142272966, "vwap_60": 28.754803468805225, "vwap_250": 25.668544125314334, "high_52w": 30.77, "low_52w": 21.09, "avg_volume_20": 53506.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001771309-26-000005", "src": "INSIDERS", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Jane Musser Nelson", "who_key": "Nelson Jane Musser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30229.3, "score": 37.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $30K of PEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771309/000177130926000005/0001771309-26-000005-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "13DG-0001062993-26-005576", "src": "13DG", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Adams Natural Resources FUND, Inc.", "who_key": "ADAMS NATURAL RESOURCES FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "ADAMS NATURAL RESOURCES FUND, INC. moves to a 7.26% activist stake in PEO", "source_url": "https://www.sec.gov/Archives/edgar/data/216851/0001062993-26-005576-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "13DG-0001062993-26-001702", "src": "13DG", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Adams Natural Resources FUND, Inc.", "who_key": "ADAMS NATURAL RESOURCES FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "ADAMS NATURAL RESOURCES FUND, INC. adjusts its stake in PEO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/216851/0001062993-26-001702-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313420}], "recent_buys": [{"id": "0001771309-26-000005", "src": "INSIDERS", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Jane Musser Nelson", "who_key": "Nelson Jane Musser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30229.3, "score": 37.8, "price_sensitive": false, "cluster": 1, "industry": "", "country": "United States", "headline": "The boardroom is buying: $30K of PEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1771309/000177130926000005/0001771309-26-000005-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}], "institutional": [{"id": "13DG-0001062993-26-005576", "src": "13DG", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Adams Natural Resources FUND, Inc.", "who_key": "ADAMS NATURAL RESOURCES FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "ADAMS NATURAL RESOURCES FUND, INC. moves to a 7.26% activist stake in PEO", "source_url": "https://www.sec.gov/Archives/edgar/data/216851/0001062993-26-005576-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "13DG-0001062993-26-001702", "src": "13DG", "ticker": "PEO", "cik": "216851", "company": "ADAMS NATURAL RESOURCES FUND, INC.", "company_raw": "ADAMS NATURAL RESOURCES FUND, INC.", "who": "Adams Natural Resources FUND, Inc.", "who_key": "ADAMS NATURAL RESOURCES FUND, INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "", "country": "United States", "headline": "ADAMS NATURAL RESOURCES FUND, INC. adjusts its stake in PEO (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/216851/0001062993-26-001702-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313420}], "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": "Adams Natural Resources Fund, Inc. Common Stock", "new_value": "ADAMS NATURAL RESOURCES FUND, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000216851", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000216851", "applied": 1, "detected_at": "2026-10-26T18:53:45.722939"}]}, "key_people": [{"who": "Jane Musser Nelson", "who_key": "Nelson Jane Musser", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30229.3, "sold": 0, "net": 30229.3, "trades": 1, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 30229.3, "date": "2026-10-28", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1771309/000177130926000005/0001771309-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 30229.3, "date": "2026-10-28", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1771309/000177130926000005/0001771309-26-000005-index.htm"}}], "activity": [{"date": "2026-10-28", "net": 30229.3}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0001771309-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-10-30", "title": "Form NPORT-P", "accession": "0001104659-26-120584", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-005576", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-10-21", "title": "Institutional holdings (13F)", "accession": "0001104659-26-117772", "price_sensitive": false}, {"form": "N-30B-2", "date": "2026-10-21", "title": "Form N-30B-2", "accession": "0001104659-26-117746", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-07-30", "title": "Form N-CSRS", "accession": "0001104659-26-088334", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-07-29", "title": "Form NPORT-P", "accession": "0001104659-26-088221", "price_sensitive": false}, {"form": "N-PX", "date": "2026-07-29", "title": "Form N-PX", "accession": "0001104659-26-088079", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-07-22", "title": "Institutional holdings (13F)", "accession": "0001104659-26-085618", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-04-30", "title": "Form NPORT-P", "accession": "0001104659-26-053159", "price_sensitive": false}, {"form": "N-30B-2", "date": "2026-04-22", "title": "Form N-30B-2", "accession": "0001104659-26-046894", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-04-22", "title": "Institutional holdings (13F)", "accession": "0001104659-26-046755", "price_sensitive": false}, {"form": "40-17G", "date": "2026-04-14", "title": "Form 40-17G", "accession": "0001104659-26-043214", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-001702", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-11", "title": "Form N-CEN", "accession": "0001104659-26-026274", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-25", "title": "Form NPORT-P", "accession": "0001104659-26-019628", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-02-20", "title": "Form N-CSR", "accession": "0001104659-26-018081", "price_sensitive": false}, {"form": "3", "date": "2026-02-20", "title": "PRIMARY DOCUMENT", "accession": "0001184376-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-18", "title": "Proxy statement", "accession": "0001104659-26-017018", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-02-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-014837", "price_sensitive": false}, {"form": "5", "date": "2026-02-12", "title": "PRIMARY DOCUMENT", "accession": "0001423744-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001569600-26-000001", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001771309-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001718922-26-000002", "price_sensitive": false}, {"form": "5", "date": "2026-02-06", "title": "PRIMARY DOCUMENT", "accession": "0001599796-26-000002", "price_sensitive": false}], "performance": {"ticker": "PEO", "has_prices": true, "summary": {"n": 1, "avg": 0.004693261816962809, "win_rate": 1.0, "best": 0.004693261816962809, "worst": 0.004693261816962809, "as_of": "2026-10-29"}, "buys": [{"who": "Nelson Jane Musser", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30229.3, "date": "2026-10-28", "score": 37.8, "ref_price": 29.83, "return": 0.004693261816962809}]}, "price_series": [{"date": "2016-10-31", "close": 19.17, "volume": 61475.0}, {"date": "2016-11-01", "close": 19.14, "volume": 115586.0}, {"date": "2016-11-02", "close": 19.04, "volume": 111075.0}, {"date": "2016-11-03", "close": 18.99, "volume": 97019.0}, {"date": "2016-11-04", "close": 18.8568, "volume": 46870.0}, {"date": "2016-11-07", "close": 19.26, "volume": 102122.0}, {"date": "2016-11-08", "close": 19.26, "volume": 41584.0}, {"date": "2016-11-09", "close": 19.56, "volume": 98608.0}, {"date": "2016-11-10", "close": 19.64, "volume": 49133.0}, {"date": "2016-11-11", "close": 19.3, "volume": 50492.0}, {"date": "2016-11-14", "close": 19.39, "volume": 62439.0}, {"date": "2016-11-15", "close": 19.81, "volume": 47595.0}, {"date": "2016-11-16", "close": 19.78, "volume": 92294.0}, {"date": "2016-11-17", "close": 19.725, "volume": 83638.0}, {"date": "2016-11-18", "close": 19.84, "volume": 59052.0}, {"date": "2016-11-21", "close": 20.32, "volume": 137244.0}, {"date": "2016-11-22", "close": 19.67, "volume": 90120.0}, {"date": "2016-11-23", "close": 19.68, "volume": 59131.0}, {"date": "2016-11-25", "close": 19.63, "volume": 36088.0}, {"date": "2016-11-28", "close": 19.39, "volume": 158954.0}, {"date": "2016-11-29", "close": 19.19, "volume": 88917.0}, {"date": "2016-11-30", "close": 20.02, "volume": 151994.0}, {"date": "2016-12-01", "close": 20.07, "volume": 119203.0}, {"date": "2016-12-02", "close": 20.04, "volume": 54935.0}, {"date": "2016-12-05", "close": 20.15, "volume": 57655.0}, {"date": "2016-12-06", "close": 20.12, "volume": 87795.0}, {"date": "2016-12-07", "close": 20.1, "volume": 160112.0}, {"date": "2016-12-08", "close": 20.21, "volume": 77584.0}, {"date": "2016-12-09", "close": 20.36, "volume": 65301.0}, {"date": "2016-12-12", "close": 20.52, "volume": 99873.0}, {"date": "2016-12-13", "close": 20.77, "volume": 89021.0}, {"date": "2016-12-14", "close": 20.44, "volume": 98714.0}, {"date": "2016-12-15", "close": 20.5372, "volume": 45729.0}, {"date": "2016-12-16", "close": 20.66, "volume": 87513.0}, {"date": "2016-12-19", "close": 20.68, "volume": 143222.0}, {"date": "2016-12-20", "close": 20.54, "volume": 86440.0}, {"date": "2016-12-21", "close": 20.54, "volume": 33410.0}, {"date": "2016-12-22", "close": 20.55, "volume": 79924.0}, {"date": "2016-12-23", "close": 20.49, "volume": 66594.0}, {"date": "2016-12-27", "close": 20.5499, "volume": 69132.0}, {"date": "2016-12-28", "close": 20.31, "volume": 96667.0}, {"date": "2016-12-29", "close": 20.24, "volume": 99772.0}, {"date": "2016-12-30", "close": 20.17, "volume": 118190.0}, {"date": "2017-01-03", "close": 20.4, "volume": 124235.0}, {"date": "2017-01-04", "close": 20.53, "volume": 84602.0}, {"date": "2017-01-05", "close": 20.505, "volume": 94882.0}, {"date": "2017-01-06", "close": 20.54, "volume": 77676.0}, {"date": "2017-01-09", "close": 20.39, "volume": 134403.0}, {"date": "2017-01-10", "close": 20.27, "volume": 102917.0}, {"date": "2017-01-11", "close": 20.36, "volume": 79676.0}, {"date": "2017-01-12", "close": 20.36, "volume": 50244.0}, {"date": "2017-01-13", "close": 20.27, "volume": 49910.0}, {"date": "2017-01-17", "close": 20.27, "volume": 75736.0}, {"date": "2017-01-18", "close": 20.33, "volume": 100645.0}, {"date": "2017-01-19", "close": 20.26, "volume": 72925.0}, {"date": "2017-01-20", "close": 20.3299, "volume": 52558.0}, {"date": "2017-01-23", "close": 20.16, "volume": 126180.0}, {"date": "2017-01-24", "close": 20.42, "volume": 86195.0}, {"date": "2017-01-25", "close": 20.57, "volume": 81852.0}, {"date": "2017-01-26", "close": 20.58, "volume": 123526.0}, {"date": "2017-01-27", "close": 20.42, "volume": 90246.0}, {"date": "2017-01-30", "close": 20.13, "volume": 48621.0}, {"date": "2017-01-31", "close": 20.11, "volume": 40193.0}, {"date": "2017-02-01", "close": 20.04, "volume": 65375.0}, {"date": "2017-02-02", "close": 20.11, "volume": 108160.0}, {"date": "2017-02-03", "close": 20.29, "volume": 86818.0}, {"date": "2017-02-06", "close": 20.18, "volume": 50301.0}, {"date": "2017-02-07", "close": 19.98, "volume": 73626.0}, {"date": "2017-02-08", "close": 19.82, "volume": 51503.0}, {"date": "2017-02-09", "close": 19.95, "volume": 90168.0}, {"date": "2017-02-10", "close": 20.1, "volume": 60679.0}, {"date": "2017-02-13", "close": 20.15, "volume": 157309.0}, {"date": "2017-02-14", "close": 20.15, "volume": 106173.0}, {"date": "2017-02-15", "close": 20.13, "volume": 87550.0}, {"date": "2017-02-16", "close": 19.96, "volume": 49780.0}, {"date": "2017-02-17", "close": 19.81, "volume": 39192.0}, {"date": "2017-02-21", "close": 19.9, "volume": 98814.0}, {"date": "2017-02-22", "close": 19.68, "volume": 82338.0}, {"date": "2017-02-23", "close": 19.65, "volume": 79268.0}, {"date": "2017-02-24", "close": 19.5, "volume": 123631.0}, {"date": "2017-02-27", "close": 19.66, "volume": 83144.0}, {"date": "2017-02-28", "close": 19.63, "volume": 156583.0}, {"date": "2017-03-01", "close": 19.98, "volume": 102184.0}, {"date": "2017-03-02", "close": 19.87, "volume": 83757.0}, {"date": "2017-03-03", "close": 19.79, "volume": 85214.0}, {"date": "2017-03-06", "close": 19.76, "volume": 91746.0}, {"date": "2017-03-07", "close": 19.66, "volume": 52730.0}, {"date": "2017-03-08", "close": 19.28, "volume": 170273.0}, {"date": "2017-03-09", "close": 19.24, "volume": 253668.0}, {"date": "2017-03-10", "close": 19.19, "volume": 137955.0}, {"date": "2017-03-13", "close": 19.21, "volume": 87193.0}, {"date": "2017-03-14", "close": 19.03, "volume": 134727.0}, {"date": "2017-03-15", "close": 19.36, "volume": 99709.0}, {"date": "2017-03-16", "close": 19.3, "volume": 94154.0}, {"date": "2017-03-17", "close": 19.31, "volume": 111628.0}, {"date": "2017-03-20", "close": 19.27, "volume": 80084.0}, {"date": "2017-03-21", "close": 19.07, "volume": 157530.0}, {"date": "2017-03-22", "close": 19.06, "volume": 113825.0}, {"date": "2017-03-23", "close": 19.02, "volume": 105269.0}, {"date": "2017-03-24", "close": 18.98, "volume": 115058.0}, {"date": "2017-03-27", "close": 18.96, "volume": 96247.0}, {"date": "2017-03-28", "close": 19.21, "volume": 52529.0}, {"date": "2017-03-29", "close": 19.37, "volume": 82628.0}, {"date": "2017-03-30", "close": 19.44, "volume": 84973.0}, {"date": "2017-03-31", "close": 19.42, "volume": 91642.0}, {"date": "2017-04-03", "close": 19.36, "volume": 142754.0}, {"date": "2017-04-04", "close": 19.49, "volume": 136268.0}, {"date": "2017-04-05", "close": 19.44, "volume": 195371.0}, {"date": "2017-04-06", "close": 19.57, "volume": 224568.0}, {"date": "2017-04-07", "close": 19.66, "volume": 108579.0}, {"date": "2017-04-10", "close": 19.75, "volume": 39675.0}, {"date": "2017-04-11", "close": 19.75, "volume": 83008.0}, {"date": "2017-04-12", "close": 19.8, "volume": 85074.0}, {"date": "2017-04-13", "close": 19.6, "volume": 142278.0}, {"date": "2017-04-17", "close": 19.52, "volume": 131292.0}, {"date": "2017-04-18", "close": 19.4, "volume": 70376.0}, {"date": "2017-04-19", "close": 19.25, "volume": 118040.0}, {"date": "2017-04-20", "close": 19.23, "volume": 126465.0}, {"date": "2017-04-21", "close": 19.22, "volume": 82275.0}, {"date": "2017-04-24", "close": 19.31, "volume": 55558.0}, {"date": "2017-04-25", "close": 19.45, "volume": 48999.0}, {"date": "2017-04-26", "close": 19.48, "volume": 63612.0}, {"date": "2017-04-27", "close": 19.38, "volume": 121579.0}, {"date": "2017-04-28", "close": 19.4, "volume": 83321.0}, {"date": "2017-05-01", "close": 19.4, "volume": 63394.0}, {"date": "2017-05-02", "close": 19.35, "volume": 78102.0}, {"date": "2017-05-03", "close": 19.4, "volume": 88864.0}, {"date": "2017-05-04", "close": 19.1, "volume": 197933.0}, {"date": "2017-05-05", "close": 19.2, "volume": 86268.0}, {"date": "2017-05-08", "close": 19.28, "volume": 55940.0}, {"date": "2017-05-09", "close": 19.2, "volume": 69150.0}, {"date": "2017-05-10", "close": 19.22, "volume": 43837.0}, {"date": "2017-05-11", "close": 19.18, "volume": 49435.0}, {"date": "2017-05-12", "close": 19.08, "volume": 36735.0}, {"date": "2017-05-15", "close": 19.19, "volume": 44977.0}, {"date": "2017-05-16", "close": 19.09, "volume": 50331.0}, {"date": "2017-05-17", "close": 18.96, "volume": 52309.0}, {"date": "2017-05-18", "close": 18.98, "volume": 60513.0}, {"date": "2017-05-19", "close": 19.2, "volume": 67667.0}, {"date": "2017-05-22", "close": 19.23, "volume": 57389.0}, {"date": "2017-05-23", "close": 19.27, "volume": 85016.0}, {"date": "2017-05-24", "close": 19.25, "volume": 38839.0}, {"date": "2017-05-25", "close": 19.02, "volume": 68704.0}, {"date": "2017-05-26", "close": 19.01, "volume": 76545.0}, {"date": "2017-05-30", "close": 18.8, "volume": 30546.0}, {"date": "2017-05-31", "close": 18.76, "volume": 35360.0}, {"date": "2017-06-01", "close": 18.83, "volume": 60874.0}, {"date": "2017-06-02", "close": 18.73, "volume": 55964.0}, {"date": "2017-06-05", "close": 18.73, "volume": 44811.0}, {"date": "2017-06-06", "close": 18.84, "volume": 71850.0}, {"date": "2017-06-07", "close": 18.62, "volume": 63730.0}, {"date": "2017-06-08", "close": 18.63, "volume": 45988.0}, {"date": "2017-06-09", "close": 18.9, "volume": 48027.0}, {"date": "2017-06-12", "close": 19.07, "volume": 66184.0}, {"date": "2017-06-13", "close": 19.21, "volume": 74065.0}, {"date": "2017-06-14", "close": 18.96, "volume": 71653.0}, {"date": "2017-06-15", "close": 18.63, "volume": 142177.0}, {"date": "2017-06-16", "close": 18.87, "volume": 68797.0}, {"date": "2017-06-19", "close": 18.77, "volume": 49102.0}, {"date": "2017-06-20", "close": 18.64, "volume": 142332.0}, {"date": "2017-06-21", "close": 18.62, "volume": 126204.0}, {"date": "2017-06-22", "close": 18.54, "volume": 133290.0}, {"date": "2017-06-23", "close": 18.53, "volume": 54991.0}, {"date": "2017-06-26", "close": 18.52, "volume": 41409.0}, {"date": "2017-06-27", "close": 18.56, "volume": 53462.0}, {"date": "2017-06-28", "close": 18.64, "volume": 27685.0}, {"date": "2017-06-29", "close": 18.64, "volume": 51101.0}, {"date": "2017-06-30", "close": 18.7, "volume": 44015.0}, {"date": "2017-07-03", "close": 18.98, "volume": 37548.0}, {"date": "2017-07-05", "close": 18.63, "volume": 57532.0}, {"date": "2017-07-06", "close": 18.53, "volume": 40701.0}, {"date": "2017-07-07", "close": 18.41, "volume": 106459.0}, {"date": "2017-07-10", "close": 18.45, "volume": 23323.0}, {"date": "2017-07-11", "close": 18.62, "volume": 28821.0}, {"date": "2017-07-12", "close": 18.71, "volume": 30249.0}, {"date": "2017-07-13", "close": 18.7096, "volume": 24308.0}, {"date": "2017-07-14", "close": 18.77, "volume": 33357.0}, {"date": "2017-07-17", "close": 18.83, "volume": 34851.0}, {"date": "2017-07-18", "close": 18.8, "volume": 41380.0}, {"date": "2017-07-19", "close": 19.03, "volume": 61840.0}, {"date": "2017-07-20", "close": 19.01, "volume": 53807.0}, {"date": "2017-07-21", "close": 18.76, "volume": 47959.0}, {"date": "2017-07-24", "close": 18.74, "volume": 29254.0}, {"date": "2017-07-25", "close": 18.93, "volume": 53148.0}, {"date": "2017-07-26", "close": 19.0, "volume": 60752.0}, {"date": "2017-07-27", "close": 19.07, "volume": 56650.0}, {"date": "2017-07-28", "close": 19.15, "volume": 41225.0}, {"date": "2017-07-31", "close": 19.11, "volume": 27741.0}, {"date": "2017-08-01", "close": 19.08, "volume": 40589.0}, {"date": "2017-08-02", "close": 18.99, "volume": 63060.0}, {"date": "2017-08-03", "close": 18.84, "volume": 58734.0}, {"date": "2017-08-04", "close": 18.85, "volume": 42215.0}, {"date": "2017-08-07", "close": 18.7, "volume": 57215.0}, {"date": "2017-08-08", "close": 18.75, "volume": 49354.0}, {"date": "2017-08-09", "close": 18.58, "volume": 40325.0}, {"date": "2017-08-10", "close": 18.26, "volume": 59611.0}, {"date": "2017-08-11", "close": 18.14, "volume": 156471.0}, {"date": "2017-08-14", "close": 18.12, "volume": 50881.0}, {"date": "2017-08-15", "close": 18.01, "volume": 52235.0}, {"date": "2017-08-16", "close": 17.94, "volume": 42885.0}, {"date": "2017-08-17", "close": 17.76, "volume": 61194.0}, {"date": "2017-08-18", "close": 17.84, "volume": 43876.0}, {"date": "2017-08-21", "close": 17.73, "volume": 37907.0}, {"date": "2017-08-22", "close": 17.91, "volume": 40549.0}, {"date": "2017-08-23", "close": 18.04, "volume": 59281.0}, {"date": "2017-08-24", "close": 18.04, "volume": 43092.0}, {"date": "2017-08-25", "close": 18.07, "volume": 29279.0}, {"date": "2017-08-28", "close": 17.97, "volume": 26748.0}, {"date": "2017-08-29", "close": 17.91, "volume": 36308.0}, {"date": "2017-08-30", "close": 17.96, "volume": 37729.0}, {"date": "2017-08-31", "close": 18.13, "volume": 33840.0}, {"date": "2017-09-01", "close": 18.3, "volume": 54563.0}, {"date": "2017-09-05", "close": 18.33, "volume": 40922.0}, {"date": "2017-09-06", "close": 18.49, "volume": 130708.0}, {"date": "2017-09-07", "close": 18.49, "volume": 38149.0}, {"date": "2017-09-08", "close": 18.28, "volume": 57643.0}, {"date": "2017-09-11", "close": 18.45, "volume": 25647.0}, {"date": "2017-09-12", "close": 18.57, "volume": 24109.0}, {"date": "2017-09-13", "close": 18.73, "volume": 63014.0}, {"date": "2017-09-14", "close": 19.0, "volume": 186030.0}, {"date": "2017-09-15", "close": 19.01, "volume": 90766.0}, {"date": "2017-09-18", "close": 19.07, "volume": 46790.0}, {"date": "2017-09-19", "close": 19.12, "volume": 33422.0}, {"date": "2017-09-20", "close": 19.19, "volume": 45370.0}, {"date": "2017-09-21", "close": 19.18, "volume": 50331.0}, {"date": "2017-09-22", "close": 19.36, "volume": 52176.0}, {"date": "2017-09-25", "close": 19.54, "volume": 44161.0}, {"date": "2017-09-26", "close": 19.57, "volume": 34279.0}, {"date": "2017-09-27", "close": 19.59, "volume": 62884.0}, {"date": "2017-09-28", "close": 19.63, "volume": 33072.0}, {"date": "2017-09-29", "close": 19.65, "volume": 21931.0}, {"date": "2017-10-02", "close": 19.61, "volume": 125602.0}, {"date": "2017-10-03", "close": 19.8, "volume": 86937.0}, {"date": "2017-10-04", "close": 19.68, "volume": 62029.0}, {"date": "2017-10-05", "close": 19.72, "volume": 42803.0}, {"date": "2017-10-06", "close": 19.57, "volume": 68154.0}, {"date": "2017-10-09", "close": 19.64, "volume": 44352.0}, {"date": "2017-10-10", "close": 19.72, "volume": 47772.0}, {"date": "2017-10-11", "close": 19.66, "volume": 45645.0}, {"date": "2017-10-12", "close": 19.62, "volume": 31654.0}, {"date": "2017-10-13", "close": 19.57, "volume": 24071.0}, {"date": "2017-10-16", "close": 19.7, "volume": 24650.0}, {"date": "2017-10-17", "close": 19.59, "volume": 29447.0}, {"date": "2017-10-18", "close": 19.48, "volume": 41249.0}, {"date": "2017-10-19", "close": 19.41, "volume": 52063.0}, {"date": "2017-10-20", "close": 19.35, "volume": 84641.0}, {"date": "2017-10-23", "close": 19.31, "volume": 94888.0}, {"date": "2017-10-24", "close": 19.41, "volume": 124006.0}, {"date": "2017-10-25", "close": 19.29, "volume": 86146.0}, {"date": "2017-10-26", "close": 19.32, "volume": 21769.0}, {"date": "2017-10-27", "close": 19.37, "volume": 77023.0}, {"date": "2017-10-30", "close": 19.5, "volume": 39587.0}, {"date": "2017-10-31", "close": 19.52, "volume": 125309.0}, {"date": "2017-11-01", "close": 19.79, "volume": 91581.0}, {"date": "2017-11-02", "close": 19.7, "volume": 72016.0}, {"date": "2017-11-03", "close": 19.77, "volume": 40166.0}, {"date": "2017-11-06", "close": 19.99, "volume": 161357.0}, {"date": "2017-11-07", "close": 20.0, "volume": 91571.0}, {"date": "2017-11-08", "close": 19.95, "volume": 54369.0}, {"date": "2017-11-09", "close": 20.0, "volume": 67683.0}, {"date": "2017-11-10", "close": 19.9192, "volume": 41735.0}, {"date": "2017-11-13", "close": 19.77, "volume": 60016.0}, {"date": "2017-11-14", "close": 19.54, "volume": 63568.0}, {"date": "2017-11-15", "close": 19.32, "volume": 94771.0}, {"date": "2017-11-16", "close": 19.24, "volume": 88559.0}, {"date": "2017-11-17", "close": 19.34, "volume": 42205.0}, {"date": "2017-11-20", "close": 19.42, "volume": 79422.0}, {"date": "2017-11-21", "close": 18.56, "volume": 65622.0}, {"date": "2017-11-22", "close": 18.65, "volume": 53337.0}, {"date": "2017-11-24", "close": 18.7257, "volume": 14028.0}, {"date": "2017-11-27", "close": 18.51, "volume": 44292.0}, {"date": "2017-11-28", "close": 18.62, "volume": 52792.0}, {"date": "2017-11-29", "close": 18.63, "volume": 61038.0}, {"date": "2017-11-30", "close": 18.99, "volume": 70572.0}, {"date": "2017-12-01", "close": 18.99, "volume": 75513.0}, {"date": "2017-12-04", "close": 19.02, "volume": 63751.0}, {"date": "2017-12-05", "close": 18.92, "volume": 25691.0}, {"date": "2017-12-06", "close": 18.6575, "volume": 59113.0}, {"date": "2017-12-07", "close": 18.7, "volume": 56582.0}, {"date": "2017-12-08", "close": 18.82, "volume": 41066.0}, {"date": "2017-12-11", "close": 18.95, "volume": 68499.0}, {"date": "2017-12-12", "close": 19.03, "volume": 107754.0}, {"date": "2017-12-13", "close": 19.0125, "volume": 97538.0}, {"date": "2017-12-14", "close": 18.95, "volume": 128759.0}, {"date": "2017-12-15", "close": 19.07, "volume": 110840.0}, {"date": "2017-12-18", "close": 19.12, "volume": 95463.0}, {"date": "2017-12-19", "close": 19.13, "volume": 59266.0}, {"date": "2017-12-20", "close": 19.29, "volume": 291229.0}, {"date": "2017-12-21", "close": 19.69, "volume": 167666.0}, {"date": "2017-12-22", "close": 19.77, "volume": 104562.0}, {"date": "2017-12-26", "close": 19.91, "volume": 129729.0}, {"date": "2017-12-27", "close": 19.8, "volume": 116920.0}, {"date": "2017-12-28", "close": 19.8, "volume": 77342.0}, {"date": "2017-12-29", "close": 19.84, "volume": 71786.0}, {"date": "2018-01-02", "close": 20.11, "volume": 71567.0}, {"date": "2018-01-03", "close": 20.51, "volume": 137586.0}, {"date": "2018-01-04", "close": 20.62, "volume": 62738.0}, {"date": "2018-01-05", "close": 20.41, "volume": 99946.0}, {"date": "2018-01-08", "close": 20.57, "volume": 117347.0}, {"date": "2018-01-09", "close": 20.64, "volume": 71764.0}, {"date": "2018-01-10", "close": 20.65, "volume": 67155.0}, {"date": "2018-01-11", "close": 21.14, "volume": 174419.0}, {"date": "2018-01-12", "close": 21.22, "volume": 113212.0}, {"date": "2018-01-16", "close": 21.1, "volume": 138055.0}, {"date": "2018-01-17", "close": 21.18, "volume": 109401.0}, {"date": "2018-01-18", "close": 21.04, "volume": 80953.0}, {"date": "2018-01-19", "close": 20.96, "volume": 100391.0}, {"date": "2018-01-22", "close": 21.25, "volume": 72093.0}, {"date": "2018-01-23", "close": 21.37, "volume": 71753.0}, {"date": "2018-01-24", "close": 21.37, "volume": 158847.0}, {"date": "2018-01-25", "close": 21.24, "volume": 95155.0}, {"date": "2018-01-26", "close": 21.32, "volume": 259322.0}, {"date": "2018-01-29", "close": 20.9, "volume": 96542.0}, {"date": "2018-01-30", "close": 20.39, "volume": 105604.0}, {"date": "2018-01-31", "close": 20.48, "volume": 65054.0}, {"date": "2018-02-01", "close": 20.5188, "volume": 58595.0}, {"date": "2018-02-02", "close": 19.85, "volume": 110186.0}, {"date": "2018-02-05", "close": 18.89, "volume": 122670.0}, {"date": "2018-02-06", "close": 19.14, "volume": 195231.0}, {"date": "2018-02-07", "close": 19.07, "volume": 103732.0}, {"date": "2018-02-08", "close": 18.46, "volume": 94450.0}, {"date": "2018-02-09", "close": 18.14, "volume": 465622.0}, {"date": "2018-02-12", "close": 18.59, "volume": 197430.0}, {"date": "2018-02-13", "close": 18.52, "volume": 86457.0}, {"date": "2018-02-14", "close": 18.75, "volume": 227375.0}, {"date": "2018-02-15", "close": 18.62, "volume": 84920.0}, {"date": "2018-02-16", "close": 18.61, "volume": 83677.0}, {"date": "2018-02-20", "close": 18.54, "volume": 125594.0}, {"date": "2018-02-21", "close": 18.4, "volume": 78131.0}, {"date": "2018-02-22", "close": 18.52, "volume": 97306.0}, {"date": "2018-02-23", "close": 18.8, "volume": 108568.0}, {"date": "2018-02-26", "close": 18.9, "volume": 111638.0}, {"date": "2018-02-27", "close": 18.68, "volume": 92291.0}, {"date": "2018-02-28", "close": 18.34, "volume": 91282.0}, {"date": "2018-03-01", "close": 18.15, "volume": 158021.0}, {"date": "2018-03-02", "close": 18.22, "volume": 99398.0}, {"date": "2018-03-05", "close": 18.38, "volume": 111142.0}, {"date": "2018-03-06", "close": 18.43, "volume": 93780.0}, {"date": "2018-03-07", "close": 18.28, "volume": 129471.0}, {"date": "2018-03-08", "close": 18.21, "volume": 53958.0}, {"date": "2018-03-09", "close": 18.58, "volume": 67331.0}, {"date": "2018-03-12", "close": 18.61, "volume": 118112.0}, {"date": "2018-03-13", "close": 18.47, "volume": 44845.0}, {"date": "2018-03-14", "close": 18.33, "volume": 54781.0}, {"date": "2018-03-15", "close": 18.15, "volume": 95981.0}, {"date": "2018-03-16", "close": 18.36, "volume": 47278.0}, {"date": "2018-03-19", "close": 18.01, "volume": 46973.0}, {"date": "2018-03-20", "close": 18.13, "volume": 70728.0}, {"date": "2018-03-21", "close": 18.57, "volume": 105012.0}, {"date": "2018-03-22", "close": 18.24, "volume": 50803.0}, {"date": "2018-03-23", "close": 18.05, "volume": 104068.0}, {"date": "2018-03-26", "close": 18.34, "volume": 137883.0}, {"date": "2018-03-27", "close": 18.161, "volume": 137195.0}, {"date": "2018-03-28", "close": 17.9, "volume": 132013.0}, {"date": "2018-03-29", "close": 18.2103, "volume": 41116.0}, {"date": "2018-04-02", "close": 17.86, "volume": 127226.0}, {"date": "2018-04-03", "close": 18.14, "volume": 63849.0}, {"date": "2018-04-04", "close": 18.19, "volume": 55344.0}, {"date": "2018-04-05", "close": 18.51, "volume": 70588.0}, {"date": "2018-04-06", "close": 18.16, "volume": 72732.0}, {"date": "2018-04-09", "close": 18.26, "volume": 69742.0}, {"date": "2018-04-10", "close": 18.76, "volume": 167388.0}, {"date": "2018-04-11", "close": 18.94, "volume": 145461.0}, {"date": "2018-04-12", "close": 18.98, "volume": 50654.0}, {"date": "2018-04-13", "close": 19.09, "volume": 48416.0}, {"date": "2018-04-16", "close": 19.34, "volume": 119473.0}, {"date": "2018-04-17", "close": 19.38, "volume": 147598.0}, {"date": "2018-04-18", "close": 19.72, "volume": 197861.0}, {"date": "2018-04-19", "close": 19.7, "volume": 81581.0}, {"date": "2018-04-20", "close": 19.65, "volume": 44329.0}, {"date": "2018-04-23", "close": 19.67, "volume": 64305.0}, {"date": "2018-04-24", "close": 19.43, "volume": 112915.0}, {"date": "2018-04-25", "close": 19.57, "volume": 61819.0}, {"date": "2018-04-26", "close": 19.88, "volume": 57281.0}, {"date": "2018-04-27", "close": 19.72, "volume": 53277.0}, {"date": "2018-04-30", "close": 19.71, "volume": 56577.0}, {"date": "2018-05-01", "close": 19.52, "volume": 49475.0}, {"date": "2018-05-02", "close": 19.58, "volume": 39076.0}, {"date": "2018-05-03", "close": 19.5232, "volume": 43813.0}, {"date": "2018-05-04", "close": 19.61, "volume": 64253.0}, {"date": "2018-05-07", "close": 19.85, "volume": 217465.0}, {"date": "2018-05-08", "close": 19.99, "volume": 166447.0}, {"date": "2018-05-09", "close": 20.34, "volume": 153352.0}, {"date": "2018-05-10", "close": 20.35, "volume": 72145.0}, {"date": "2018-05-11", "close": 20.32, "volume": 115657.0}, {"date": "2018-05-14", "close": 20.53, "volume": 287447.0}, {"date": "2018-05-15", "close": 20.52, "volume": 125205.0}, {"date": "2018-05-16", "close": 20.58, "volume": 103973.0}, {"date": "2018-05-17", "close": 20.78, "volume": 122646.0}, {"date": "2018-05-18", "close": 20.71, "volume": 83952.0}, {"date": "2018-05-21", "close": 20.91, "volume": 77116.0}, {"date": "2018-05-22", "close": 20.62, "volume": 105531.0}, {"date": "2018-05-23", "close": 20.55, "volume": 62036.0}, {"date": "2018-05-24", "close": 20.24, "volume": 70081.0}, {"date": "2018-05-25", "close": 19.8, "volume": 101235.0}, {"date": "2018-05-29", "close": 19.66, "volume": 84014.0}, {"date": "2018-05-30", "close": 20.2, "volume": 85610.0}, {"date": "2018-05-31", "close": 20.09, "volume": 82048.0}, {"date": "2018-06-01", "close": 20.19, "volume": 118039.0}, {"date": "2018-06-04", "close": 19.99, "volume": 101077.0}, {"date": "2018-06-05", "close": 20.02, "volume": 69791.0}, {"date": "2018-06-06", "close": 20.15, "volume": 61109.0}, {"date": "2018-06-07", "close": 20.38, "volume": 63445.0}, {"date": "2018-06-08", "close": 20.3, "volume": 75522.0}, {"date": "2018-06-11", "close": 20.43, "volume": 88198.0}, {"date": "2018-06-12", "close": 20.32, "volume": 55185.0}, {"date": "2018-06-13", "close": 20.27, "volume": 51660.0}, {"date": "2018-06-14", "close": 20.22, "volume": 57505.0}, {"date": "2018-06-15", "close": 19.87, "volume": 66302.0}, {"date": "2018-06-18", "close": 20.03, "volume": 98793.0}, {"date": "2018-06-19", "close": 19.85, "volume": 52442.0}, {"date": "2018-06-20", "close": 19.91, "volume": 88470.0}, {"date": "2018-06-21", "close": 19.53, "volume": 72199.0}, {"date": "2018-06-22", "close": 19.94, "volume": 120313.0}, {"date": "2018-06-25", "close": 19.5, "volume": 93100.0}, {"date": "2018-06-26", "close": 19.7627, "volume": 83684.0}, {"date": "2018-06-27", "close": 20.0, "volume": 128815.0}, {"date": "2018-06-28", "close": 19.94, "volume": 33690.0}, {"date": "2018-06-29", "close": 20.09, "volume": 58620.0}, {"date": "2018-07-02", "close": 19.77, "volume": 62770.0}, {"date": "2018-07-03", "close": 19.88, "volume": 58576.0}, {"date": "2018-07-05", "close": 19.84, "volume": 153741.0}, {"date": "2018-07-06", "close": 19.99, "volume": 66883.0}, {"date": "2018-07-09", "close": 20.21, "volume": 55632.0}, {"date": "2018-07-10", "close": 20.36, "volume": 73953.0}, {"date": "2018-07-11", "close": 19.9, "volume": 126537.0}, {"date": "2018-07-12", "close": 20.0, "volume": 89551.0}, {"date": "2018-07-13", "close": 20.08, "volume": 50644.0}, {"date": "2018-07-16", "close": 19.87, "volume": 114709.0}, {"date": "2018-07-17", "close": 19.84, "volume": 63357.0}, {"date": "2018-07-18", "close": 19.86, "volume": 43545.0}, {"date": "2018-07-19", "close": 19.86, "volume": 113856.0}, {"date": "2018-07-20", "close": 19.84, "volume": 52732.0}, {"date": "2018-07-23", "close": 19.78, "volume": 79245.0}, {"date": "2018-07-24", "close": 19.99, "volume": 70925.0}, {"date": "2018-07-25", "close": 20.04, "volume": 54925.0}, {"date": "2018-07-26", "close": 20.24, "volume": 101402.0}, {"date": "2018-07-27", "close": 20.08, "volume": 86534.0}, {"date": "2018-07-30", "close": 20.24, "volume": 47031.0}, {"date": "2018-07-31", "close": 20.3, "volume": 64712.0}, {"date": "2018-08-01", "close": 20.05, "volume": 57726.0}, {"date": "2018-08-02", "close": 20.01, "volume": 54282.0}, {"date": "2018-08-03", "close": 19.8966, "volume": 33190.0}, {"date": "2018-08-06", "close": 20.03, "volume": 38968.0}, {"date": "2018-08-07", "close": 20.17, "volume": 46883.0}, {"date": "2018-08-08", "close": 20.01, "volume": 45024.0}, {"date": "2018-08-09", "close": 19.85, "volume": 67902.0}, {"date": "2018-08-10", "close": 19.87, "volume": 85281.0}, {"date": "2018-08-13", "close": 19.67, "volume": 67665.0}, {"date": "2018-08-14", "close": 19.8, "volume": 83703.0}, {"date": "2018-08-15", "close": 19.15, "volume": 175410.0}, {"date": "2018-08-16", "close": 19.17, "volume": 61755.0}, {"date": "2018-08-17", "close": 19.15, "volume": 54817.0}, {"date": "2018-08-20", "close": 19.25, "volume": 44209.0}, {"date": "2018-08-21", "close": 19.44, "volume": 62494.0}, {"date": "2018-08-22", "close": 19.62, "volume": 65066.0}, {"date": "2018-08-23", "close": 19.48, "volume": 26044.0}, {"date": "2018-08-24", "close": 19.58, "volume": 46989.0}, {"date": "2018-08-27", "close": 19.76, "volume": 90357.0}, {"date": "2018-08-28", "close": 19.7, "volume": 113073.0}, {"date": "2018-08-29", "close": 19.83, "volume": 78634.0}, {"date": "2018-08-30", "close": 19.74, "volume": 51574.0}, {"date": "2018-08-31", "close": 19.71, "volume": 64935.0}, {"date": "2018-09-04", "close": 19.58, "volume": 48997.0}, {"date": "2018-09-05", "close": 19.49, "volume": 56839.0}, {"date": "2018-09-06", "close": 19.24, "volume": 49066.0}, {"date": "2018-09-07", "close": 19.22, "volume": 55897.0}, {"date": "2018-09-10", "close": 19.2, "volume": 41434.0}, {"date": "2018-09-11", "close": 19.35, "volume": 71085.0}, {"date": "2018-09-12", "close": 19.43, "volume": 68206.0}, {"date": "2018-09-13", "close": 19.45, "volume": 40137.0}, {"date": "2018-09-14", "close": 19.51, "volume": 84037.0}, {"date": "2018-09-17", "close": 19.53, "volume": 53999.0}, {"date": "2018-09-18", "close": 19.63, "volume": 25890.0}, {"date": "2018-09-19", "close": 19.73, "volume": 40243.0}, {"date": "2018-09-20", "close": 19.76, "volume": 58097.0}, {"date": "2018-09-21", "close": 19.85, "volume": 32591.0}, {"date": "2018-09-24", "close": 20.08, "volume": 119404.0}, {"date": "2018-09-25", "close": 20.25, "volume": 47901.0}, {"date": "2018-09-26", "close": 20.01, "volume": 84931.0}, {"date": "2018-09-27", "close": 20.0, "volume": 28756.0}, {"date": "2018-09-28", "close": 19.94, "volume": 47897.0}, {"date": "2018-10-01", "close": 20.18, "volume": 210118.0}, {"date": "2018-10-02", "close": 20.19, "volume": 64216.0}, {"date": "2018-10-03", "close": 20.33, "volume": 64115.0}, {"date": "2018-10-04", "close": 20.21, "volume": 95945.0}, {"date": "2018-10-05", "close": 20.085, "volume": 94346.0}, {"date": "2018-10-08", "close": 20.07, "volume": 89023.0}, {"date": "2018-10-09", "close": 20.09, "volume": 112345.0}, {"date": "2018-10-10", "close": 19.46, "volume": 111570.0}, {"date": "2018-10-11", "close": 18.9, "volume": 176339.0}, {"date": "2018-10-12", "close": 18.96, "volume": 94840.0}, {"date": "2018-10-15", "close": 18.91, "volume": 41535.0}, {"date": "2018-10-16", "close": 19.06, "volume": 62184.0}, {"date": "2018-10-17", "close": 18.89, "volume": 110224.0}, {"date": "2018-10-18", "close": 18.79, "volume": 105158.0}, {"date": "2018-10-19", "close": 18.7, "volume": 76860.0}, {"date": "2018-10-22", "close": 18.49, "volume": 44623.0}, {"date": "2018-10-23", "close": 18.02, "volume": 175817.0}, {"date": "2018-10-24", "close": 17.39, "volume": 99680.0}, {"date": "2018-10-25", "close": 17.59, "volume": 99214.0}, {"date": "2018-10-26", "close": 17.4, "volume": 101855.0}, {"date": "2018-10-29", "close": 17.06, "volume": 73456.0}, {"date": "2018-10-30", "close": 17.36, "volume": 169844.0}, {"date": "2018-10-31", "close": 17.5, "volume": 186113.0}, {"date": "2018-11-01", "close": 17.72, "volume": 141301.0}, {"date": "2018-11-02", "close": 17.66, "volume": 86284.0}, {"date": "2018-11-05", "close": 17.92, "volume": 66487.0}, {"date": "2018-11-06", "close": 17.98, "volume": 109823.0}, {"date": "2018-11-07", "close": 18.32, "volume": 87566.0}, {"date": "2018-11-08", "close": 17.95, "volume": 58320.0}, {"date": "2018-11-09", "close": 17.92, "volume": 115272.0}, {"date": "2018-11-12", "close": 17.61, "volume": 92879.0}, {"date": "2018-11-13", "close": 17.17, "volume": 231543.0}, {"date": "2018-11-14", "close": 17.16, "volume": 115934.0}, {"date": "2018-11-15", "close": 17.41, "volume": 87164.0}, {"date": "2018-11-16", "close": 17.67, "volume": 138472.0}, {"date": "2018-11-19", "close": 17.59, "volume": 211011.0}, {"date": "2018-11-20", "close": 17.11, "volume": 186746.0}, {"date": "2018-11-21", "close": 17.35, "volume": 174289.0}, {"date": "2018-11-23", "close": 16.07, "volume": 281862.0}, {"date": "2018-11-26", "close": 16.32, "volume": 200489.0}, {"date": "2018-11-27", "close": 16.25, "volume": 199086.0}, {"date": "2018-11-28", "close": 16.48, "volume": 143996.0}, {"date": "2018-11-29", "close": 16.64, "volume": 168920.0}, {"date": "2018-11-30", "close": 16.62, "volume": 97387.0}, {"date": "2018-12-03", "close": 16.98, "volume": 167798.0}, {"date": "2018-12-04", "close": 16.52, "volume": 132645.0}, {"date": "2018-12-06", "close": 16.23, "volume": 234496.0}, {"date": "2018-12-07", "close": 16.19, "volume": 192727.0}, {"date": "2018-12-10", "close": 15.85, "volume": 159512.0}, {"date": "2018-12-11", "close": 15.91, "volume": 171921.0}, {"date": "2018-12-12", "close": 15.91, "volume": 146246.0}, {"date": "2018-12-13", "close": 15.91, "volume": 121959.0}, {"date": "2018-12-14", "close": 15.55, "volume": 134544.0}, {"date": "2018-12-17", "close": 15.16, "volume": 238814.0}, {"date": "2018-12-18", "close": 14.87, "volume": 229043.0}, {"date": "2018-12-19", "close": 14.76, "volume": 202529.0}, {"date": "2018-12-20", "close": 14.19, "volume": 264505.0}, {"date": "2018-12-21", "close": 14.12, "volume": 237710.0}, {"date": "2018-12-24", "close": 13.69, "volume": 317536.0}, {"date": "2018-12-26", "close": 14.57, "volume": 365328.0}, {"date": "2018-12-27", "close": 14.55, "volume": 298751.0}, {"date": "2018-12-28", "close": 14.48, "volume": 316450.0}, {"date": "2018-12-31", "close": 14.57, "volume": 344438.0}, {"date": "2019-01-02", "close": 14.82, "volume": 166582.0}, {"date": "2019-01-03", "close": 14.77, "volume": 149925.0}, {"date": "2019-01-04", "close": 15.22, "volume": 197364.0}, {"date": "2019-01-07", "close": 15.51, "volume": 133455.0}, {"date": "2019-01-08", "close": 15.6602, "volume": 73421.0}, {"date": "2019-01-09", "close": 15.82, "volume": 176157.0}, {"date": "2019-01-10", "close": 15.9, "volume": 101584.0}, {"date": "2019-01-11", "close": 15.81, "volume": 108955.0}, {"date": "2019-01-14", "close": 15.82, "volume": 168200.0}, {"date": "2019-01-15", "close": 15.86, "volume": 62986.0}, {"date": "2019-01-16", "close": 15.85, "volume": 135147.0}, {"date": "2019-01-17", "close": 15.89, "volume": 105687.0}, {"date": "2019-01-18", "close": 16.21, "volume": 121043.0}, {"date": "2019-01-22", "close": 15.85, "volume": 99095.0}, {"date": "2019-01-23", "close": 15.71, "volume": 90943.0}, {"date": "2019-01-24", "close": 15.75, "volume": 81972.0}, {"date": "2019-01-25", "close": 15.98, "volume": 121989.0}, {"date": "2019-01-28", "close": 15.82, "volume": 90800.0}, {"date": "2019-01-29", "close": 15.93, "volume": 63274.0}, {"date": "2019-01-30", "close": 16.15, "volume": 74360.0}, {"date": "2019-01-31", "close": 16.23, "volume": 94121.0}, {"date": "2019-02-01", "close": 16.43, "volume": 130118.0}, {"date": "2019-02-04", "close": 16.44, "volume": 68079.0}, {"date": "2019-02-05", "close": 16.43, "volume": 151343.0}, {"date": "2019-02-06", "close": 16.35, "volume": 80763.0}, {"date": "2019-02-07", "close": 16.08, "volume": 106063.0}, {"date": "2019-02-08", "close": 15.93, "volume": 53204.0}, {"date": "2019-02-11", "close": 16.04, "volume": 91951.0}, {"date": "2019-02-12", "close": 16.29, "volume": 104069.0}, {"date": "2019-02-13", "close": 16.48, "volume": 68330.0}, {"date": "2019-02-14", "close": 16.43, "volume": 61291.0}, {"date": "2019-02-15", "close": 16.62, "volume": 67882.0}, {"date": "2019-02-19", "close": 16.68, "volume": 70614.0}, {"date": "2019-02-20", "close": 16.79, "volume": 63546.0}, {"date": "2019-02-21", "close": 16.52, "volume": 53793.0}, {"date": "2019-02-22", "close": 16.56, "volume": 47129.0}, {"date": "2019-02-25", "close": 16.63, "volume": 68244.0}, {"date": "2019-02-26", "close": 16.57, "volume": 41881.0}, {"date": "2019-02-27", "close": 16.64, "volume": 97451.0}, {"date": "2019-02-28", "close": 16.46, "volume": 78042.0}, {"date": "2019-03-01", "close": 16.71, "volume": 89457.0}, {"date": "2019-03-04", "close": 16.66, "volume": 48163.0}, {"date": "2019-03-05", "close": 16.68, "volume": 45576.0}, {"date": "2019-03-06", "close": 16.46, "volume": 124754.0}, {"date": "2019-03-07", "close": 16.41, "volume": 78168.0}, {"date": "2019-03-08", "close": 16.11, "volume": 95308.0}, {"date": "2019-03-11", "close": 16.35, "volume": 107860.0}, {"date": "2019-03-12", "close": 16.47, "volume": 75703.0}, {"date": "2019-03-13", "close": 16.63, "volume": 40332.0}, {"date": "2019-03-14", "close": 16.69, "volume": 72963.0}, {"date": "2019-03-15", "close": 16.7, "volume": 70963.0}, {"date": "2019-03-18", "close": 16.9, "volume": 74099.0}, {"date": "2019-03-19", "close": 16.82, "volume": 32769.0}, {"date": "2019-03-20", "close": 16.99, "volume": 138593.0}, {"date": "2019-03-21", "close": 17.1, "volume": 84683.0}, {"date": "2019-03-22", "close": 16.63, "volume": 131204.0}, {"date": "2019-03-25", "close": 16.58, "volume": 80895.0}, {"date": "2019-03-26", "close": 16.77, "volume": 56960.0}, {"date": "2019-03-27", "close": 16.67, "volume": 149886.0}, {"date": "2019-03-28", "close": 16.72, "volume": 78048.0}, {"date": "2019-03-29", "close": 16.77, "volume": 60435.0}, {"date": "2019-04-01", "close": 16.92, "volume": 81152.0}, {"date": "2019-04-02", "close": 16.84, "volume": 108041.0}, {"date": "2019-04-03", "close": 16.77, "volume": 130110.0}, {"date": "2019-04-04", "close": 16.89, "volume": 126955.0}, {"date": "2019-04-05", "close": 17.15, "volume": 117782.0}, {"date": "2019-04-08", "close": 17.21, "volume": 89062.0}, {"date": "2019-04-09", "close": 17.05, "volume": 96365.0}, {"date": "2019-04-10", "close": 17.08, "volume": 144321.0}, {"date": "2019-04-11", "close": 17.12, "volume": 78327.0}, {"date": "2019-04-12", "close": 17.19, "volume": 102176.0}, {"date": "2019-04-15", "close": 17.1, "volume": 82828.0}, {"date": "2019-04-16", "close": 17.11, "volume": 61689.0}, {"date": "2019-04-17", "close": 17.13, "volume": 81507.0}, {"date": "2019-04-18", "close": 17.1, "volume": 75202.0}, {"date": "2019-04-22", "close": 17.32, "volume": 68056.0}, {"date": "2019-04-23", "close": 17.35, "volume": 75665.0}, {"date": "2019-04-24", "close": 17.18, "volume": 110155.0}, {"date": "2019-04-25", "close": 17.08, "volume": 31025.0}, {"date": "2019-04-26", "close": 16.86, "volume": 87762.0}, {"date": "2019-04-29", "close": 16.94, "volume": 62837.0}, {"date": "2019-04-30", "close": 16.97, "volume": 112768.0}, {"date": "2019-05-01", "close": 16.61, "volume": 143564.0}, {"date": "2019-05-02", "close": 16.41, "volume": 125025.0}, {"date": "2019-05-03", "close": 16.6, "volume": 50498.0}, {"date": "2019-05-06", "close": 16.49, "volume": 81853.0}, {"date": "2019-05-07", "close": 16.32, "volume": 166178.0}, {"date": "2019-05-08", "close": 16.41, "volume": 90498.0}, {"date": "2019-05-09", "close": 16.33, "volume": 90319.0}, {"date": "2019-05-10", "close": 16.42, "volume": 89349.0}, {"date": "2019-05-13", "close": 16.18, "volume": 96814.0}, {"date": "2019-05-14", "close": 16.42, "volume": 135949.0}, {"date": "2019-05-15", "close": 16.48, "volume": 67104.0}, {"date": "2019-05-16", "close": 16.51, "volume": 100429.0}, {"date": "2019-05-17", "close": 16.32, "volume": 63306.0}, {"date": "2019-05-20", "close": 16.29, "volume": 74582.0}, {"date": "2019-05-21", "close": 16.43, "volume": 57964.0}, {"date": "2019-05-22", "close": 16.22, "volume": 52334.0}, {"date": "2019-05-23", "close": 15.78, "volume": 109588.0}, {"date": "2019-05-24", "close": 15.81, "volume": 105504.0}, {"date": "2019-05-28", "close": 15.65, "volume": 85137.0}, {"date": "2019-05-29", "close": 15.5295, "volume": 117205.0}, {"date": "2019-05-30", "close": 15.41, "volume": 75370.0}, {"date": "2019-05-31", "close": 15.2, "volume": 89330.0}, {"date": "2019-06-03", "close": 15.37, "volume": 123573.0}, {"date": "2019-06-04", "close": 15.65, "volume": 113562.0}, {"date": "2019-06-05", "close": 15.57, "volume": 50209.0}, {"date": "2019-06-06", "close": 15.87, "volume": 96295.0}, {"date": "2019-06-07", "close": 15.99, "volume": 74633.0}, {"date": "2019-06-10", "close": 16.02, "volume": 61327.0}, {"date": "2019-06-11", "close": 16.06, "volume": 69374.0}, {"date": "2019-06-12", "close": 15.86, "volume": 73674.0}, {"date": "2019-06-13", "close": 16.02, "volume": 59500.0}, {"date": "2019-06-14", "close": 15.87, "volume": 33313.0}, {"date": "2019-06-17", "close": 16.01, "volume": 58338.0}, {"date": "2019-06-18", "close": 16.17, "volume": 41165.0}, {"date": "2019-06-19", "close": 16.13, "volume": 45182.0}, {"date": "2019-06-20", "close": 16.44, "volume": 117823.0}, {"date": "2019-06-21", "close": 16.46, "volume": 109843.0}, {"date": "2019-06-24", "close": 16.39, "volume": 58335.0}, {"date": "2019-06-25", "close": 16.3, "volume": 75480.0}, {"date": "2019-06-26", "close": 16.54, "volume": 73775.0}, {"date": "2019-06-27", "close": 16.38, "volume": 49873.0}, {"date": "2019-06-28", "close": 16.54, "volume": 20585.0}, {"date": "2019-07-01", "close": 16.58, "volume": 98872.0}, {"date": "2019-07-02", "close": 16.34, "volume": 48651.0}, {"date": "2019-07-03", "close": 16.44, "volume": 19007.0}, {"date": "2019-07-05", "close": 16.45, "volume": 44009.0}, {"date": "2019-07-08", "close": 16.48, "volume": 65872.0}, {"date": "2019-07-09", "close": 16.48, "volume": 138225.0}, {"date": "2019-07-10", "close": 16.54, "volume": 55208.0}, {"date": "2019-07-11", "close": 16.64, "volume": 39767.0}, {"date": "2019-07-12", "close": 16.7, "volume": 44772.0}, {"date": "2019-07-15", "close": 16.62, "volume": 48143.0}, {"date": "2019-07-16", "close": 16.52, "volume": 64919.0}, {"date": "2019-07-17", "close": 16.33, "volume": 75281.0}, {"date": "2019-07-18", "close": 16.27, "volume": 46125.0}, {"date": "2019-07-19", "close": 16.37, "volume": 60478.0}, {"date": "2019-07-22", "close": 16.36, "volume": 44138.0}, {"date": "2019-07-23", "close": 16.46, "volume": 56368.0}, {"date": "2019-07-24", "close": 16.51, "volume": 59456.0}, {"date": "2019-07-25", "close": 16.32, "volume": 61784.0}, {"date": "2019-07-26", "close": 16.31, "volume": 31705.0}, {"date": "2019-07-29", "close": 16.23, "volume": 46806.0}, {"date": "2019-07-30", "close": 16.37, "volume": 51945.0}, {"date": "2019-07-31", "close": 16.28, "volume": 73963.0}, {"date": "2019-08-01", "close": 15.99, "volume": 124109.0}, {"date": "2019-08-02", "close": 15.8, "volume": 71219.0}, {"date": "2019-08-05", "close": 15.33, "volume": 177542.0}, {"date": "2019-08-06", "close": 15.29, "volume": 99811.0}, {"date": "2019-08-07", "close": 15.18, "volume": 158388.0}, {"date": "2019-08-08", "close": 15.57, "volume": 126519.0}, {"date": "2019-08-09", "close": 15.45, "volume": 68759.0}, {"date": "2019-08-12", "close": 15.28, "volume": 73925.0}, {"date": "2019-08-13", "close": 15.37, "volume": 89162.0}, {"date": "2019-08-14", "close": 14.86, "volume": 153942.0}, {"date": "2019-08-15", "close": 14.73, "volume": 97895.0}, {"date": "2019-08-16", "close": 14.9, "volume": 149670.0}, {"date": "2019-08-19", "close": 15.2298, "volume": 148234.0}, {"date": "2019-08-20", "close": 15.12, "volume": 155743.0}, {"date": "2019-08-21", "close": 15.18, "volume": 75305.0}, {"date": "2019-08-22", "close": 15.14, "volume": 65627.0}, {"date": "2019-08-23", "close": 14.69, "volume": 276142.0}, {"date": "2019-08-26", "close": 14.76, "volume": 68947.0}, {"date": "2019-08-27", "close": 14.64, "volume": 112221.0}, {"date": "2019-08-28", "close": 14.82, "volume": 86963.0}, {"date": "2019-08-29", "close": 15.05, "volume": 57739.0}, {"date": "2019-08-30", "close": 15.1, "volume": 84806.0}, {"date": "2019-09-03", "close": 15.04, "volume": 97558.0}, {"date": "2019-09-04", "close": 15.18, "volume": 56149.0}, {"date": "2019-09-05", "close": 15.36, "volume": 130816.0}, {"date": "2019-09-06", "close": 15.42, "volume": 57727.0}, {"date": "2019-09-09", "close": 15.64, "volume": 104054.0}, {"date": "2019-09-10", "close": 15.78, "volume": 69207.0}, {"date": "2019-09-11", "close": 15.82, "volume": 82145.0}, {"date": "2019-09-12", "close": 15.85, "volume": 101216.0}, {"date": "2019-09-13", "close": 15.92, "volume": 46680.0}, {"date": "2019-09-16", "close": 16.38, "volume": 314237.0}, {"date": "2019-09-17", "close": 16.24, "volume": 187339.0}, {"date": "2019-09-18", "close": 16.13, "volume": 110566.0}, {"date": "2019-09-19", "close": 16.14, "volume": 178706.0}, {"date": "2019-09-20", "close": 16.17, "volume": 136536.0}, {"date": "2019-09-23", "close": 16.18, "volume": 236340.0}, {"date": "2019-09-24", "close": 15.98, "volume": 127026.0}, {"date": "2019-09-25", "close": 16.04, "volume": 49859.0}, {"date": "2019-09-26", "close": 15.93, "volume": 105056.0}, {"date": "2019-09-27", "close": 15.93, "volume": 85942.0}, {"date": "2019-09-30", "close": 15.83, "volume": 44627.0}, {"date": "2019-10-01", "close": 15.52, "volume": 70174.0}, {"date": "2019-10-02", "close": 15.12, "volume": 121640.0}, {"date": "2019-10-03", "close": 15.21, "volume": 107844.0}, {"date": "2019-10-04", "close": 15.33, "volume": 26136.0}, {"date": "2019-10-07", "close": 15.2, "volume": 141529.0}, {"date": "2019-10-08", "close": 15.0, "volume": 54251.0}, {"date": "2019-10-09", "close": 15.12, "volume": 102869.0}, {"date": "2019-10-10", "close": 15.25, "volume": 57125.0}, {"date": "2019-10-11", "close": 15.52, "volume": 134073.0}, {"date": "2019-10-14", "close": 15.45, "volume": 112420.0}, {"date": "2019-10-15", "close": 15.56, "volume": 182031.0}, {"date": "2019-10-16", "close": 15.44, "volume": 82863.0}, {"date": "2019-10-17", "close": 15.46, "volume": 99373.0}, {"date": "2019-10-18", "close": 15.41, "volume": 177292.0}, {"date": "2019-10-21", "close": 15.58, "volume": 94477.0}, {"date": "2019-10-22", "close": 15.8, "volume": 108870.0}, {"date": "2019-10-23", "close": 16.06, "volume": 138185.0}, {"date": "2019-10-24", "close": 16.06, "volume": 61645.0}, {"date": "2019-10-25", "close": 16.2, "volume": 76233.0}, {"date": "2019-10-28", "close": 16.15, "volume": 62797.0}, {"date": "2019-10-29", "close": 16.23, "volume": 87681.0}, {"date": "2019-10-30", "close": 15.94, "volume": 69548.0}, {"date": "2019-10-31", "close": 15.84, "volume": 40514.0}, {"date": "2019-11-01", "close": 16.17, "volume": 100983.0}, {"date": "2019-11-04", "close": 16.61, "volume": 85673.0}, {"date": "2019-11-05", "close": 16.7, "volume": 92415.0}, {"date": "2019-11-06", "close": 16.39, "volume": 56991.0}, {"date": "2019-11-07", "close": 16.77, "volume": 137770.0}, {"date": "2019-11-08", "close": 16.67, "volume": 139516.0}, {"date": "2019-11-11", "close": 16.48, "volume": 90390.0}, {"date": "2019-11-12", "close": 16.46, "volume": 136470.0}, {"date": "2019-11-13", "close": 16.39, "volume": 53131.0}, {"date": "2019-11-14", "close": 16.32, "volume": 66105.0}, {"date": "2019-11-15", "close": 16.6, "volume": 80634.0}, {"date": "2019-11-18", "close": 16.6, "volume": 124620.0}, {"date": "2019-11-19", "close": 16.33, "volume": 94941.0}, {"date": "2019-11-20", "close": 16.38, "volume": 73100.0}, {"date": "2019-11-21", "close": 16.6, "volume": 119512.0}, {"date": "2019-11-22", "close": 15.64, "volume": 83045.0}, {"date": "2019-11-25", "close": 15.6, "volume": 71992.0}, {"date": "2019-11-26", "close": 15.47, "volume": 90840.0}, {"date": "2019-11-27", "close": 15.55, "volume": 77824.0}, {"date": "2019-11-29", "close": 15.4, "volume": 32670.0}, {"date": "2019-12-02", "close": 15.44, "volume": 77376.0}, {"date": "2019-12-03", "close": 15.29, "volume": 100778.0}, {"date": "2019-12-04", "close": 15.39, "volume": 104622.0}, {"date": "2019-12-05", "close": 15.33, "volume": 72036.0}, {"date": "2019-12-06", "close": 15.6, "volume": 124594.0}, {"date": "2019-12-09", "close": 15.61, "volume": 64546.0}, {"date": "2019-12-10", "close": 15.57, "volume": 96045.0}, {"date": "2019-12-11", "close": 15.6, "volume": 95110.0}, {"date": "2019-12-12", "close": 15.85, "volume": 97203.0}, {"date": "2019-12-13", "close": 15.77, "volume": 32318.0}, {"date": "2019-12-16", "close": 15.98, "volume": 67677.0}, {"date": "2019-12-17", "close": 15.91, "volume": 116053.0}, {"date": "2019-12-18", "close": 16.0, "volume": 91488.0}, {"date": "2019-12-19", "close": 15.91, "volume": 86112.0}, {"date": "2019-12-20", "close": 16.06, "volume": 142452.0}, {"date": "2019-12-23", "close": 16.11, "volume": 160838.0}, {"date": "2019-12-24", "close": 16.15, "volume": 45063.0}, {"date": "2019-12-26", "close": 16.32, "volume": 109135.0}, {"date": "2019-12-27", "close": 16.57, "volume": 274031.0}, {"date": "2019-12-30", "close": 16.36, "volume": 183742.0}, {"date": "2019-12-31", "close": 16.46, "volume": 197826.0}, {"date": "2020-01-02", "close": 16.62, "volume": 361654.0}, {"date": "2020-01-03", "close": 16.6, "volume": 364993.0}, {"date": "2020-01-06", "close": 16.68, "volume": 391746.0}, {"date": "2020-01-07", "close": 16.63, "volume": 120302.0}, {"date": "2020-01-08", "close": 16.42, "volume": 176707.0}, {"date": "2020-01-09", "close": 16.45, "volume": 96643.0}, {"date": "2020-01-10", "close": 16.44, "volume": 59145.0}, {"date": "2020-01-13", "close": 16.37, "volume": 97344.0}, {"date": "2020-01-14", "close": 16.44, "volume": 62837.0}, {"date": "2020-01-15", "close": 16.42, "volume": 73306.0}, {"date": "2020-01-16", "close": 16.34, "volume": 114576.0}, {"date": "2020-01-17", "close": 16.21, "volume": 64869.0}, {"date": "2020-01-21", "close": 15.98, "volume": 80731.0}, {"date": "2020-01-22", "close": 15.9, "volume": 96396.0}, {"date": "2020-01-23", "close": 15.95, "volume": 108775.0}, {"date": "2020-01-24", "close": 15.8, "volume": 69319.0}, {"date": "2020-01-27", "close": 15.47, "volume": 111020.0}, {"date": "2020-01-28", "close": 15.5, "volume": 64556.0}, {"date": "2020-01-29", "close": 15.46, "volume": 89558.0}, {"date": "2020-01-30", "close": 15.35, "volume": 101944.0}, {"date": "2020-01-31", "close": 14.9, "volume": 191284.0}, {"date": "2020-02-03", "close": 14.86, "volume": 130498.0}, {"date": "2020-02-04", "close": 14.94, "volume": 43327.0}, {"date": "2020-02-05", "close": 15.33, "volume": 53249.0}, {"date": "2020-02-06", "close": 15.21, "volume": 58914.0}, {"date": "2020-02-07", "close": 15.13, "volume": 47315.0}, {"date": "2020-02-10", "close": 15.1, "volume": 67129.0}, {"date": "2020-02-11", "close": 15.36, "volume": 62973.0}, {"date": "2020-02-12", "close": 15.5, "volume": 43236.0}, {"date": "2020-02-13", "close": 15.35, "volume": 28008.0}, {"date": "2020-02-14", "close": 15.32, "volume": 82315.0}, {"date": "2020-02-18", "close": 15.18, "volume": 347027.0}, {"date": "2020-02-19", "close": 15.45, "volume": 183251.0}, {"date": "2020-02-20", "close": 15.48, "volume": 257389.0}, {"date": "2020-02-21", "close": 15.15, "volume": 283602.0}, {"date": "2020-02-24", "close": 14.61, "volume": 250028.0}, {"date": "2020-02-25", "close": 13.92, "volume": 271151.0}, {"date": "2020-02-26", "close": 13.55, "volume": 211616.0}, {"date": "2020-02-27", "close": 12.76, "volume": 342682.0}, {"date": "2020-02-28", "close": 12.22, "volume": 569698.0}, {"date": "2020-03-02", "close": 12.72, "volume": 291096.0}, {"date": "2020-03-03", "close": 12.62, "volume": 181233.0}, {"date": "2020-03-04", "close": 12.85, "volume": 169672.0}, {"date": "2020-03-05", "close": 12.47, "volume": 204771.0}, {"date": "2020-03-06", "close": 11.92, "volume": 356919.0}, {"date": "2020-03-09", "close": 10.02, "volume": 538875.0}, {"date": "2020-03-10", "close": 10.03, "volume": 570527.0}, {"date": "2020-03-11", "close": 9.24, "volume": 861806.0}, {"date": "2020-03-12", "close": 8.37, "volume": 532125.0}, {"date": "2020-03-13", "close": 9.28, "volume": 370322.0}, {"date": "2020-03-16", "close": 7.96, "volume": 337735.0}, {"date": "2020-03-17", "close": 7.93, "volume": 342309.0}, {"date": "2020-03-18", "close": 6.11, "volume": 548627.0}, {"date": "2020-03-19", "close": 7.01, "volume": 499111.0}, {"date": "2020-03-20", "close": 7.53, "volume": 517248.0}, {"date": "2020-03-23", "close": 6.76, "volume": 336132.0}, {"date": "2020-03-24", "close": 7.51, "volume": 278322.0}, {"date": "2020-03-25", "close": 8.4, "volume": 323137.0}, {"date": "2020-03-26", "close": 8.65, "volume": 153712.0}, {"date": "2020-03-27", "close": 8.49, "volume": 180035.0}, {"date": "2020-03-30", "close": 8.26, "volume": 209343.0}, {"date": "2020-03-31", "close": 8.29, "volume": 244873.0}, {"date": "2020-04-01", "close": 8.17, "volume": 230578.0}, {"date": "2020-04-02", "close": 8.67, "volume": 221621.0}, {"date": "2020-04-03", "close": 8.5, "volume": 285119.0}, {"date": "2020-04-06", "close": 8.88, "volume": 386655.0}, {"date": "2020-04-07", "close": 9.07, "volume": 418773.0}, {"date": "2020-04-08", "close": 9.81, "volume": 366356.0}, {"date": "2020-04-09", "close": 9.83, "volume": 367547.0}, {"date": "2020-04-13", "close": 9.99, "volume": 149538.0}, {"date": "2020-04-14", "close": 9.92, "volume": 351006.0}, {"date": "2020-04-15", "close": 9.72, "volume": 172357.0}, {"date": "2020-04-16", "close": 9.05, "volume": 199775.0}, {"date": "2020-04-17", "close": 9.71, "volume": 139392.0}, {"date": "2020-04-20", "close": 9.47, "volume": 178965.0}, {"date": "2020-04-21", "close": 9.37, "volume": 107132.0}, {"date": "2020-04-22", "close": 9.51, "volume": 278419.0}, {"date": "2020-04-23", "close": 9.83, "volume": 143097.0}, {"date": "2020-04-24", "close": 9.84, "volume": 84283.0}, {"date": "2020-04-27", "close": 9.92, "volume": 126270.0}, {"date": "2020-04-28", "close": 10.23, "volume": 133246.0}, {"date": "2020-04-29", "close": 10.74, "volume": 297240.0}, {"date": "2020-04-30", "close": 10.64, "volume": 192818.0}, {"date": "2020-05-01", "close": 10.2, "volume": 172981.0}, {"date": "2020-05-04", "close": 10.45, "volume": 77902.0}, {"date": "2020-05-05", "close": 10.61, "volume": 120481.0}, {"date": "2020-05-06", "close": 10.38, "volume": 86217.0}, {"date": "2020-05-07", "close": 10.54, "volume": 134135.0}, {"date": "2020-05-08", "close": 10.73, "volume": 105121.0}, {"date": "2020-05-11", "close": 10.67, "volume": 76882.0}, {"date": "2020-05-12", "close": 10.54, "volume": 82495.0}, {"date": "2020-05-13", "close": 10.2, "volume": 157771.0}, {"date": "2020-05-14", "close": 10.09, "volume": 311065.0}, {"date": "2020-05-15", "close": 10.01, "volume": 162283.0}, {"date": "2020-05-18", "close": 10.72, "volume": 144637.0}, {"date": "2020-05-19", "close": 10.62, "volume": 77595.0}, {"date": "2020-05-20", "close": 10.99, "volume": 56220.0}, {"date": "2020-05-21", "close": 10.86, "volume": 195926.0}, {"date": "2020-05-22", "close": 10.96, "volume": 101631.0}, {"date": "2020-05-26", "close": 11.09, "volume": 173091.0}, {"date": "2020-05-27", "close": 11.2, "volume": 112555.0}, {"date": "2020-05-28", "close": 11.06, "volume": 54026.0}, {"date": "2020-05-29", "close": 11.03, "volume": 128855.0}, {"date": "2020-06-01", "close": 11.31, "volume": 119836.0}, {"date": "2020-06-02", "close": 11.52, "volume": 61025.0}, {"date": "2020-06-03", "close": 11.79, "volume": 78800.0}, {"date": "2020-06-04", "close": 11.82, "volume": 56123.0}, {"date": "2020-06-05", "close": 12.58, "volume": 147419.0}, {"date": "2020-06-08", "close": 13.13, "volume": 126036.0}, {"date": "2020-06-09", "close": 12.71, "volume": 51870.0}, {"date": "2020-06-10", "close": 12.3, "volume": 69155.0}, {"date": "2020-06-11", "close": 11.24, "volume": 103007.0}, {"date": "2020-06-12", "close": 11.42, "volume": 93429.0}, {"date": "2020-06-15", "close": 11.42, "volume": 74475.0}, {"date": "2020-06-16", "close": 11.77, "volume": 82675.0}, {"date": "2020-06-17", "close": 11.53, "volume": 74352.0}, {"date": "2020-06-18", "close": 11.69, "volume": 61269.0}, {"date": "2020-06-19", "close": 11.54, "volume": 99942.0}, {"date": "2020-06-22", "close": 11.62, "volume": 60343.0}, {"date": "2020-06-23", "close": 11.66, "volume": 38413.0}, {"date": "2020-06-24", "close": 11.1, "volume": 125821.0}, {"date": "2020-06-25", "close": 11.15, "volume": 34962.0}, {"date": "2020-06-26", "close": 10.95, "volume": 41998.0}, {"date": "2020-06-29", "close": 11.06, "volume": 40023.0}, {"date": "2020-06-30", "close": 11.36, "volume": 47100.0}, {"date": "2020-07-01", "close": 11.22, "volume": 48615.0}, {"date": "2020-07-02", "close": 11.26, "volume": 57719.0}, {"date": "2020-07-06", "close": 11.28, "volume": 31033.0}, {"date": "2020-07-07", "close": 11.01, "volume": 52042.0}, {"date": "2020-07-08", "close": 11.09, "volume": 50297.0}, {"date": "2020-07-09", "close": 10.7, "volume": 53671.0}, {"date": "2020-07-10", "close": 10.9, "volume": 38543.0}, {"date": "2020-07-13", "close": 11.08, "volume": 137086.0}, {"date": "2020-07-14", "close": 11.44, "volume": 60912.0}, {"date": "2020-07-15", "close": 11.69, "volume": 100537.0}, {"date": "2020-07-16", "close": 11.6, "volume": 35517.0}, {"date": "2020-07-17", "close": 11.52, "volume": 23764.0}, {"date": "2020-07-20", "close": 11.37, "volume": 52957.0}, {"date": "2020-07-21", "close": 11.93, "volume": 130907.0}, {"date": "2020-07-22", "close": 11.8, "volume": 71261.0}, {"date": "2020-07-23", "close": 11.8, "volume": 66560.0}, {"date": "2020-07-24", "close": 11.71, "volume": 37916.0}, {"date": "2020-07-27", "close": 11.8, "volume": 47101.0}, {"date": "2020-07-28", "close": 11.63, "volume": 38694.0}, {"date": "2020-07-29", "close": 12.13, "volume": 119937.0}, {"date": "2020-07-30", "close": 11.75, "volume": 43784.0}, {"date": "2020-07-31", "close": 11.58, "volume": 171405.0}, {"date": "2020-08-03", "close": 11.79, "volume": 98501.0}, {"date": "2020-08-04", "close": 11.88, "volume": 68247.0}, {"date": "2020-08-05", "close": 11.89, "volume": 127474.0}, {"date": "2020-08-06", "close": 11.89, "volume": 43634.0}, {"date": "2020-08-07", "close": 11.85, "volume": 28548.0}, {"date": "2020-08-10", "close": 12.18, "volume": 105558.0}, {"date": "2020-08-11", "close": 12.16, "volume": 56931.0}, {"date": "2020-08-12", "close": 12.23, "volume": 86399.0}, {"date": "2020-08-13", "close": 12.01, "volume": 53859.0}, {"date": "2020-08-14", "close": 12.18, "volume": 44464.0}, {"date": "2020-08-17", "close": 11.99, "volume": 53409.0}, {"date": "2020-08-18", "close": 11.84, "volume": 85123.0}, {"date": "2020-08-19", "close": 11.8, "volume": 74834.0}, {"date": "2020-08-20", "close": 11.56, "volume": 49147.0}, {"date": "2020-08-21", "close": 11.52, "volume": 27002.0}, {"date": "2020-08-24", "close": 11.78, "volume": 83398.0}, {"date": "2020-08-25", "close": 11.64, "volume": 200920.0}, {"date": "2020-08-26", "close": 11.53, "volume": 46059.0}, {"date": "2020-08-27", "close": 11.56, "volume": 144179.0}, {"date": "2020-08-28", "close": 11.73, "volume": 185959.0}, {"date": "2020-08-31", "close": 11.49, "volume": 61824.0}, {"date": "2020-09-01", "close": 11.47, "volume": 101685.0}, {"date": "2020-09-02", "close": 11.51, "volume": 139621.0}, {"date": "2020-09-03", "close": 11.51, "volume": 277826.0}, {"date": "2020-09-04", "close": 11.38, "volume": 356264.0}, {"date": "2020-09-08", "close": 11.06, "volume": 254218.0}, {"date": "2020-09-09", "close": 11.5, "volume": 87168.0}, {"date": "2020-09-10", "close": 11.23, "volume": 91036.0}, {"date": "2020-09-11", "close": 10.93, "volume": 79885.0}, {"date": "2020-09-14", "close": 10.74, "volume": 422218.0}, {"date": "2020-09-15", "close": 10.48, "volume": 218201.0}, {"date": "2020-09-16", "close": 10.63, "volume": 246906.0}, {"date": "2020-09-17", "close": 10.69, "volume": 95193.0}, {"date": "2020-09-18", "close": 10.59, "volume": 55278.0}, {"date": "2020-09-21", "close": 10.2, "volume": 73310.0}, {"date": "2020-09-22", "close": 10.19, "volume": 31483.0}, {"date": "2020-09-23", "close": 9.82, "volume": 92590.0}, {"date": "2020-09-24", "close": 9.75, "volume": 56691.0}, {"date": "2020-09-25", "close": 9.75, "volume": 49797.0}, {"date": "2020-09-28", "close": 9.95, "volume": 55490.0}, {"date": "2020-09-29", "close": 9.72, "volume": 61830.0}, {"date": "2020-09-30", "close": 9.78, "volume": 67396.0}, {"date": "2020-10-01", "close": 9.62, "volume": 252880.0}, {"date": "2020-10-02", "close": 9.69, "volume": 28298.0}, {"date": "2020-10-05", "close": 9.85, "volume": 64588.0}, {"date": "2020-10-06", "close": 9.71, "volume": 46030.0}, {"date": "2020-10-07", "close": 9.91, "volume": 42775.0}, {"date": "2020-10-08", "close": 10.13, "volume": 50455.0}, {"date": "2020-10-09", "close": 10.11, "volume": 86472.0}, {"date": "2020-10-12", "close": 10.16, "volume": 55774.0}, {"date": "2020-10-13", "close": 10.01, "volume": 85845.0}, {"date": "2020-10-14", "close": 10.02, "volume": 40279.0}, {"date": "2020-10-15", "close": 10.05, "volume": 21832.0}, {"date": "2020-10-16", "close": 9.97, "volume": 31828.0}, {"date": "2020-10-19", "close": 9.82, "volume": 47282.0}, {"date": "2020-10-20", "close": 9.88, "volume": 37133.0}, {"date": "2020-10-21", "close": 9.7, "volume": 53208.0}, {"date": "2020-10-22", "close": 10.01, "volume": 48821.0}, {"date": "2020-10-23", "close": 9.94, "volume": 55153.0}, {"date": "2020-10-26", "close": 9.65, "volume": 70914.0}, {"date": "2020-10-27", "close": 9.5, "volume": 94404.0}, {"date": "2020-10-28", "close": 9.15, "volume": 55678.0}, {"date": "2020-10-29", "close": 9.36, "volume": 49843.0}, {"date": "2020-10-30", "close": 9.4, "volume": 75797.0}, {"date": "2020-11-02", "close": 9.68, "volume": 55025.0}, {"date": "2020-11-03", "close": 9.64, "volume": 67051.0}, {"date": "2020-11-04", "close": 9.62, "volume": 15660.0}, {"date": "2020-11-05", "close": 9.69, "volume": 45806.0}, {"date": "2020-11-06", "close": 9.58, "volume": 39371.0}, {"date": "2020-11-09", "close": 10.54, "volume": 220472.0}, {"date": "2020-11-10", "close": 10.77, "volume": 108002.0}, {"date": "2020-11-11", "close": 10.68, "volume": 69284.0}, {"date": "2020-11-12", "close": 10.36, "volume": 57257.0}, {"date": "2020-11-13", "close": 10.66, "volume": 100957.0}, {"date": "2020-11-16", "close": 11.17, "volume": 123994.0}, {"date": "2020-11-17", "close": 11.28, "volume": 130353.0}, {"date": "2020-11-18", "close": 11.11, "volume": 120041.0}, {"date": "2020-11-19", "close": 11.21, "volume": 115434.0}, {"date": "2020-11-20", "close": 10.79, "volume": 112634.0}, {"date": "2020-11-23", "close": 11.31, "volume": 110822.0}, {"date": "2020-11-24", "close": 11.7, "volume": 247892.0}, {"date": "2020-11-25", "close": 11.54, "volume": 238962.0}, {"date": "2020-11-27", "close": 11.43, "volume": 189917.0}, {"date": "2020-11-30", "close": 10.96, "volume": 195240.0}, {"date": "2020-12-01", "close": 11.04, "volume": 148949.0}, {"date": "2020-12-02", "close": 11.24, "volume": 216158.0}, {"date": "2020-12-03", "close": 11.27, "volume": 126754.0}, {"date": "2020-12-04", "close": 11.79, "volume": 246496.0}, {"date": "2020-12-07", "close": 11.55, "volume": 133296.0}, {"date": "2020-12-08", "close": 11.73, "volume": 114898.0}, {"date": "2020-12-09", "close": 11.8, "volume": 142646.0}, {"date": "2020-12-10", "close": 12.06, "volume": 61553.0}, {"date": "2020-12-11", "close": 11.95, "volume": 98283.0}, {"date": "2020-12-14", "close": 11.56, "volume": 347994.0}, {"date": "2020-12-15", "close": 11.73, "volume": 122577.0}, {"date": "2020-12-16", "close": 11.72, "volume": 124898.0}, {"date": "2020-12-17", "close": 11.76, "volume": 114504.0}, {"date": "2020-12-18", "close": 11.59, "volume": 146990.0}, {"date": "2020-12-21", "close": 11.4, "volume": 89139.0}, {"date": "2020-12-22", "close": 11.25, "volume": 149852.0}, {"date": "2020-12-23", "close": 11.42, "volume": 133960.0}, {"date": "2020-12-24", "close": 11.36, "volume": 48071.0}, {"date": "2020-12-28", "close": 11.3, "volume": 191702.0}, {"date": "2020-12-29", "close": 11.23, "volume": 212967.0}, {"date": "2020-12-30", "close": 11.45, "volume": 289010.0}, {"date": "2020-12-31", "close": 11.37, "volume": 167073.0}, {"date": "2021-01-04", "close": 11.4, "volume": 238782.0}, {"date": "2021-01-05", "close": 11.94, "volume": 263809.0}, {"date": "2021-01-06", "close": 12.2, "volume": 231559.0}, {"date": "2021-01-07", "close": 12.48, "volume": 167647.0}, {"date": "2021-01-08", "close": 12.48, "volume": 128040.0}, {"date": "2021-01-11", "close": 12.54, "volume": 123676.0}, {"date": "2021-01-12", "close": 12.94, "volume": 124071.0}, {"date": "2021-01-13", "close": 12.83, "volume": 137836.0}, {"date": "2021-01-14", "close": 13.12, "volume": 144689.0}, {"date": "2021-01-15", "close": 12.64, "volume": 157819.0}, {"date": "2021-01-19", "close": 12.96, "volume": 92517.0}, {"date": "2021-01-20", "close": 12.95, "volume": 66586.0}, {"date": "2021-01-21", "close": 12.73, "volume": 158697.0}, {"date": "2021-01-22", "close": 12.61, "volume": 67233.0}, {"date": "2021-01-25", "close": 12.47, "volume": 73836.0}, {"date": "2021-01-26", "close": 12.22, "volume": 63506.0}, {"date": "2021-01-27", "close": 12.05, "volume": 59307.0}, {"date": "2021-01-28", "close": 12.19, "volume": 37970.0}, {"date": "2021-01-29", "close": 11.83, "volume": 50485.0}, {"date": "2021-02-01", "close": 11.99, "volume": 52897.0}, {"date": "2021-02-02", "close": 12.1, "volume": 70159.0}, {"date": "2021-02-03", "close": 12.39, "volume": 46285.0}, {"date": "2021-02-04", "close": 12.5, "volume": 57332.0}, {"date": "2021-02-05", "close": 12.63, "volume": 78878.0}, {"date": "2021-02-08", "close": 13.04, "volume": 86184.0}, {"date": "2021-02-09", "close": 12.93, "volume": 80775.0}, {"date": "2021-02-10", "close": 13.06, "volume": 79704.0}, {"date": "2021-02-11", "close": 12.87, "volume": 126992.0}, {"date": "2021-02-12", "close": 13.06, "volume": 60740.0}, {"date": "2021-02-16", "close": 13.34, "volume": 72122.0}, {"date": "2021-02-17", "close": 13.4, "volume": 84561.0}, {"date": "2021-02-18", "close": 13.28, "volume": 99173.0}, {"date": "2021-02-19", "close": 13.47, "volume": 56205.0}, {"date": "2021-02-22", "close": 13.88, "volume": 106751.0}, {"date": "2021-02-23", "close": 14.03, "volume": 92393.0}, {"date": "2021-02-24", "close": 14.45, "volume": 106699.0}, {"date": "2021-02-25", "close": 14.22, "volume": 158312.0}, {"date": "2021-02-26", "close": 14.0, "volume": 82051.0}, {"date": "2021-03-01", "close": 14.4, "volume": 79010.0}, {"date": "2021-03-02", "close": 14.4, "volume": 54990.0}, {"date": "2021-03-03", "close": 14.58, "volume": 102373.0}, {"date": "2021-03-04", "close": 14.65, "volume": 151055.0}, {"date": "2021-03-05", "close": 15.03, "volume": 158916.0}, {"date": "2021-03-08", "close": 15.23, "volume": 157001.0}, {"date": "2021-03-09", "close": 15.01, "volume": 133771.0}, {"date": "2021-03-10", "close": 15.29, "volume": 47810.0}, {"date": "2021-03-11", "close": 15.46, "volume": 99918.0}, {"date": "2021-03-12", "close": 15.52, "volume": 49090.0}, {"date": "2021-03-15", "close": 15.46, "volume": 44984.0}, {"date": "2021-03-16", "close": 14.97, "volume": 112583.0}, {"date": "2021-03-17", "close": 15.06, "volume": 64434.0}, {"date": "2021-03-18", "close": 14.54, "volume": 159469.0}, {"date": "2021-03-19", "close": 14.51, "volume": 86494.0}, {"date": "2021-03-22", "close": 14.59, "volume": 66907.0}, {"date": "2021-03-23", "close": 14.18, "volume": 91118.0}, {"date": "2021-03-24", "close": 14.56, "volume": 62305.0}, {"date": "2021-03-25", "close": 14.45, "volume": 72555.0}, {"date": "2021-03-26", "close": 14.76, "volume": 73735.0}, {"date": "2021-03-29", "close": 14.81, "volume": 88139.0}, {"date": "2021-03-30", "close": 14.81, "volume": 63738.0}, {"date": "2021-03-31", "close": 14.71, "volume": 48212.0}, {"date": "2021-04-01", "close": 14.96, "volume": 52860.0}, {"date": "2021-04-05", "close": 14.9, "volume": 112045.0}, {"date": "2021-04-06", "close": 14.88, "volume": 75776.0}, {"date": "2021-04-07", "close": 14.73, "volume": 72495.0}, {"date": "2021-04-08", "close": 14.6, "volume": 69211.0}, {"date": "2021-04-09", "close": 14.7, "volume": 35269.0}, {"date": "2021-04-12", "close": 14.54, "volume": 47147.0}, {"date": "2021-04-13", "close": 14.52, "volume": 24926.0}, {"date": "2021-04-14", "close": 14.63, "volume": 107815.0}, {"date": "2021-04-15", "close": 14.66, "volume": 89491.0}, {"date": "2021-04-16", "close": 14.78, "volume": 27481.0}, {"date": "2021-04-19", "close": 14.77, "volume": 54265.0}, {"date": "2021-04-20", "close": 14.53, "volume": 47831.0}, {"date": "2021-04-21", "close": 14.68, "volume": 26938.0}, {"date": "2021-04-22", "close": 14.48, "volume": 67309.0}, {"date": "2021-04-23", "close": 14.58, "volume": 28353.0}, {"date": "2021-04-26", "close": 14.73, "volume": 79830.0}, {"date": "2021-04-27", "close": 14.86, "volume": 26741.0}, {"date": "2021-04-28", "close": 15.24, "volume": 79049.0}, {"date": "2021-04-29", "close": 15.36, "volume": 48585.0}, {"date": "2021-04-30", "close": 15.1, "volume": 39686.0}, {"date": "2021-05-03", "close": 15.58, "volume": 101684.0}, {"date": "2021-05-04", "close": 15.41, "volume": 118875.0}, {"date": "2021-05-05", "close": 15.78, "volume": 76340.0}, {"date": "2021-05-06", "close": 15.88, "volume": 57755.0}, {"date": "2021-05-07", "close": 16.05, "volume": 89739.0}, {"date": "2021-05-10", "close": 16.09, "volume": 59502.0}, {"date": "2021-05-11", "close": 15.87, "volume": 76563.0}, {"date": "2021-05-12", "close": 16.02, "volume": 136255.0}, {"date": "2021-05-13", "close": 15.78, "volume": 87294.0}, {"date": "2021-05-14", "close": 16.08, "volume": 56930.0}, {"date": "2021-05-17", "close": 16.25, "volume": 49938.0}, {"date": "2021-05-18", "close": 15.98, "volume": 35366.0}, {"date": "2021-05-19", "close": 15.56, "volume": 59252.0}, {"date": "2021-05-20", "close": 15.55, "volume": 27740.0}, {"date": "2021-05-21", "close": 15.62, "volume": 20672.0}, {"date": "2021-05-24", "close": 15.83, "volume": 82663.0}, {"date": "2021-05-25", "close": 15.64, "volume": 65960.0}, {"date": "2021-05-26", "close": 15.79, "volume": 43772.0}, {"date": "2021-05-27", "close": 15.85, "volume": 38196.0}, {"date": "2021-05-28", "close": 15.8, "volume": 43409.0}, {"date": "2021-06-01", "close": 16.26, "volume": 76195.0}, {"date": "2021-06-02", "close": 16.3, "volume": 144415.0}, {"date": "2021-06-03", "close": 16.41, "volume": 37316.0}, {"date": "2021-06-04", "close": 16.46, "volume": 57538.0}, {"date": "2021-06-07", "close": 16.45, "volume": 16464.0}, {"date": "2021-06-08", "close": 16.57, "volume": 31870.0}, {"date": "2021-06-09", "close": 16.55, "volume": 43434.0}, {"date": "2021-06-10", "close": 16.65, "volume": 48750.0}, {"date": "2021-06-11", "close": 16.49, "volume": 61698.0}, {"date": "2021-06-14", "close": 16.47, "volume": 43527.0}, {"date": "2021-06-15", "close": 16.8, "volume": 78125.0}, {"date": "2021-06-16", "close": 16.66, "volume": 35105.0}, {"date": "2021-06-17", "close": 15.99, "volume": 100991.0}, {"date": "2021-06-18", "close": 15.67, "volume": 44602.0}, {"date": "2021-06-21", "close": 16.27, "volume": 119010.0}, {"date": "2021-06-22", "close": 16.47, "volume": 111209.0}, {"date": "2021-06-23", "close": 16.47, "volume": 109721.0}, {"date": "2021-06-24", "close": 16.65, "volume": 40125.0}, {"date": "2021-06-25", "close": 16.57, "volume": 60140.0}, {"date": "2021-06-28", "close": 16.24, "volume": 75135.0}, {"date": "2021-06-29", "close": 16.27, "volume": 29047.0}, {"date": "2021-06-30", "close": 16.2, "volume": 80071.0}, {"date": "2021-07-01", "close": 16.59, "volume": 46517.0}, {"date": "2021-07-02", "close": 16.54, "volume": 22884.0}, {"date": "2021-07-06", "close": 16.12, "volume": 67921.0}, {"date": "2021-07-07", "close": 15.93, "volume": 41156.0}, {"date": "2021-07-08", "close": 15.72, "volume": 48248.0}, {"date": "2021-07-09", "close": 16.0, "volume": 34188.0}, {"date": "2021-07-12", "close": 15.96, "volume": 17061.0}, {"date": "2021-07-13", "close": 15.86, "volume": 36327.0}, {"date": "2021-07-14", "close": 15.45, "volume": 57192.0}, {"date": "2021-07-15", "close": 15.17, "volume": 70301.0}, {"date": "2021-07-16", "close": 14.78, "volume": 115928.0}, {"date": "2021-07-19", "close": 14.23, "volume": 116665.0}, {"date": "2021-07-20", "close": 14.6, "volume": 76856.0}, {"date": "2021-07-21", "close": 15.05, "volume": 49015.0}, {"date": "2021-07-22", "close": 15.06, "volume": 67716.0}, {"date": "2021-07-23", "close": 15.03, "volume": 26076.0}, {"date": "2021-07-26", "close": 15.36, "volume": 33077.0}, {"date": "2021-07-27", "close": 15.2, "volume": 38137.0}, {"date": "2021-07-28", "close": 15.37, "volume": 27700.0}, {"date": "2021-07-29", "close": 15.42, "volume": 29221.0}, {"date": "2021-07-30", "close": 15.21, "volume": 25844.0}, {"date": "2021-08-02", "close": 15.15, "volume": 33192.0}, {"date": "2021-08-03", "close": 15.32, "volume": 40240.0}, {"date": "2021-08-04", "close": 14.97, "volume": 33084.0}, {"date": "2021-08-05", "close": 15.09, "volume": 24350.0}, {"date": "2021-08-06", "close": 15.22, "volume": 10388.0}, {"date": "2021-08-09", "close": 14.99, "volume": 54240.0}, {"date": "2021-08-10", "close": 15.17, "volume": 80436.0}, {"date": "2021-08-11", "close": 15.29, "volume": 30480.0}, {"date": "2021-08-12", "close": 15.28, "volume": 26359.0}, {"date": "2021-08-13", "close": 15.24, "volume": 34020.0}, {"date": "2021-08-16", "close": 15.07, "volume": 35541.0}, {"date": "2021-08-17", "close": 14.75, "volume": 51284.0}, {"date": "2021-08-18", "close": 14.55, "volume": 38192.0}, {"date": "2021-08-19", "close": 14.19, "volume": 56509.0}, {"date": "2021-08-20", "close": 14.25, "volume": 28253.0}, {"date": "2021-08-23", "close": 14.61, "volume": 70343.0}, {"date": "2021-08-24", "close": 14.77, "volume": 41012.0}, {"date": "2021-08-25", "close": 14.88, "volume": 23358.0}, {"date": "2021-08-26", "close": 14.62, "volume": 51346.0}, {"date": "2021-08-27", "close": 14.96, "volume": 20336.0}, {"date": "2021-08-30", "close": 14.89, "volume": 64494.0}, {"date": "2021-08-31", "close": 14.86, "volume": 24875.0}, {"date": "2021-09-01", "close": 14.73, "volume": 71972.0}, {"date": "2021-09-02", "close": 15.04, "volume": 30152.0}, {"date": "2021-09-03", "close": 14.98, "volume": 24830.0}, {"date": "2021-09-07", "close": 14.78, "volume": 47670.0}, {"date": "2021-09-08", "close": 14.72, "volume": 28354.0}, {"date": "2021-09-09", "close": 14.77, "volume": 32639.0}, {"date": "2021-09-10", "close": 14.74, "volume": 26155.0}, {"date": "2021-09-13", "close": 14.99, "volume": 40273.0}, {"date": "2021-09-14", "close": 14.68, "volume": 44673.0}, {"date": "2021-09-15", "close": 15.15, "volume": 51927.0}, {"date": "2021-09-16", "close": 14.96, "volume": 33444.0}, {"date": "2021-09-17", "close": 14.87, "volume": 41003.0}, {"date": "2021-09-20", "close": 14.4, "volume": 36121.0}, {"date": "2021-09-21", "close": 14.55, "volume": 37193.0}, {"date": "2021-09-22", "close": 14.89, "volume": 56326.0}, {"date": "2021-09-23", "close": 15.24, "volume": 39639.0}, {"date": "2021-09-24", "close": 15.4, "volume": 21364.0}, {"date": "2021-09-27", "close": 15.79, "volume": 66666.0}, {"date": "2021-09-28", "close": 15.73, "volume": 55271.0}, {"date": "2021-09-29", "close": 15.88, "volume": 72961.0}, {"date": "2021-09-30", "close": 15.69, "volume": 25401.0}, {"date": "2021-10-01", "close": 16.12, "volume": 54515.0}, {"date": "2021-10-04", "close": 16.33, "volume": 70723.0}, {"date": "2021-10-05", "close": 16.32, "volume": 101972.0}, {"date": "2021-10-06", "close": 16.21, "volume": 39398.0}, {"date": "2021-10-07", "close": 16.37, "volume": 49114.0}, {"date": "2021-10-08", "close": 16.7, "volume": 56946.0}, {"date": "2021-10-11", "close": 16.82, "volume": 74817.0}, {"date": "2021-10-12", "close": 16.89, "volume": 56038.0}, {"date": "2021-10-13", "close": 16.85, "volume": 51215.0}, {"date": "2021-10-14", "close": 16.93, "volume": 123469.0}, {"date": "2021-10-15", "close": 16.96, "volume": 226457.0}, {"date": "2021-10-18", "close": 16.91, "volume": 84337.0}, {"date": "2021-10-19", "close": 16.96, "volume": 172394.0}, {"date": "2021-10-20", "close": 17.1, "volume": 44804.0}, {"date": "2021-10-21", "close": 16.88, "volume": 62691.0}, {"date": "2021-10-22", "close": 17.04, "volume": 33053.0}, {"date": "2021-10-25", "close": 17.3, "volume": 51392.0}, {"date": "2021-10-26", "close": 17.34, "volume": 30247.0}, {"date": "2021-10-27", "close": 17.0, "volume": 53626.0}, {"date": "2021-10-28", "close": 17.1, "volume": 37055.0}, {"date": "2021-10-29", "close": 17.01, "volume": 71396.0}, {"date": "2021-11-01", "close": 17.2, "volume": 35228.0}, {"date": "2021-11-02", "close": 17.15, "volume": 30325.0}, {"date": "2021-11-03", "close": 17.11, "volume": 59938.0}, {"date": "2021-11-04", "close": 17.08, "volume": 44630.0}, {"date": "2021-11-05", "close": 17.38, "volume": 43724.0}, {"date": "2021-11-08", "close": 17.58, "volume": 62151.0}, {"date": "2021-11-09", "close": 17.64, "volume": 47964.0}, {"date": "2021-11-10", "close": 17.27, "volume": 82825.0}, {"date": "2021-11-11", "close": 17.4, "volume": 33836.0}, {"date": "2021-11-12", "close": 17.45, "volume": 63633.0}, {"date": "2021-11-15", "close": 17.57, "volume": 74567.0}, {"date": "2021-11-16", "close": 17.56, "volume": 61795.0}, {"date": "2021-11-17", "close": 17.35, "volume": 80502.0}, {"date": "2021-11-18", "close": 17.26, "volume": 68862.0}, {"date": "2021-11-19", "close": 16.14, "volume": 128219.0}, {"date": "2021-11-22", "close": 16.36, "volume": 37040.0}, {"date": "2021-11-23", "close": 16.68, "volume": 37321.0}, {"date": "2021-11-24", "close": 16.85, "volume": 38141.0}, {"date": "2021-11-26", "close": 16.27, "volume": 89883.0}, {"date": "2021-11-29", "close": 16.46, "volume": 49250.0}, {"date": "2021-11-30", "close": 16.05, "volume": 62039.0}, {"date": "2021-12-01", "close": 15.91, "volume": 45690.0}, {"date": "2021-12-02", "close": 16.26, "volume": 37230.0}, {"date": "2021-12-03", "close": 16.09, "volume": 85725.0}, {"date": "2021-12-06", "close": 16.3, "volume": 42806.0}, {"date": "2021-12-07", "close": 16.7, "volume": 55816.0}, {"date": "2021-12-08", "close": 16.71, "volume": 40063.0}, {"date": "2021-12-09", "close": 16.62, "volume": 36336.0}, {"date": "2021-12-10", "close": 16.66, "volume": 37184.0}, {"date": "2021-12-13", "close": 16.19, "volume": 38034.0}, {"date": "2021-12-14", "close": 16.05, "volume": 46813.0}, {"date": "2021-12-15", "close": 16.04, "volume": 107161.0}, {"date": "2021-12-16", "close": 16.24, "volume": 75954.0}, {"date": "2021-12-17", "close": 15.87, "volume": 51566.0}, {"date": "2021-12-20", "close": 15.7, "volume": 118000.0}, {"date": "2021-12-21", "close": 16.14, "volume": 68711.0}, {"date": "2021-12-22", "close": 16.18, "volume": 71240.0}, {"date": "2021-12-23", "close": 16.33, "volume": 42800.0}, {"date": "2021-12-27", "close": 16.64, "volume": 63632.0}, {"date": "2021-12-28", "close": 16.61, "volume": 82285.0}, {"date": "2021-12-29", "close": 16.5, "volume": 82483.0}, {"date": "2021-12-30", "close": 16.48, "volume": 47352.0}, {"date": "2021-12-31", "close": 16.52, "volume": 40011.0}, {"date": "2022-01-03", "close": 16.82, "volume": 53625.0}, {"date": "2022-01-04", "close": 17.23, "volume": 92467.0}, {"date": "2022-01-05", "close": 17.24, "volume": 119198.0}, {"date": "2022-01-06", "close": 17.53, "volume": 99887.0}, {"date": "2022-01-07", "close": 17.76, "volume": 85014.0}, {"date": "2022-01-10", "close": 17.75, "volume": 91308.0}, {"date": "2022-01-11", "close": 18.36, "volume": 106256.0}, {"date": "2022-01-12", "close": 18.6, "volume": 264080.0}, {"date": "2022-01-13", "close": 18.54, "volume": 138769.0}, {"date": "2022-01-14", "close": 19.0, "volume": 140896.0}, {"date": "2022-01-18", "close": 19.06, "volume": 133201.0}, {"date": "2022-01-19", "close": 18.9, "volume": 218837.0}, {"date": "2022-01-20", "close": 18.99, "volume": 178429.0}, {"date": "2022-01-21", "close": 18.33, "volume": 153650.0}, {"date": "2022-01-24", "close": 17.8, "volume": 506887.0}, {"date": "2022-01-25", "close": 18.46, "volume": 79522.0}, {"date": "2022-01-26", "close": 18.42, "volume": 49498.0}, {"date": "2022-01-27", "close": 18.71, "volume": 69662.0}, {"date": "2022-01-28", "close": 18.66, "volume": 67024.0}, {"date": "2022-01-31", "close": 18.76, "volume": 47783.0}, {"date": "2022-02-01", "close": 19.36, "volume": 102869.0}, {"date": "2022-02-02", "close": 19.4, "volume": 56441.0}, {"date": "2022-02-03", "close": 19.13, "volume": 77531.0}, {"date": "2022-02-04", "close": 19.37, "volume": 72563.0}, {"date": "2022-02-07", "close": 19.46, "volume": 90144.0}, {"date": "2022-02-08", "close": 19.03, "volume": 98646.0}, {"date": "2022-02-09", "close": 19.61, "volume": 138245.0}, {"date": "2022-02-10", "close": 19.2, "volume": 45546.0}, {"date": "2022-02-11", "close": 19.69, "volume": 39944.0}, {"date": "2022-02-14", "close": 19.18, "volume": 70185.0}, {"date": "2022-02-15", "close": 18.93, "volume": 63290.0}, {"date": "2022-02-16", "close": 19.03, "volume": 86961.0}, {"date": "2022-02-17", "close": 19.08, "volume": 76424.0}, {"date": "2022-02-18", "close": 18.84, "volume": 44057.0}, {"date": "2022-02-22", "close": 18.63, "volume": 88677.0}, {"date": "2022-02-23", "close": 18.94, "volume": 45868.0}, {"date": "2022-02-24", "close": 18.69, "volume": 101393.0}, {"date": "2022-02-25", "close": 19.1, "volume": 77951.0}, {"date": "2022-02-28", "close": 19.42, "volume": 72947.0}, {"date": "2022-03-01", "close": 19.73, "volume": 110159.0}, {"date": "2022-03-02", "close": 20.12, "volume": 93720.0}, {"date": "2022-03-03", "close": 20.11, "volume": 63535.0}, {"date": "2022-03-04", "close": 20.41, "volume": 129319.0}, {"date": "2022-03-07", "close": 20.74, "volume": 145979.0}, {"date": "2022-03-08", "close": 20.86, "volume": 150626.0}, {"date": "2022-03-09", "close": 20.11, "volume": 162654.0}, {"date": "2022-03-10", "close": 20.82, "volume": 127018.0}, {"date": "2022-03-11", "close": 20.48, "volume": 114015.0}, {"date": "2022-03-14", "close": 19.74, "volume": 106529.0}, {"date": "2022-03-15", "close": 19.18, "volume": 101290.0}, {"date": "2022-03-16", "close": 19.3, "volume": 82014.0}, {"date": "2022-03-17", "close": 19.94, "volume": 104059.0}, {"date": "2022-03-18", "close": 20.05, "volume": 83659.0}, {"date": "2022-03-21", "close": 20.85, "volume": 55742.0}, {"date": "2022-03-22", "close": 20.92, "volume": 98194.0}, {"date": "2022-03-23", "close": 21.24, "volume": 91856.0}, {"date": "2022-03-24", "close": 21.23, "volume": 58972.0}, {"date": "2022-03-25", "close": 21.64, "volume": 100197.0}, {"date": "2022-03-28", "close": 21.28, "volume": 59151.0}, {"date": "2022-03-29", "close": 21.04, "volume": 98746.0}, {"date": "2022-03-30", "close": 21.18, "volume": 31046.0}, {"date": "2022-03-31", "close": 20.93, "volume": 57281.0}, {"date": "2022-04-01", "close": 21.24, "volume": 51121.0}, {"date": "2022-04-04", "close": 21.38, "volume": 38690.0}, {"date": "2022-04-05", "close": 21.12, "volume": 56335.0}, {"date": "2022-04-06", "close": 21.29, "volume": 71024.0}, {"date": "2022-04-07", "close": 21.4, "volume": 52351.0}, {"date": "2022-04-08", "close": 21.75, "volume": 101692.0}, {"date": "2022-04-11", "close": 21.36, "volume": 75292.0}, {"date": "2022-04-12", "close": 21.74, "volume": 101313.0}, {"date": "2022-04-13", "close": 21.99, "volume": 72356.0}, {"date": "2022-04-14", "close": 21.82, "volume": 58135.0}, {"date": "2022-04-18", "close": 22.29, "volume": 60836.0}, {"date": "2022-04-19", "close": 22.13, "volume": 43700.0}, {"date": "2022-04-20", "close": 22.22, "volume": 57081.0}, {"date": "2022-04-21", "close": 21.63, "volume": 67238.0}, {"date": "2022-04-22", "close": 21.39, "volume": 148244.0}, {"date": "2022-04-25", "close": 20.78, "volume": 160046.0}, {"date": "2022-04-26", "close": 20.79, "volume": 87738.0}, {"date": "2022-04-27", "close": 20.94, "volume": 133282.0}, {"date": "2022-04-28", "close": 21.49, "volume": 93243.0}, {"date": "2022-04-29", "close": 21.16, "volume": 113060.0}, {"date": "2022-05-02", "close": 21.24, "volume": 67335.0}, {"date": "2022-05-03", "close": 21.72, "volume": 120667.0}, {"date": "2022-05-04", "close": 22.48, "volume": 112020.0}, {"date": "2022-05-05", "close": 21.85, "volume": 104380.0}, {"date": "2022-05-06", "close": 22.48, "volume": 76196.0}, {"date": "2022-05-09", "close": 20.9, "volume": 66418.0}, {"date": "2022-05-10", "close": 20.86, "volume": 63948.0}, {"date": "2022-05-11", "close": 21.07, "volume": 136153.0}, {"date": "2022-05-12", "close": 20.87, "volume": 73600.0}, {"date": "2022-05-13", "close": 21.34, "volume": 84328.0}, {"date": "2022-05-16", "close": 21.88, "volume": 108695.0}, {"date": "2022-05-17", "close": 22.03, "volume": 109880.0}, {"date": "2022-05-18", "close": 21.48, "volume": 77620.0}, {"date": "2022-05-19", "close": 21.48, "volume": 119071.0}, {"date": "2022-05-20", "close": 21.47, "volume": 68305.0}, {"date": "2022-05-23", "close": 21.78, "volume": 107193.0}, {"date": "2022-05-24", "close": 22.0, "volume": 106216.0}, {"date": "2022-05-25", "close": 22.37, "volume": 56628.0}, {"date": "2022-05-26", "close": 22.7, "volume": 45521.0}, {"date": "2022-05-27", "close": 23.17, "volume": 74250.0}, {"date": "2022-05-31", "close": 22.98, "volume": 119556.0}, {"date": "2022-06-01", "close": 23.44, "volume": 94499.0}, {"date": "2022-06-02", "close": 23.39, "volume": 88711.0}, {"date": "2022-06-03", "close": 23.65, "volume": 84796.0}, {"date": "2022-06-06", "close": 23.81, "volume": 71225.0}, {"date": "2022-06-07", "close": 24.36, "volume": 113055.0}, {"date": "2022-06-08", "close": 24.49, "volume": 87176.0}, {"date": "2022-06-09", "close": 24.07, "volume": 86696.0}, {"date": "2022-06-10", "close": 23.59, "volume": 110111.0}, {"date": "2022-06-13", "close": 22.56, "volume": 144902.0}, {"date": "2022-06-14", "close": 22.17, "volume": 68724.0}, {"date": "2022-06-15", "close": 21.99, "volume": 62370.0}, {"date": "2022-06-16", "close": 20.61, "volume": 62522.0}, {"date": "2022-06-17", "close": 19.35, "volume": 139090.0}, {"date": "2022-06-21", "close": 20.26, "volume": 64512.0}, {"date": "2022-06-22", "close": 19.44, "volume": 103697.0}, {"date": "2022-06-23", "close": 18.9, "volume": 139504.0}, {"date": "2022-06-24", "close": 19.35, "volume": 58961.0}, {"date": "2022-06-27", "close": 19.87, "volume": 38357.0}, {"date": "2022-06-28", "close": 20.26, "volume": 68504.0}, {"date": "2022-06-29", "close": 19.73, "volume": 25624.0}, {"date": "2022-06-30", "close": 19.47, "volume": 50812.0}, {"date": "2022-07-01", "close": 19.63, "volume": 52321.0}, {"date": "2022-07-05", "close": 19.07, "volume": 88356.0}, {"date": "2022-07-06", "close": 18.69, "volume": 80954.0}, {"date": "2022-07-07", "close": 19.38, "volume": 55103.0}, {"date": "2022-07-08", "close": 19.4, "volume": 52948.0}, {"date": "2022-07-11", "close": 19.13, "volume": 52729.0}, {"date": "2022-07-12", "close": 18.88, "volume": 84414.0}, {"date": "2022-07-13", "close": 18.96, "volume": 47704.0}, {"date": "2022-07-14", "close": 18.54, "volume": 68061.0}, {"date": "2022-07-15", "close": 18.84, "volume": 41262.0}, {"date": "2022-07-18", "close": 19.15, "volume": 33029.0}, {"date": "2022-07-19", "close": 19.72, "volume": 21370.0}, {"date": "2022-07-20", "close": 19.97, "volume": 24863.0}, {"date": "2022-07-21", "close": 19.7, "volume": 43613.0}, {"date": "2022-07-22", "close": 19.6, "volume": 18357.0}, {"date": "2022-07-25", "close": 20.12, "volume": 55899.0}, {"date": "2022-07-26", "close": 19.77, "volume": 56001.0}, {"date": "2022-07-27", "close": 20.25, "volume": 76557.0}, {"date": "2022-07-28", "close": 20.55, "volume": 37556.0}, {"date": "2022-07-29", "close": 21.18, "volume": 65220.0}, {"date": "2022-08-01", "close": 20.81, "volume": 36339.0}, {"date": "2022-08-02", "close": 20.78, "volume": 51513.0}, {"date": "2022-08-03", "close": 20.49, "volume": 57421.0}, {"date": "2022-08-04", "close": 19.87, "volume": 77548.0}, {"date": "2022-08-05", "close": 20.07, "volume": 48132.0}, {"date": "2022-08-08", "close": 20.25, "volume": 28129.0}, {"date": "2022-08-09", "close": 20.45, "volume": 37947.0}, {"date": "2022-08-10", "close": 20.76, "volume": 65679.0}, {"date": "2022-08-11", "close": 21.28, "volume": 41827.0}, {"date": "2022-08-12", "close": 21.42, "volume": 68084.0}, {"date": "2022-08-15", "close": 21.04, "volume": 62432.0}, {"date": "2022-08-16", "close": 21.19, "volume": 43334.0}, {"date": "2022-08-17", "close": 21.16, "volume": 26719.0}, {"date": "2022-08-18", "close": 21.59, "volume": 74457.0}, {"date": "2022-08-19", "close": 21.63, "volume": 28758.0}, {"date": "2022-08-22", "close": 21.52, "volume": 19232.0}, {"date": "2022-08-23", "close": 22.12, "volume": 25853.0}, {"date": "2022-08-24", "close": 22.27, "volume": 33690.0}, {"date": "2022-08-25", "close": 22.53, "volume": 52008.0}, {"date": "2022-08-26", "close": 22.26, "volume": 36570.0}, {"date": "2022-08-29", "close": 22.89, "volume": 42318.0}, {"date": "2022-08-30", "close": 21.94, "volume": 55734.0}, {"date": "2022-08-31", "close": 21.58, "volume": 58154.0}, {"date": "2022-09-01", "close": 21.2, "volume": 41362.0}, {"date": "2022-09-02", "close": 21.52, "volume": 29050.0}, {"date": "2022-09-06", "close": 21.28, "volume": 15418.0}, {"date": "2022-09-07", "close": 21.12, "volume": 18265.0}, {"date": "2022-09-08", "close": 21.2, "volume": 21504.0}, {"date": "2022-09-09", "close": 21.76, "volume": 25276.0}, {"date": "2022-09-12", "close": 21.97, "volume": 72430.0}, {"date": "2022-09-13", "close": 21.4, "volume": 20031.0}, {"date": "2022-09-14", "close": 21.85, "volume": 60767.0}, {"date": "2022-09-15", "close": 21.38, "volume": 39302.0}, {"date": "2022-09-16", "close": 21.0, "volume": 37310.0}, {"date": "2022-09-19", "close": 21.07, "volume": 26362.0}, {"date": "2022-09-20", "close": 20.88, "volume": 51782.0}, {"date": "2022-09-21", "close": 20.41, "volume": 47814.0}, {"date": "2022-09-22", "close": 20.47, "volume": 37860.0}, {"date": "2022-09-23", "close": 19.15, "volume": 61230.0}, {"date": "2022-09-26", "close": 18.58, "volume": 51326.0}, {"date": "2022-09-27", "close": 18.8, "volume": 27124.0}, {"date": "2022-09-28", "close": 19.66, "volume": 58222.0}, {"date": "2022-09-29", "close": 19.58, "volume": 35377.0}, {"date": "2022-09-30", "close": 19.46, "volume": 40038.0}, {"date": "2022-10-03", "close": 20.37, "volume": 68164.0}, {"date": "2022-10-04", "close": 21.21, "volume": 45946.0}, {"date": "2022-10-05", "close": 21.66, "volume": 59837.0}, {"date": "2022-10-06", "close": 21.9, "volume": 74188.0}, {"date": "2022-10-07", "close": 21.81, "volume": 73775.0}, {"date": "2022-10-10", "close": 21.37, "volume": 50772.0}, {"date": "2022-10-11", "close": 21.1, "volume": 60315.0}, {"date": "2022-10-12", "close": 21.23, "volume": 58124.0}, {"date": "2022-10-13", "close": 21.85, "volume": 76263.0}, {"date": "2022-10-14", "close": 21.17, "volume": 71496.0}, {"date": "2022-10-17", "close": 21.35, "volume": 61664.0}, {"date": "2022-10-18", "close": 21.4, "volume": 58753.0}, {"date": "2022-10-19", "close": 21.88, "volume": 33589.0}, {"date": "2022-10-20", "close": 22.16, "volume": 108654.0}, {"date": "2022-10-21", "close": 22.67, "volume": 36344.0}, {"date": "2022-10-24", "close": 22.85, "volume": 66696.0}, {"date": "2022-10-25", "close": 22.94, "volume": 44745.0}, {"date": "2022-10-26", "close": 23.36, "volume": 82397.0}, {"date": "2022-10-27", "close": 23.42, "volume": 29992.0}, {"date": "2022-10-28", "close": 23.44, "volume": 37476.0}, {"date": "2022-10-31", "close": 23.56, "volume": 30081.0}, {"date": "2022-11-01", "close": 23.8, "volume": 25157.0}, {"date": "2022-11-02", "close": 23.39, "volume": 56798.0}, {"date": "2022-11-03", "close": 23.63, "volume": 56549.0}, {"date": "2022-11-04", "close": 24.11, "volume": 72753.0}, {"date": "2022-11-07", "close": 24.27, "volume": 78812.0}, {"date": "2022-11-08", "close": 24.19, "volume": 84056.0}, {"date": "2022-11-09", "close": 23.17, "volume": 90015.0}, {"date": "2022-11-10", "close": 23.29, "volume": 217249.0}, {"date": "2022-11-11", "close": 23.89, "volume": 202743.0}, {"date": "2022-11-14", "close": 23.98, "volume": 186468.0}, {"date": "2022-11-15", "close": 24.36, "volume": 149921.0}, {"date": "2022-11-16", "close": 23.88, "volume": 203780.0}, {"date": "2022-11-17", "close": 23.9, "volume": 94024.0}, {"date": "2022-11-18", "close": 22.48, "volume": 113205.0}, {"date": "2022-11-21", "close": 22.24, "volume": 106690.0}, {"date": "2022-11-22", "close": 23.0, "volume": 75952.0}, {"date": "2022-11-23", "close": 22.67, "volume": 68610.0}, {"date": "2022-11-25", "close": 22.77, "volume": 39222.0}, {"date": "2022-11-28", "close": 22.27, "volume": 74919.0}, {"date": "2022-11-29", "close": 22.57, "volume": 54317.0}, {"date": "2022-11-30", "close": 22.68, "volume": 42049.0}, {"date": "2022-12-01", "close": 22.74, "volume": 52912.0}, {"date": "2022-12-02", "close": 22.55, "volume": 24399.0}, {"date": "2022-12-05", "close": 21.94, "volume": 70974.0}, {"date": "2022-12-06", "close": 21.54, "volume": 61167.0}, {"date": "2022-12-07", "close": 21.31, "volume": 65514.0}, {"date": "2022-12-08", "close": 21.13, "volume": 37522.0}, {"date": "2022-12-09", "close": 20.72, "volume": 50401.0}, {"date": "2022-12-12", "close": 21.2, "volume": 56981.0}, {"date": "2022-12-13", "close": 21.64, "volume": 52692.0}, {"date": "2022-12-14", "close": 21.58, "volume": 31002.0}, {"date": "2022-12-15", "close": 21.41, "volume": 59809.0}, {"date": "2022-12-16", "close": 21.03, "volume": 77498.0}, {"date": "2022-12-19", "close": 20.96, "volume": 66394.0}, {"date": "2022-12-20", "close": 21.4, "volume": 104356.0}, {"date": "2022-12-21", "close": 21.63, "volume": 93167.0}, {"date": "2022-12-22", "close": 21.23, "volume": 35822.0}, {"date": "2022-12-23", "close": 21.83, "volume": 40053.0}, {"date": "2022-12-27", "close": 21.97, "volume": 75713.0}, {"date": "2022-12-28", "close": 21.4, "volume": 89934.0}, {"date": "2022-12-29", "close": 21.66, "volume": 68876.0}, {"date": "2022-12-30", "close": 21.8, "volume": 71580.0}, {"date": "2023-01-03", "close": 21.16, "volume": 52163.0}, {"date": "2023-01-04", "close": 21.2, "volume": 80080.0}, {"date": "2023-01-05", "close": 21.5, "volume": 69247.0}, {"date": "2023-01-06", "close": 21.93, "volume": 62238.0}, {"date": "2023-01-09", "close": 21.84, "volume": 178448.0}, {"date": "2023-01-10", "close": 22.06, "volume": 82494.0}, {"date": "2023-01-11", "close": 22.24, "volume": 79508.0}, {"date": "2023-01-12", "close": 22.64, "volume": 55998.0}, {"date": "2023-01-13", "close": 22.58, "volume": 52075.0}, {"date": "2023-01-17", "close": 22.48, "volume": 90968.0}, {"date": "2023-01-18", "close": 22.11, "volume": 53401.0}, {"date": "2023-01-19", "close": 22.31, "volume": 73337.0}, {"date": "2023-01-20", "close": 22.57, "volume": 42129.0}, {"date": "2023-01-23", "close": 22.57, "volume": 90635.0}, {"date": "2023-01-24", "close": 22.52, "volume": 51661.0}, {"date": "2023-01-25", "close": 22.56, "volume": 56370.0}, {"date": "2023-01-26", "close": 23.1, "volume": 62209.0}, {"date": "2023-01-27", "close": 22.8, "volume": 108989.0}, {"date": "2023-01-30", "close": 22.42, "volume": 57931.0}, {"date": "2023-01-31", "close": 22.6, "volume": 36210.0}, {"date": "2023-02-01", "close": 22.3, "volume": 105399.0}, {"date": "2023-02-02", "close": 21.95, "volume": 113370.0}, {"date": "2023-02-03", "close": 21.8, "volume": 64226.0}, {"date": "2023-02-06", "close": 21.66, "volume": 29280.0}, {"date": "2023-02-07", "close": 22.29, "volume": 127861.0}, {"date": "2023-02-08", "close": 22.07, "volume": 34222.0}, {"date": "2023-02-09", "close": 21.73, "volume": 51607.0}, {"date": "2023-02-10", "close": 22.45, "volume": 42588.0}, {"date": "2023-02-13", "close": 22.405, "volume": 56219.0}, {"date": "2023-02-14", "close": 22.4, "volume": 41170.0}, {"date": "2023-02-15", "close": 22.15, "volume": 82628.0}, {"date": "2023-02-16", "close": 21.97, "volume": 62019.0}, {"date": "2023-02-17", "close": 21.33, "volume": 89117.0}, {"date": "2023-02-21", "close": 21.29, "volume": 68254.0}, {"date": "2023-02-22", "close": 21.11, "volume": 82209.0}, {"date": "2023-02-23", "close": 21.34, "volume": 48045.0}, {"date": "2023-02-24", "close": 21.27, "volume": 67344.0}, {"date": "2023-02-27", "close": 21.48, "volume": 67763.0}, {"date": "2023-02-28", "close": 21.28, "volume": 68147.0}, {"date": "2023-03-01", "close": 21.61, "volume": 83853.0}, {"date": "2023-03-02", "close": 21.76, "volume": 85262.0}, {"date": "2023-03-03", "close": 21.99, "volume": 70829.0}, {"date": "2023-03-06", "close": 21.94, "volume": 52394.0}, {"date": "2023-03-07", "close": 21.53, "volume": 61159.0}, {"date": "2023-03-08", "close": 21.35, "volume": 42758.0}, {"date": "2023-03-09", "close": 21.05, "volume": 81095.0}, {"date": "2023-03-10", "close": 20.57, "volume": 154012.0}, {"date": "2023-03-13", "close": 20.14, "volume": 73088.0}, {"date": "2023-03-14", "close": 20.3, "volume": 66537.0}, {"date": "2023-03-15", "close": 19.28, "volume": 237338.0}, {"date": "2023-03-16", "close": 19.44, "volume": 96875.0}, {"date": "2023-03-17", "close": 19.23, "volume": 72815.0}, {"date": "2023-03-20", "close": 19.53, "volume": 42130.0}, {"date": "2023-03-21", "close": 20.04, "volume": 80108.0}, {"date": "2023-03-22", "close": 19.74, "volume": 83499.0}, {"date": "2023-03-23", "close": 19.47, "volume": 75295.0}, {"date": "2023-03-24", "close": 19.45, "volume": 80391.0}, {"date": "2023-03-27", "close": 19.81, "volume": 38206.0}, {"date": "2023-03-28", "close": 20.05, "volume": 74101.0}, {"date": "2023-03-29", "close": 20.28, "volume": 73386.0}, {"date": "2023-03-30", "close": 20.37, "volume": 58186.0}, {"date": "2023-03-31", "close": 20.56, "volume": 54079.0}, {"date": "2023-04-03", "close": 21.4, "volume": 114847.0}, {"date": "2023-04-04", "close": 21.06, "volume": 78246.0}, {"date": "2023-04-05", "close": 21.26, "volume": 60061.0}, {"date": "2023-04-06", "close": 21.05, "volume": 36351.0}, {"date": "2023-04-10", "close": 21.17, "volume": 65321.0}, {"date": "2023-04-11", "close": 21.39, "volume": 54699.0}, {"date": "2023-04-12", "close": 21.39, "volume": 40579.0}, {"date": "2023-04-13", "close": 21.55, "volume": 38733.0}, {"date": "2023-04-14", "close": 21.57, "volume": 61866.0}, {"date": "2023-04-17", "close": 21.32, "volume": 63984.0}, {"date": "2023-04-18", "close": 21.33, "volume": 56456.0}, {"date": "2023-04-19", "close": 21.26, "volume": 71308.0}, {"date": "2023-04-20", "close": 21.11, "volume": 60640.0}, {"date": "2023-04-21", "close": 20.93, "volume": 62195.0}, {"date": "2023-04-24", "close": 21.19, "volume": 68294.0}, {"date": "2023-04-25", "close": 20.73, "volume": 122011.0}, {"date": "2023-04-26", "close": 20.57, "volume": 134256.0}, {"date": "2023-04-27", "close": 20.72, "volume": 59694.0}, {"date": "2023-04-28", "close": 20.98, "volume": 77176.0}, {"date": "2023-05-01", "close": 20.76, "volume": 37569.0}, {"date": "2023-05-02", "close": 20.01, "volume": 119029.0}, {"date": "2023-05-03", "close": 19.65, "volume": 108435.0}, {"date": "2023-05-04", "close": 19.42, "volume": 82007.0}, {"date": "2023-05-05", "close": 19.87, "volume": 72996.0}, {"date": "2023-05-08", "close": 19.84, "volume": 91676.0}, {"date": "2023-05-09", "close": 19.94, "volume": 135805.0}, {"date": "2023-05-10", "close": 19.72, "volume": 109257.0}, {"date": "2023-05-11", "close": 19.51, "volume": 172759.0}, {"date": "2023-05-12", "close": 19.5, "volume": 89276.0}, {"date": "2023-05-15", "close": 19.57, "volume": 212592.0}, {"date": "2023-05-16", "close": 19.28, "volume": 113834.0}, {"date": "2023-05-17", "close": 19.62, "volume": 127570.0}, {"date": "2023-05-18", "close": 19.8, "volume": 138600.0}, {"date": "2023-05-19", "close": 19.9, "volume": 41143.0}, {"date": "2023-05-22", "close": 19.82, "volume": 25263.0}, {"date": "2023-05-23", "close": 20.01, "volume": 53119.0}, {"date": "2023-05-24", "close": 20.1, "volume": 90783.0}, {"date": "2023-05-25", "close": 19.8, "volume": 51401.0}, {"date": "2023-05-26", "close": 19.81, "volume": 29406.0}, {"date": "2023-05-30", "close": 19.62, "volume": 41692.0}, {"date": "2023-05-31", "close": 19.39, "volume": 51336.0}, {"date": "2023-06-01", "close": 19.75, "volume": 111668.0}, {"date": "2023-06-02", "close": 20.17, "volume": 38629.0}, {"date": "2023-06-05", "close": 20.1, "volume": 40680.0}, {"date": "2023-06-06", "close": 20.29, "volume": 60337.0}, {"date": "2023-06-07", "close": 20.66, "volume": 19966.0}, {"date": "2023-06-08", "close": 20.56, "volume": 30512.0}, {"date": "2023-06-09", "close": 20.46, "volume": 22954.0}, {"date": "2023-06-12", "close": 20.23, "volume": 51007.0}, {"date": "2023-06-13", "close": 20.48, "volume": 75381.0}, {"date": "2023-06-14", "close": 20.25, "volume": 41563.0}, {"date": "2023-06-15", "close": 20.47, "volume": 18263.0}, {"date": "2023-06-16", "close": 20.45, "volume": 36953.0}, {"date": "2023-06-20", "close": 20.01, "volume": 69140.0}, {"date": "2023-06-21", "close": 20.24, "volume": 57840.0}, {"date": "2023-06-22", "close": 19.93, "volume": 18821.0}, {"date": "2023-06-23", "close": 19.81, "volume": 39456.0}, {"date": "2023-06-26", "close": 20.18, "volume": 45754.0}, {"date": "2023-06-27", "close": 20.28, "volume": 28746.0}, {"date": "2023-06-28", "close": 20.47, "volume": 59496.0}, {"date": "2023-06-29", "close": 20.68, "volume": 31619.0}, {"date": "2023-06-30", "close": 20.82, "volume": 61775.0}, {"date": "2023-07-03", "close": 20.95, "volume": 28000.0}, {"date": "2023-07-05", "close": 20.79, "volume": 58054.0}, {"date": "2023-07-06", "close": 20.33, "volume": 57128.0}, {"date": "2023-07-07", "close": 20.81, "volume": 32967.0}, {"date": "2023-07-10", "close": 20.88, "volume": 53573.0}, {"date": "2023-07-11", "close": 21.27, "volume": 47866.0}, {"date": "2023-07-12", "close": 21.4, "volume": 41140.0}, {"date": "2023-07-13", "close": 21.35, "volume": 50546.0}, {"date": "2023-07-14", "close": 20.91, "volume": 96638.0}, {"date": "2023-07-17", "close": 20.91, "volume": 50489.0}, {"date": "2023-07-18", "close": 21.17, "volume": 47413.0}, {"date": "2023-07-19", "close": 21.27, "volume": 46941.0}, {"date": "2023-07-20", "close": 21.51, "volume": 51966.0}, {"date": "2023-07-21", "close": 21.66, "volume": 37761.0}, {"date": "2023-07-24", "close": 22.04, "volume": 72421.0}, {"date": "2023-07-25", "close": 22.25, "volume": 58225.0}, {"date": "2023-07-26", "close": 22.23, "volume": 46903.0}, {"date": "2023-07-27", "close": 22.16, "volume": 41046.0}, {"date": "2023-07-28", "close": 22.28, "volume": 49432.0}, {"date": "2023-07-31", "close": 22.69, "volume": 90017.0}, {"date": "2023-08-01", "close": 22.65, "volume": 47442.0}, {"date": "2023-08-02", "close": 22.36, "volume": 92858.0}, {"date": "2023-08-03", "close": 22.64, "volume": 54655.0}, {"date": "2023-08-04", "close": 22.54, "volume": 44094.0}, {"date": "2023-08-07", "close": 22.62, "volume": 28192.0}, {"date": "2023-08-08", "close": 22.71, "volume": 36356.0}, {"date": "2023-08-09", "close": 23.09, "volume": 102194.0}, {"date": "2023-08-10", "close": 23.07, "volume": 89793.0}, {"date": "2023-08-11", "close": 23.36, "volume": 58761.0}, {"date": "2023-08-14", "close": 23.3, "volume": 77210.0}, {"date": "2023-08-15", "close": 22.85, "volume": 35924.0}, {"date": "2023-08-16", "close": 22.68, "volume": 26132.0}, {"date": "2023-08-17", "close": 22.86, "volume": 31757.0}, {"date": "2023-08-18", "close": 22.96, "volume": 18951.0}, {"date": "2023-08-21", "close": 22.7, "volume": 42330.0}, {"date": "2023-08-22", "close": 22.58, "volume": 16881.0}, {"date": "2023-08-23", "close": 22.55, "volume": 20638.0}, {"date": "2023-08-24", "close": 22.4, "volume": 20819.0}, {"date": "2023-08-25", "close": 22.64, "volume": 24069.0}, {"date": "2023-08-28", "close": 22.76, "volume": 36501.0}, {"date": "2023-08-29", "close": 22.81, "volume": 27309.0}, {"date": "2023-08-30", "close": 22.97, "volume": 30857.0}, {"date": "2023-08-31", "close": 22.98, "volume": 22677.0}, {"date": "2023-09-01", "close": 23.46, "volume": 38669.0}, {"date": "2023-09-05", "close": 23.58, "volume": 104789.0}, {"date": "2023-09-06", "close": 23.54, "volume": 14783.0}, {"date": "2023-09-07", "close": 23.47, "volume": 11274.0}, {"date": "2023-09-08", "close": 23.5, "volume": 50279.0}, {"date": "2023-09-11", "close": 23.2, "volume": 35625.0}, {"date": "2023-09-12", "close": 23.48, "volume": 58032.0}, {"date": "2023-09-13", "close": 23.29, "volume": 31247.0}, {"date": "2023-09-14", "close": 23.48, "volume": 18247.0}, {"date": "2023-09-15", "close": 23.28, "volume": 43478.0}, {"date": "2023-09-18", "close": 23.33, "volume": 18035.0}, {"date": "2023-09-19", "close": 23.19, "volume": 15962.0}, {"date": "2023-09-20", "close": 23.05, "volume": 27611.0}, {"date": "2023-09-21", "close": 22.78, "volume": 55469.0}, {"date": "2023-09-22", "close": 22.97, "volume": 26952.0}, {"date": "2023-09-25", "close": 23.14, "volume": 45250.0}, {"date": "2023-09-26", "close": 22.89, "volume": 50268.0}, {"date": "2023-09-27", "close": 23.47, "volume": 48408.0}, {"date": "2023-09-28", "close": 23.49, "volume": 15758.0}, {"date": "2023-09-29", "close": 23.12, "volume": 14073.0}, {"date": "2023-10-02", "close": 22.74, "volume": 48432.0}, {"date": "2023-10-03", "close": 22.51, "volume": 21746.0}, {"date": "2023-10-04", "close": 21.87, "volume": 39254.0}, {"date": "2023-10-05", "close": 21.52, "volume": 37770.0}, {"date": "2023-10-06", "close": 21.62, "volume": 45721.0}, {"date": "2023-10-09", "close": 22.26, "volume": 48925.0}, {"date": "2023-10-10", "close": 22.23, "volume": 40797.0}, {"date": "2023-10-11", "close": 22.09, "volume": 41170.0}, {"date": "2023-10-12", "close": 22.01, "volume": 23084.0}, {"date": "2023-10-13", "close": 22.51, "volume": 11752.0}, {"date": "2023-10-16", "close": 22.66, "volume": 26487.0}, {"date": "2023-10-17", "close": 22.78, "volume": 17528.0}, {"date": "2023-10-18", "close": 22.82, "volume": 35501.0}, {"date": "2023-10-19", "close": 22.73, "volume": 15705.0}, {"date": "2023-10-20", "close": 22.49, "volume": 10743.0}, {"date": "2023-10-23", "close": 22.11, "volume": 16412.0}, {"date": "2023-10-24", "close": 22.01, "volume": 29659.0}, {"date": "2023-10-25", "close": 21.92, "volume": 12797.0}, {"date": "2023-10-26", "close": 21.75, "volume": 29998.0}, {"date": "2023-10-27", "close": 21.4, "volume": 31106.0}, {"date": "2023-10-30", "close": 21.5, "volume": 19911.0}, {"date": "2023-10-31", "close": 21.57, "volume": 14751.0}, {"date": "2023-11-01", "close": 21.62, "volume": 21685.0}, {"date": "2023-11-02", "close": 22.32, "volume": 52212.0}, {"date": "2023-11-03", "close": 22.11, "volume": 26893.0}, {"date": "2023-11-06", "close": 21.58, "volume": 79856.0}, {"date": "2023-11-07", "close": 21.12, "volume": 61015.0}, {"date": "2023-11-08", "close": 20.95, "volume": 30322.0}, {"date": "2023-11-09", "close": 21.02, "volume": 34845.0}, {"date": "2023-11-10", "close": 21.27, "volume": 32366.0}, {"date": "2023-11-13", "close": 21.42, "volume": 35276.0}, {"date": "2023-11-14", "close": 21.73, "volume": 64342.0}, {"date": "2023-11-15", "close": 21.66, "volume": 53752.0}, {"date": "2023-11-16", "close": 21.49, "volume": 59721.0}, {"date": "2023-11-17", "close": 20.61, "volume": 123011.0}, {"date": "2023-11-20", "close": 20.64, "volume": 49517.0}, {"date": "2023-11-21", "close": 20.6, "volume": 50436.0}, {"date": "2023-11-22", "close": 20.49, "volume": 82534.0}, {"date": "2023-11-24", "close": 20.6, "volume": 14093.0}, {"date": "2023-11-27", "close": 20.43, "volume": 55619.0}, {"date": "2023-11-28", "close": 20.5, "volume": 32379.0}, {"date": "2023-11-29", "close": 20.34, "volume": 63748.0}, {"date": "2023-11-30", "close": 20.51, "volume": 83391.0}, {"date": "2023-12-01", "close": 20.51, "volume": 67876.0}, {"date": "2023-12-04", "close": 20.45, "volume": 66405.0}, {"date": "2023-12-05", "close": 20.18, "volume": 50592.0}, {"date": "2023-12-06", "close": 19.79, "volume": 70092.0}, {"date": "2023-12-07", "close": 19.82, "volume": 30191.0}, {"date": "2023-12-08", "close": 20.03, "volume": 64411.0}, {"date": "2023-12-11", "close": 20.13, "volume": 40521.0}, {"date": "2023-12-12", "close": 19.95, "volume": 42973.0}, {"date": "2023-12-13", "close": 20.19, "volume": 40946.0}, {"date": "2023-12-14", "close": 20.7, "volume": 140751.0}, {"date": "2023-12-15", "close": 20.58, "volume": 40863.0}, {"date": "2023-12-18", "close": 20.75, "volume": 52258.0}, {"date": "2023-12-19", "close": 20.95, "volume": 32864.0}, {"date": "2023-12-20", "close": 20.8, "volume": 51967.0}, {"date": "2023-12-21", "close": 20.94, "volume": 43766.0}, {"date": "2023-12-22", "close": 20.96, "volume": 44461.0}, {"date": "2023-12-26", "close": 21.18, "volume": 27565.0}, {"date": "2023-12-27", "close": 21.07, "volume": 33851.0}, {"date": "2023-12-28", "close": 20.69, "volume": 71106.0}, {"date": "2023-12-29", "close": 20.63, "volume": 34685.0}, {"date": "2024-01-02", "close": 20.94, "volume": 27171.0}, {"date": "2024-01-03", "close": 21.27, "volume": 56417.0}, {"date": "2024-01-04", "close": 21.08, "volume": 65013.0}, {"date": "2024-01-05", "close": 21.15, "volume": 37330.0}, {"date": "2024-01-08", "close": 20.93, "volume": 78217.0}, {"date": "2024-01-09", "close": 20.74, "volume": 25986.0}, {"date": "2024-01-10", "close": 20.53, "volume": 29746.0}, {"date": "2024-01-11", "close": 20.61, "volume": 35122.0}, {"date": "2024-01-12", "close": 20.8, "volume": 56426.0}, {"date": "2024-01-16", "close": 20.29, "volume": 26434.0}, {"date": "2024-01-17", "close": 20.07, "volume": 26206.0}, {"date": "2024-01-18", "close": 19.95, "volume": 57886.0}, {"date": "2024-01-19", "close": 19.94, "volume": 26787.0}, {"date": "2024-01-22", "close": 19.94, "volume": 39180.0}, {"date": "2024-01-23", "close": 19.94, "volume": 51015.0}, {"date": "2024-01-24", "close": 20.18, "volume": 27410.0}, {"date": "2024-01-25", "close": 20.48, "volume": 37072.0}, {"date": "2024-01-26", "close": 20.55, "volume": 34485.0}, {"date": "2024-01-29", "close": 20.53, "volume": 50840.0}, {"date": "2024-01-30", "close": 20.78, "volume": 28103.0}, {"date": "2024-01-31", "close": 20.47, "volume": 27486.0}, {"date": "2024-02-01", "close": 20.5, "volume": 26620.0}, {"date": "2024-02-02", "close": 20.56, "volume": 13635.0}, {"date": "2024-02-05", "close": 20.47, "volume": 14758.0}, {"date": "2024-02-06", "close": 20.57, "volume": 17832.0}, {"date": "2024-02-07", "close": 20.62, "volume": 23713.0}, {"date": "2024-02-08", "close": 20.8, "volume": 41251.0}, {"date": "2024-02-09", "close": 20.55, "volume": 56160.0}, {"date": "2024-02-12", "close": 21.05, "volume": 111320.0}, {"date": "2024-02-13", "close": 20.79, "volume": 23674.0}, {"date": "2024-02-14", "close": 20.64, "volume": 22412.0}, {"date": "2024-02-15", "close": 21.1, "volume": 52240.0}, {"date": "2024-02-16", "close": 21.0, "volume": 38847.0}, {"date": "2024-02-20", "close": 20.86, "volume": 21407.0}, {"date": "2024-02-21", "close": 21.21, "volume": 18821.0}, {"date": "2024-02-22", "close": 21.29, "volume": 17526.0}, {"date": "2024-02-23", "close": 21.22, "volume": 16418.0}, {"date": "2024-02-26", "close": 21.14, "volume": 53161.0}, {"date": "2024-02-27", "close": 21.05, "volume": 30911.0}, {"date": "2024-02-28", "close": 21.1, "volume": 40751.0}, {"date": "2024-02-29", "close": 21.22, "volume": 18641.0}, {"date": "2024-03-01", "close": 21.52, "volume": 49331.0}, {"date": "2024-03-04", "close": 21.35, "volume": 44270.0}, {"date": "2024-03-05", "close": 21.48, "volume": 30612.0}, {"date": "2024-03-06", "close": 21.6, "volume": 31936.0}, {"date": "2024-03-07", "close": 21.8, "volume": 22229.0}, {"date": "2024-03-08", "close": 21.8, "volume": 22693.0}, {"date": "2024-03-11", "close": 22.04, "volume": 23622.0}, {"date": "2024-03-12", "close": 22.07, "volume": 20362.0}, {"date": "2024-03-13", "close": 22.44, "volume": 28941.0}, {"date": "2024-03-14", "close": 22.51, "volume": 25773.0}, {"date": "2024-03-15", "close": 22.51, "volume": 18896.0}, {"date": "2024-03-18", "close": 22.58, "volume": 25027.0}, {"date": "2024-03-19", "close": 22.74, "volume": 23988.0}, {"date": "2024-03-20", "close": 22.65, "volume": 31046.0}, {"date": "2024-03-21", "close": 22.76, "volume": 32386.0}, {"date": "2024-03-22", "close": 22.7, "volume": 27482.0}, {"date": "2024-03-25", "close": 22.76, "volume": 56876.0}, {"date": "2024-03-26", "close": 22.68, "volume": 42260.0}, {"date": "2024-03-27", "close": 22.82, "volume": 21488.0}, {"date": "2024-03-28", "close": 23.06, "volume": 46683.0}, {"date": "2024-04-01", "close": 23.29, "volume": 23839.0}, {"date": "2024-04-02", "close": 23.51, "volume": 53116.0}, {"date": "2024-04-03", "close": 23.72, "volume": 30535.0}, {"date": "2024-04-04", "close": 23.7, "volume": 51376.0}, {"date": "2024-04-05", "close": 24.021, "volume": 52748.0}, {"date": "2024-04-08", "close": 23.92, "volume": 44204.0}, {"date": "2024-04-09", "close": 23.91, "volume": 17929.0}, {"date": "2024-04-10", "close": 24.06, "volume": 30528.0}, {"date": "2024-04-11", "close": 24.02, "volume": 35599.0}, {"date": "2024-04-12", "close": 23.59, "volume": 56593.0}, {"date": "2024-04-15", "close": 23.37, "volume": 32394.0}, {"date": "2024-04-16", "close": 23.28, "volume": 21951.0}, {"date": "2024-04-17", "close": 23.22, "volume": 42161.0}, {"date": "2024-04-18", "close": 23.15, "volume": 40184.0}, {"date": "2024-04-19", "close": 23.37, "volume": 30221.0}, {"date": "2024-04-22", "close": 23.565, "volume": 25901.0}, {"date": "2024-04-23", "close": 23.67, "volume": 25436.0}, {"date": "2024-04-24", "close": 23.53, "volume": 22945.0}, {"date": "2024-04-25", "close": 23.63, "volume": 25828.0}, {"date": "2024-04-26", "close": 23.42, "volume": 41166.0}, {"date": "2024-04-29", "close": 23.67, "volume": 23342.0}, {"date": "2024-04-30", "close": 23.12, "volume": 33135.0}, {"date": "2024-05-01", "close": 22.87, "volume": 31481.0}, {"date": "2024-05-02", "close": 23.08, "volume": 35838.0}, {"date": "2024-05-03", "close": 23.07, "volume": 35460.0}, {"date": "2024-05-06", "close": 23.25, "volume": 30400.0}, {"date": "2024-05-07", "close": 23.3, "volume": 24267.0}, {"date": "2024-05-08", "close": 23.35, "volume": 36417.0}, {"date": "2024-05-09", "close": 23.65, "volume": 56143.0}, {"date": "2024-05-10", "close": 23.53, "volume": 37030.0}, {"date": "2024-05-13", "close": 23.38, "volume": 14474.0}, {"date": "2024-05-14", "close": 23.38, "volume": 19437.0}, {"date": "2024-05-15", "close": 23.55, "volume": 38417.0}, {"date": "2024-05-16", "close": 23.42, "volume": 22434.0}, {"date": "2024-05-17", "close": 23.74, "volume": 16236.0}, {"date": "2024-05-20", "close": 23.6, "volume": 26253.0}, {"date": "2024-05-21", "close": 23.56, "volume": 18529.0}, {"date": "2024-05-22", "close": 23.16, "volume": 44023.0}, {"date": "2024-05-23", "close": 22.97, "volume": 55097.0}, {"date": "2024-05-24", "close": 23.13, "volume": 48767.0}, {"date": "2024-05-28", "close": 23.37, "volume": 44089.0}, {"date": "2024-05-29", "close": 23.02, "volume": 48751.0}, {"date": "2024-05-30", "close": 23.18, "volume": 39287.0}, {"date": "2024-05-31", "close": 23.64, "volume": 85493.0}, {"date": "2024-06-03", "close": 23.18, "volume": 42053.0}, {"date": "2024-06-04", "close": 23.0, "volume": 46012.0}, {"date": "2024-06-05", "close": 23.08, "volume": 63271.0}, {"date": "2024-06-06", "close": 23.25, "volume": 41157.0}, {"date": "2024-06-07", "close": 23.13, "volume": 39974.0}, {"date": "2024-06-10", "close": 23.07, "volume": 28339.0}, {"date": "2024-06-11", "close": 23.1, "volume": 39612.0}, {"date": "2024-06-12", "close": 22.98, "volume": 76336.0}, {"date": "2024-06-13", "close": 22.83, "volume": 44145.0}, {"date": "2024-06-14", "close": 22.7, "volume": 40764.0}, {"date": "2024-06-17", "close": 22.73, "volume": 52005.0}, {"date": "2024-06-18", "close": 22.84, "volume": 59627.0}, {"date": "2024-06-20", "close": 22.91, "volume": 49015.0}, {"date": "2024-06-21", "close": 22.75, "volume": 31137.0}, {"date": "2024-06-24", "close": 23.32, "volume": 29381.0}, {"date": "2024-06-25", "close": 23.44, "volume": 72490.0}, {"date": "2024-06-26", "close": 23.45, "volume": 40014.0}, {"date": "2024-06-27", "close": 23.435, "volume": 15728.0}, {"date": "2024-06-28", "close": 23.61, "volume": 57802.0}, {"date": "2024-07-01", "close": 23.52, "volume": 52594.0}, {"date": "2024-07-02", "close": 23.39, "volume": 37121.0}, {"date": "2024-07-03", "close": 23.61, "volume": 13715.0}, {"date": "2024-07-05", "close": 23.39, "volume": 53555.0}, {"date": "2024-07-08", "close": 23.17, "volume": 50841.0}, {"date": "2024-07-09", "close": 23.12, "volume": 33319.0}, {"date": "2024-07-10", "close": 23.1, "volume": 29572.0}, {"date": "2024-07-11", "close": 23.58, "volume": 42950.0}, {"date": "2024-07-12", "close": 23.65, "volume": 26776.0}, {"date": "2024-07-15", "close": 23.78, "volume": 43480.0}, {"date": "2024-07-16", "close": 24.02, "volume": 43779.0}, {"date": "2024-07-17", "close": 24.18, "volume": 39488.0}, {"date": "2024-07-18", "close": 24.25, "volume": 41056.0}, {"date": "2024-07-19", "close": 24.01, "volume": 33012.0}, {"date": "2024-07-22", "close": 23.8, "volume": 38312.0}, {"date": "2024-07-23", "close": 23.68, "volume": 42451.0}, {"date": "2024-07-24", "close": 23.51, "volume": 24709.0}, {"date": "2024-07-25", "close": 23.79, "volume": 16754.0}, {"date": "2024-07-26", "close": 24.03, "volume": 21014.0}, {"date": "2024-07-29", "close": 23.94, "volume": 46199.0}, {"date": "2024-07-30", "close": 24.24, "volume": 44507.0}, {"date": "2024-07-31", "close": 24.4, "volume": 44062.0}, {"date": "2024-08-01", "close": 23.96, "volume": 64032.0}, {"date": "2024-08-02", "close": 23.46, "volume": 63898.0}, {"date": "2024-08-05", "close": 22.49, "volume": 48443.0}, {"date": "2024-08-06", "close": 22.45, "volume": 42950.0}, {"date": "2024-08-07", "close": 22.55, "volume": 33783.0}, {"date": "2024-08-08", "close": 22.85, "volume": 34164.0}, {"date": "2024-08-09", "close": 23.03, "volume": 54288.0}, {"date": "2024-08-12", "close": 23.05, "volume": 34881.0}, {"date": "2024-08-13", "close": 22.93, "volume": 52808.0}, {"date": "2024-08-14", "close": 23.0, "volume": 23998.0}, {"date": "2024-08-15", "close": 23.19, "volume": 35600.0}, {"date": "2024-08-16", "close": 23.12, "volume": 22655.0}, {"date": "2024-08-19", "close": 23.16, "volume": 44760.0}, {"date": "2024-08-20", "close": 22.7, "volume": 44315.0}, {"date": "2024-08-21", "close": 22.74, "volume": 26306.0}, {"date": "2024-08-22", "close": 22.73, "volume": 31004.0}, {"date": "2024-08-23", "close": 23.01, "volume": 32745.0}, {"date": "2024-08-26", "close": 23.45, "volume": 65730.0}, {"date": "2024-08-27", "close": 23.27, "volume": 49832.0}, {"date": "2024-08-28", "close": 23.08, "volume": 28391.0}, {"date": "2024-08-29", "close": 23.4, "volume": 30862.0}, {"date": "2024-08-30", "close": 23.47, "volume": 40376.0}, {"date": "2024-09-03", "close": 22.7, "volume": 93410.0}, {"date": "2024-09-04", "close": 22.61, "volume": 54415.0}, {"date": "2024-09-05", "close": 22.37, "volume": 41427.0}, {"date": "2024-09-06", "close": 22.23, "volume": 49888.0}, {"date": "2024-09-09", "close": 22.3, "volume": 46533.0}, {"date": "2024-09-10", "close": 22.01, "volume": 85568.0}, {"date": "2024-09-11", "close": 21.96, "volume": 73041.0}, {"date": "2024-09-12", "close": 22.03, "volume": 50345.0}, {"date": "2024-09-13", "close": 22.2, "volume": 45334.0}, {"date": "2024-09-16", "close": 22.48, "volume": 48244.0}, {"date": "2024-09-17", "close": 22.78, "volume": 48341.0}, {"date": "2024-09-18", "close": 22.94, "volume": 47784.0}, {"date": "2024-09-19", "close": 23.17, "volume": 29184.0}, {"date": "2024-09-20", "close": 23.19, "volume": 29926.0}, {"date": "2024-09-23", "close": 23.34, "volume": 78418.0}, {"date": "2024-09-24", "close": 23.26, "volume": 49858.0}, {"date": "2024-09-25", "close": 22.91, "volume": 45586.0}, {"date": "2024-09-26", "close": 22.79, "volume": 104752.0}, {"date": "2024-09-27", "close": 23.16, "volume": 43254.0}, {"date": "2024-09-30", "close": 23.22, "volume": 70864.0}, {"date": "2024-10-01", "close": 23.76, "volume": 55342.0}, {"date": "2024-10-02", "close": 24.06, "volume": 62981.0}, {"date": "2024-10-03", "close": 24.2, "volume": 70244.0}, {"date": "2024-10-04", "close": 24.31, "volume": 49205.0}, {"date": "2024-10-07", "close": 24.39, "volume": 35889.0}, {"date": "2024-10-08", "close": 23.82, "volume": 49913.0}, {"date": "2024-10-09", "close": 23.93, "volume": 48002.0}, {"date": "2024-10-10", "close": 24.26, "volume": 21367.0}, {"date": "2024-10-11", "close": 24.35, "volume": 32290.0}, {"date": "2024-10-14", "close": 24.24, "volume": 34263.0}, {"date": "2024-10-15", "close": 23.85, "volume": 48771.0}, {"date": "2024-10-16", "close": 23.93, "volume": 33666.0}, {"date": "2024-10-17", "close": 23.96, "volume": 17458.0}, {"date": "2024-10-18", "close": 23.99, "volume": 23152.0}, {"date": "2024-10-21", "close": 23.95, "volume": 38402.0}, {"date": "2024-10-22", "close": 23.89, "volume": 29896.0}, {"date": "2024-10-23", "close": 23.59, "volume": 19987.0}, {"date": "2024-10-24", "close": 23.62, "volume": 20614.0}, {"date": "2024-10-25", "close": 23.58, "volume": 18962.0}, {"date": "2024-10-28", "close": 23.51, "volume": 50682.0}, {"date": "2024-10-29", "close": 23.4, "volume": 49172.0}, {"date": "2024-10-30", "close": 23.48, "volume": 25847.0}, {"date": "2024-10-31", "close": 23.56, "volume": 27463.0}, {"date": "2024-11-01", "close": 23.53, "volume": 47789.0}, {"date": "2024-11-04", "close": 23.71, "volume": 42994.0}, {"date": "2024-11-05", "close": 23.66, "volume": 25391.0}, {"date": "2024-11-06", "close": 24.24, "volume": 82171.0}, {"date": "2024-11-07", "close": 24.29, "volume": 36117.0}, {"date": "2024-11-08", "close": 24.29, "volume": 20196.0}, {"date": "2024-11-11", "close": 24.41, "volume": 34231.0}, {"date": "2024-11-12", "close": 24.3199, "volume": 22342.0}, {"date": "2024-11-13", "close": 24.4, "volume": 41132.0}, {"date": "2024-11-14", "close": 24.28, "volume": 31536.0}, {"date": "2024-11-15", "close": 24.2, "volume": 41075.0}, {"date": "2024-11-18", "close": 24.35, "volume": 62968.0}, {"date": "2024-11-19", "close": 24.2, "volume": 40169.0}, {"date": "2024-11-20", "close": 24.36, "volume": 28752.0}, {"date": "2024-11-21", "close": 24.76, "volume": 45600.0}, {"date": "2024-11-22", "close": 23.89, "volume": 42522.0}, {"date": "2024-11-25", "close": 23.82, "volume": 92046.0}, {"date": "2024-11-26", "close": 23.71, "volume": 64239.0}, {"date": "2024-11-27", "close": 23.59, "volume": 26952.0}, {"date": "2024-11-29", "close": 23.68, "volume": 24814.0}, {"date": "2024-12-02", "close": 23.42, "volume": 69859.0}, {"date": "2024-12-03", "close": 23.47, "volume": 39940.0}, {"date": "2024-12-04", "close": 23.06, "volume": 73379.0}, {"date": "2024-12-05", "close": 22.98, "volume": 35551.0}, {"date": "2024-12-06", "close": 22.45, "volume": 151130.0}, {"date": "2024-12-09", "close": 22.75, "volume": 87244.0}, {"date": "2024-12-10", "close": 22.5, "volume": 46418.0}, {"date": "2024-12-11", "close": 22.55, "volume": 43322.0}, {"date": "2024-12-12", "close": 22.35, "volume": 49138.0}, {"date": "2024-12-13", "close": 22.08, "volume": 49704.0}, {"date": "2024-12-16", "close": 21.7, "volume": 58061.0}, {"date": "2024-12-17", "close": 21.65, "volume": 44650.0}, {"date": "2024-12-18", "close": 21.41, "volume": 62988.0}, {"date": "2024-12-19", "close": 21.23, "volume": 77950.0}, {"date": "2024-12-20", "close": 21.07, "volume": 64111.0}, {"date": "2024-12-23", "close": 21.15, "volume": 34227.0}, {"date": "2024-12-24", "close": 21.33, "volume": 51232.0}, {"date": "2024-12-26", "close": 21.35, "volume": 34178.0}, {"date": "2024-12-27", "close": 21.44, "volume": 56465.0}, {"date": "2024-12-30", "close": 21.48, "volume": 66015.0}, {"date": "2024-12-31", "close": 21.74, "volume": 53830.0}, {"date": "2025-01-02", "close": 21.95, "volume": 54721.0}, {"date": "2025-01-03", "close": 22.21, "volume": 38486.0}, {"date": "2025-01-06", "close": 22.28, "volume": 48944.0}, {"date": "2025-01-07", "close": 22.365, "volume": 41433.0}, {"date": "2025-01-08", "close": 22.38, "volume": 38417.0}, {"date": "2025-01-10", "close": 22.39, "volume": 67824.0}, {"date": "2025-01-13", "close": 23.09, "volume": 143600.0}, {"date": "2025-01-14", "close": 23.28, "volume": 88821.0}, {"date": "2025-01-15", "close": 23.54, "volume": 100455.0}, {"date": "2025-01-16", "close": 23.43, "volume": 83269.0}, {"date": "2025-01-17", "close": 23.86, "volume": 292860.0}, {"date": "2025-01-21", "close": 23.54, "volume": 92438.0}, {"date": "2025-01-22", "close": 23.06, "volume": 119332.0}, {"date": "2025-01-23", "close": 23.08, "volume": 76557.0}, {"date": "2025-01-24", "close": 23.11, "volume": 69374.0}, {"date": "2025-01-27", "close": 22.35, "volume": 52294.0}, {"date": "2025-01-28", "close": 22.12, "volume": 36109.0}, {"date": "2025-01-29", "close": 22.25, "volume": 31467.0}, {"date": "2025-01-30", "close": 22.28, "volume": 40913.0}, {"date": "2025-01-31", "close": 21.7, "volume": 91634.0}, {"date": "2025-02-03", "close": 21.9752, "volume": 57663.0}, {"date": "2025-02-04", "close": 22.17, "volume": 65460.0}, {"date": "2025-02-05", "close": 22.28, "volume": 37982.0}, {"date": "2025-02-06", "close": 21.97, "volume": 44242.0}, {"date": "2025-02-07", "close": 22.01, "volume": 28992.0}, {"date": "2025-02-10", "close": 22.32, "volume": 51000.0}, {"date": "2025-02-11", "close": 22.48, "volume": 41996.0}, {"date": "2025-02-12", "close": 22.0552, "volume": 46180.0}, {"date": "2025-02-13", "close": 22.38, "volume": 24337.0}, {"date": "2025-02-14", "close": 22.43, "volume": 45275.0}, {"date": "2025-02-18", "close": 22.8, "volume": 83593.0}, {"date": "2025-02-19", "close": 22.68, "volume": 58565.0}, {"date": "2025-02-20", "close": 22.83, "volume": 47533.0}, {"date": "2025-02-21", "close": 22.63, "volume": 39955.0}, {"date": "2025-02-24", "close": 22.66, "volume": 58824.0}, {"date": "2025-02-25", "close": 22.33, "volume": 48924.0}, {"date": "2025-02-26", "close": 22.2, "volume": 35028.0}, {"date": "2025-02-27", "close": 22.19, "volume": 43880.0}, {"date": "2025-02-28", "close": 22.3257, "volume": 28847.0}, {"date": "2025-03-03", "close": 21.8, "volume": 58231.0}, {"date": "2025-03-04", "close": 21.56, "volume": 69760.0}, {"date": "2025-03-05", "close": 21.34, "volume": 98642.0}, {"date": "2025-03-06", "close": 21.5, "volume": 70791.0}, {"date": "2025-03-07", "close": 21.64, "volume": 61138.0}, {"date": "2025-03-10", "close": 21.72, "volume": 52819.0}, {"date": "2025-03-11", "close": 21.6, "volume": 26817.0}, {"date": "2025-03-12", "close": 21.66, "volume": 25761.0}, {"date": "2025-03-13", "close": 21.41, "volume": 22700.0}, {"date": "2025-03-14", "close": 21.95, "volume": 38871.0}, {"date": "2025-03-17", "close": 22.29, "volume": 71630.0}, {"date": "2025-03-18", "close": 22.3, "volume": 44286.0}, {"date": "2025-03-19", "close": 22.7, "volume": 38360.0}, {"date": "2025-03-20", "close": 22.72, "volume": 20559.0}, {"date": "2025-03-21", "close": 22.54, "volume": 26733.0}, {"date": "2025-03-24", "close": 22.85, "volume": 38295.0}, {"date": "2025-03-25", "close": 22.86, "volume": 58213.0}, {"date": "2025-03-26", "close": 23.08, "volume": 50011.0}, {"date": "2025-03-27", "close": 22.66, "volume": 61948.0}, {"date": "2025-03-28", "close": 22.63, "volume": 29063.0}, {"date": "2025-03-31", "close": 22.81, "volume": 40359.0}, {"date": "2025-04-01", "close": 22.89, "volume": 21150.0}, {"date": "2025-04-02", "close": 22.97, "volume": 35583.0}, {"date": "2025-04-03", "close": 21.54, "volume": 105961.0}, {"date": "2025-04-04", "close": 19.59, "volume": 183156.0}, {"date": "2025-04-07", "close": 19.07, "volume": 115881.0}, {"date": "2025-04-08", "close": 18.94, "volume": 105479.0}, {"date": "2025-04-09", "close": 20.67, "volume": 111250.0}, {"date": "2025-04-10", "close": 19.52, "volume": 94690.0}, {"date": "2025-04-11", "close": 19.93, "volume": 67065.0}, {"date": "2025-04-14", "close": 19.86, "volume": 70106.0}, {"date": "2025-04-15", "close": 19.86, "volume": 51606.0}, {"date": "2025-04-16", "close": 20.03, "volume": 38389.0}, {"date": "2025-04-17", "close": 20.32, "volume": 53629.0}, {"date": "2025-04-21", "close": 19.6, "volume": 96607.0}, {"date": "2025-04-22", "close": 20.16, "volume": 33421.0}, {"date": "2025-04-23", "close": 20.34, "volume": 85840.0}, {"date": "2025-04-24", "close": 20.53, "volume": 18869.0}, {"date": "2025-04-25", "close": 20.58, "volume": 46684.0}, {"date": "2025-04-28", "close": 20.19, "volume": 40093.0}, {"date": "2025-04-29", "close": 20.2, "volume": 56727.0}, {"date": "2025-04-30", "close": 19.95, "volume": 66947.0}, {"date": "2025-05-01", "close": 19.98, "volume": 49216.0}, {"date": "2025-05-02", "close": 20.16, "volume": 36678.0}, {"date": "2025-05-05", "close": 19.78, "volume": 71097.0}, {"date": "2025-05-06", "close": 19.86, "volume": 33232.0}, {"date": "2025-05-07", "close": 19.82, "volume": 40605.0}, {"date": "2025-05-08", "close": 19.95, "volume": 41962.0}, {"date": "2025-05-09", "close": 20.19, "volume": 41167.0}, {"date": "2025-05-12", "close": 20.65, "volume": 42447.0}, {"date": "2025-05-13", "close": 20.92, "volume": 85290.0}, {"date": "2025-05-14", "close": 20.78, "volume": 51987.0}, {"date": "2025-05-15", "close": 20.76, "volume": 54983.0}, {"date": "2025-05-16", "close": 20.79, "volume": 35689.0}, {"date": "2025-05-19", "close": 20.44, "volume": 77100.0}, {"date": "2025-05-20", "close": 20.42, "volume": 40097.0}, {"date": "2025-05-21", "close": 20.13, "volume": 37998.0}, {"date": "2025-05-22", "close": 20.02, "volume": 44394.0}, {"date": "2025-05-23", "close": 20.05, "volume": 37626.0}, {"date": "2025-05-27", "close": 20.23, "volume": 46663.0}, {"date": "2025-05-28", "close": 19.96, "volume": 72757.0}, {"date": "2025-05-29", "close": 20.19, "volume": 46579.0}, {"date": "2025-05-30", "close": 20.08, "volume": 40991.0}, {"date": "2025-06-02", "close": 20.22, "volume": 31583.0}, {"date": "2025-06-03", "close": 20.5, "volume": 81737.0}, {"date": "2025-06-04", "close": 20.42, "volume": 42680.0}, {"date": "2025-06-05", "close": 20.41, "volume": 88877.0}, {"date": "2025-06-06", "close": 20.66, "volume": 52616.0}, {"date": "2025-06-09", "close": 20.85, "volume": 48756.0}, {"date": "2025-06-10", "close": 21.1, "volume": 48546.0}, {"date": "2025-06-11", "close": 21.22, "volume": 109014.0}, {"date": "2025-06-12", "close": 21.35, "volume": 51690.0}, {"date": "2025-06-13", "close": 21.78, "volume": 92561.0}, {"date": "2025-06-16", "close": 21.7, "volume": 42685.0}, {"date": "2025-06-17", "close": 21.92, "volume": 41433.0}, {"date": "2025-06-18", "close": 21.86, "volume": 39053.0}, {"date": "2025-06-20", "close": 22.14, "volume": 30074.0}, {"date": "2025-06-23", "close": 21.73, "volume": 82394.0}, {"date": "2025-06-24", "close": 21.53, "volume": 64129.0}, {"date": "2025-06-25", "close": 21.39, "volume": 61752.0}, {"date": "2025-06-26", "close": 21.49, "volume": 32418.0}, {"date": "2025-06-27", "close": 21.46, "volume": 43180.0}, {"date": "2025-06-30", "close": 21.37, "volume": 57840.0}, {"date": "2025-07-01", "close": 21.58, "volume": 57451.0}, {"date": "2025-07-02", "close": 21.85, "volume": 46422.0}, {"date": "2025-07-03", "close": 21.88, "volume": 57109.0}, {"date": "2025-07-07", "close": 21.67, "volume": 29631.0}, {"date": "2025-07-08", "close": 22.04, "volume": 81035.0}, {"date": "2025-07-09", "close": 22.0, "volume": 52392.0}, {"date": "2025-07-10", "close": 22.06, "volume": 46756.0}, {"date": "2025-07-11", "close": 22.29, "volume": 52986.0}, {"date": "2025-07-14", "close": 22.1, "volume": 125947.0}, {"date": "2025-07-15", "close": 21.84, "volume": 129392.0}, {"date": "2025-07-16", "close": 21.79, "volume": 88419.0}, {"date": "2025-07-17", "close": 21.76, "volume": 68267.0}, {"date": "2025-07-18", "close": 21.91, "volume": 213320.0}, {"date": "2025-07-21", "close": 21.58, "volume": 70066.0}, {"date": "2025-07-22", "close": 21.66, "volume": 92462.0}, {"date": "2025-07-23", "close": 22.1, "volume": 68488.0}, {"date": "2025-07-24", "close": 22.14, "volume": 147443.0}, {"date": "2025-07-25", "close": 22.03, "volume": 90628.0}, {"date": "2025-07-28", "close": 21.75, "volume": 69975.0}, {"date": "2025-07-29", "close": 21.84, "volume": 43868.0}, {"date": "2025-07-30", "close": 21.54, "volume": 51958.0}, {"date": "2025-07-31", "close": 21.43, "volume": 44376.0}, {"date": "2025-08-01", "close": 20.99, "volume": 62925.0}, {"date": "2025-08-04", "close": 21.05, "volume": 59610.0}, {"date": "2025-08-05", "close": 20.92, "volume": 51002.0}, {"date": "2025-08-06", "close": 20.79, "volume": 38543.0}, {"date": "2025-08-07", "close": 20.83, "volume": 41166.0}, {"date": "2025-08-08", "close": 20.79, "volume": 28341.0}, {"date": "2025-08-11", "close": 20.71, "volume": 48124.0}, {"date": "2025-08-12", "close": 20.81, "volume": 38719.0}, {"date": "2025-08-13", "close": 20.98, "volume": 34956.0}, {"date": "2025-08-14", "close": 20.93, "volume": 48876.0}, {"date": "2025-08-15", "close": 20.94, "volume": 25723.0}, {"date": "2025-08-18", "close": 20.9, "volume": 41184.0}, {"date": "2025-08-19", "close": 20.95, "volume": 32710.0}, {"date": "2025-08-20", "close": 21.06, "volume": 33392.0}, {"date": "2025-08-21", "close": 21.13, "volume": 37284.0}, {"date": "2025-08-22", "close": 21.47, "volume": 36586.0}, {"date": "2025-08-25", "close": 21.61, "volume": 60599.0}, {"date": "2025-08-26", "close": 21.66, "volume": 69106.0}, {"date": "2025-08-27", "close": 21.76, "volume": 49165.0}, {"date": "2025-08-28", "close": 21.88, "volume": 41092.0}, {"date": "2025-08-29", "close": 22.1, "volume": 63758.0}, {"date": "2025-09-02", "close": 21.95, "volume": 40726.0}, {"date": "2025-09-03", "close": 21.72, "volume": 50751.0}, {"date": "2025-09-04", "close": 21.79, "volume": 39008.0}, {"date": "2025-09-05", "close": 21.35, "volume": 69610.0}, {"date": "2025-09-08", "close": 21.4, "volume": 61248.0}, {"date": "2025-09-09", "close": 21.45, "volume": 48692.0}, {"date": "2025-09-10", "close": 21.6, "volume": 44337.0}, {"date": "2025-09-11", "close": 21.62, "volume": 41185.0}, {"date": "2025-09-12", "close": 21.58, "volume": 30814.0}, {"date": "2025-09-15", "close": 21.46, "volume": 43320.0}, {"date": "2025-09-16", "close": 21.68, "volume": 52455.0}, {"date": "2025-09-17", "close": 21.74, "volume": 56793.0}, {"date": "2025-09-18", "close": 21.75, "volume": 27615.0}, {"date": "2025-09-19", "close": 21.5, "volume": 65695.0}, {"date": "2025-09-22", "close": 21.51, "volume": 40415.0}, {"date": "2025-09-23", "close": 21.8, "volume": 78157.0}, {"date": "2025-09-24", "close": 21.88, "volume": 57531.0}, {"date": "2025-09-25", "close": 21.96, "volume": 32625.0}, {"date": "2025-09-26", "close": 22.15, "volume": 44154.0}, {"date": "2025-09-29", "close": 21.87, "volume": 63437.0}, {"date": "2025-09-30", "close": 21.52, "volume": 69338.0}, {"date": "2025-10-01", "close": 21.65, "volume": 59454.0}, {"date": "2025-10-02", "close": 21.47, "volume": 53398.0}, {"date": "2025-10-03", "close": 21.63, "volume": 43408.0}, {"date": "2025-10-06", "close": 21.66, "volume": 48196.0}, {"date": "2025-10-07", "close": 21.7, "volume": 68058.0}, {"date": "2025-10-08", "close": 21.78, "volume": 39490.0}, {"date": "2025-10-09", "close": 21.45, "volume": 30375.0}, {"date": "2025-10-10", "close": 21.02, "volume": 44952.0}, {"date": "2025-10-13", "close": 21.13, "volume": 21624.0}, {"date": "2025-10-14", "close": 21.14, "volume": 46812.0}, {"date": "2025-10-15", "close": 21.08, "volume": 42246.0}, {"date": "2025-10-16", "close": 20.84, "volume": 38102.0}, {"date": "2025-10-17", "close": 20.89, "volume": 34695.0}, {"date": "2025-10-20", "close": 20.98, "volume": 77288.0}, {"date": "2025-10-21", "close": 20.92, "volume": 61155.0}, {"date": "2025-10-22", "close": 21.2, "volume": 40335.0}, {"date": "2025-10-23", "close": 21.65, "volume": 81252.0}, {"date": "2025-10-24", "close": 21.5, "volume": 60786.0}, {"date": "2025-10-27", "close": 21.57, "volume": 49885.0}, {"date": "2025-10-28", "close": 21.53, "volume": 66887.0}, {"date": "2025-10-29", "close": 21.54, "volume": 39984.0}, {"date": "2025-10-30", "close": 21.44, "volume": 40898.0}, {"date": "2025-10-31", "close": 21.46, "volume": 27206.0}, {"date": "2025-11-03", "close": 21.33, "volume": 49247.0}, {"date": "2025-11-04", "close": 21.11, "volume": 24070.0}, {"date": "2025-11-05", "close": 21.26, "volume": 38874.0}, {"date": "2025-11-06", "close": 21.38, "volume": 32571.0}, {"date": "2025-11-07", "close": 21.61, "volume": 32981.0}, {"date": "2025-11-10", "close": 21.77, "volume": 58422.0}, {"date": "2025-11-11", "close": 22.02, "volume": 73494.0}, {"date": "2025-11-12", "close": 22.03, "volume": 80006.0}, {"date": "2025-11-13", "close": 21.96, "volume": 60966.0}, {"date": "2025-11-14", "close": 22.1, "volume": 54237.0}, {"date": "2025-11-17", "close": 21.94, "volume": 52141.0}, {"date": "2025-11-18", "close": 22.11, "volume": 26875.0}, {"date": "2025-11-19", "close": 21.8, "volume": 78529.0}, {"date": "2025-11-20", "close": 21.59, "volume": 70320.0}, {"date": "2025-11-21", "close": 21.25, "volume": 45583.0}, {"date": "2025-11-24", "close": 21.18, "volume": 58373.0}, {"date": "2025-11-25", "close": 21.11, "volume": 57513.0}, {"date": "2025-11-26", "close": 21.28, "volume": 59588.0}, {"date": "2025-11-28", "close": 21.64, "volume": 25673.0}, {"date": "2025-12-01", "close": 21.78, "volume": 48288.0}, {"date": "2025-12-02", "close": 21.56, "volume": 49690.0}, {"date": "2025-12-03", "close": 21.79, "volume": 46921.0}, {"date": "2025-12-04", "close": 21.79, "volume": 33628.0}, {"date": "2025-12-05", "close": 21.81, "volume": 29025.0}, {"date": "2025-12-08", "close": 21.55, "volume": 46894.0}, {"date": "2025-12-09", "close": 21.69, "volume": 48845.0}, {"date": "2025-12-10", "close": 21.75, "volume": 47005.0}, {"date": "2025-12-11", "close": 21.83, "volume": 62825.0}, {"date": "2025-12-12", "close": 21.72, "volume": 52539.0}, {"date": "2025-12-15", "close": 21.5, "volume": 92408.0}, {"date": "2025-12-16", "close": 21.09, "volume": 74646.0}, {"date": "2025-12-17", "close": 21.39, "volume": 45693.0}, {"date": "2025-12-18", "close": 21.22, "volume": 70575.0}, {"date": "2025-12-19", "close": 21.23, "volume": 52596.0}, {"date": "2025-12-22", "close": 21.51, "volume": 81798.0}, {"date": "2025-12-23", "close": 21.8, "volume": 85987.0}, {"date": "2025-12-24", "close": 21.69, "volume": 25642.0}, {"date": "2025-12-26", "close": 21.69, "volume": 43651.0}, {"date": "2025-12-29", "close": 21.64, "volume": 46225.0}, {"date": "2025-12-30", "close": 21.94, "volume": 90136.0}, {"date": "2025-12-31", "close": 21.74, "volume": 26473.0}, {"date": "2026-01-02", "close": 22.04, "volume": 75393.0}, {"date": "2026-01-05", "close": 22.55, "volume": 212057.0}, {"date": "2026-01-06", "close": 22.0, "volume": 130229.0}, {"date": "2026-01-07", "close": 21.68, "volume": 116385.0}, {"date": "2026-01-08", "close": 22.24, "volume": 106298.0}, {"date": "2026-01-09", "close": 22.42, "volume": 106033.0}, {"date": "2026-01-12", "close": 22.66, "volume": 117078.0}, {"date": "2026-01-13", "close": 22.83, "volume": 194423.0}, {"date": "2026-01-14", "close": 23.31, "volume": 220332.0}, {"date": "2026-01-15", "close": 23.33, "volume": 168436.0}, {"date": "2026-01-16", "close": 23.47, "volume": 632170.0}, {"date": "2026-01-20", "close": 23.47, "volume": 110982.0}, {"date": "2026-01-21", "close": 24.07, "volume": 114002.0}, {"date": "2026-01-22", "close": 24.27, "volume": 125835.0}, {"date": "2026-01-23", "close": 24.52, "volume": 108272.0}, {"date": "2026-01-26", "close": 23.89, "volume": 103235.0}, {"date": "2026-01-27", "close": 23.95, "volume": 86416.0}, {"date": "2026-01-28", "close": 23.91, "volume": 39130.0}, {"date": "2026-01-29", "close": 24.3, "volume": 98579.0}, {"date": "2026-01-30", "close": 24.49, "volume": 61126.0}, {"date": "2026-02-02", "close": 24.2, "volume": 92384.0}, {"date": "2026-02-03", "close": 25.05, "volume": 115338.0}, {"date": "2026-02-04", "close": 25.01, "volume": 123391.0}, {"date": "2026-02-05", "close": 24.58, "volume": 139018.0}, {"date": "2026-02-06", "close": 25.15, "volume": 121102.0}, {"date": "2026-02-09", "close": 25.3, "volume": 78144.0}, {"date": "2026-02-10", "close": 25.37, "volume": 92813.0}, {"date": "2026-02-11", "close": 25.77, "volume": 124406.0}, {"date": "2026-02-12", "close": 25.63, "volume": 96076.0}, {"date": "2026-02-13", "close": 25.61, "volume": 54908.0}, {"date": "2026-02-17", "close": 25.41, "volume": 70523.0}, {"date": "2026-02-18", "close": 25.83, "volume": 78117.0}, {"date": "2026-02-19", "close": 26.1, "volume": 78226.0}, {"date": "2026-02-20", "close": 26.0, "volume": 75576.0}, {"date": "2026-02-23", "close": 26.02, "volume": 66530.0}, {"date": "2026-02-24", "close": 26.02, "volume": 56377.0}, {"date": "2026-02-25", "close": 25.88, "volume": 101764.0}, {"date": "2026-02-26", "close": 25.87, "volume": 56814.0}, {"date": "2026-02-27", "close": 26.18, "volume": 53161.0}, {"date": "2026-03-02", "close": 26.57, "volume": 105978.0}, {"date": "2026-03-03", "close": 26.32, "volume": 75922.0}, {"date": "2026-03-04", "close": 26.84, "volume": 219891.0}, {"date": "2026-03-05", "close": 26.65, "volume": 71514.0}, {"date": "2026-03-06", "close": 26.41, "volume": 84753.0}, {"date": "2026-03-09", "close": 26.07, "volume": 92558.0}, {"date": "2026-03-10", "close": 25.78, "volume": 73796.0}, {"date": "2026-03-11", "close": 26.42, "volume": 93777.0}, {"date": "2026-03-12", "close": 26.7, "volume": 117221.0}, {"date": "2026-03-13", "close": 26.5, "volume": 70354.0}, {"date": "2026-03-16", "close": 26.56, "volume": 57854.0}, {"date": "2026-03-17", "close": 26.8, "volume": 56432.0}, {"date": "2026-03-18", "close": 26.71, "volume": 66576.0}, {"date": "2026-03-19", "close": 26.85, "volume": 62893.0}, {"date": "2026-03-20", "close": 26.91, "volume": 94336.0}, {"date": "2026-03-23", "close": 26.95, "volume": 128436.0}, {"date": "2026-03-24", "close": 27.37, "volume": 158778.0}, {"date": "2026-03-25", "close": 27.76, "volume": 94873.0}, {"date": "2026-03-26", "close": 27.82, "volume": 172126.0}, {"date": "2026-03-27", "close": 28.12, "volume": 93764.0}, {"date": "2026-03-30", "close": 28.36, "volume": 137106.0}, {"date": "2026-03-31", "close": 27.8, "volume": 175840.0}, {"date": "2026-04-01", "close": 26.53, "volume": 232159.0}, {"date": "2026-04-02", "close": 26.54, "volume": 131573.0}, {"date": "2026-04-06", "close": 26.63, "volume": 94996.0}, {"date": "2026-04-07", "close": 26.92, "volume": 111386.0}, {"date": "2026-04-08", "close": 26.55, "volume": 139671.0}, {"date": "2026-04-09", "close": 26.27, "volume": 77342.0}, {"date": "2026-04-10", "close": 26.35, "volume": 78001.0}, {"date": "2026-04-13", "close": 26.39, "volume": 76692.0}, {"date": "2026-04-14", "close": 26.23, "volume": 96207.0}, {"date": "2026-04-15", "close": 26.1, "volume": 73078.0}, {"date": "2026-04-16", "close": 26.36, "volume": 42972.0}, {"date": "2026-04-17", "close": 25.61, "volume": 179728.0}, {"date": "2026-04-20", "close": 25.81, "volume": 83695.0}, {"date": "2026-04-21", "close": 26.1, "volume": 86081.0}, {"date": "2026-04-22", "close": 26.36, "volume": 38689.0}, {"date": "2026-04-23", "close": 26.66, "volume": 59112.0}, {"date": "2026-04-24", "close": 26.74, "volume": 149745.0}, {"date": "2026-04-27", "close": 26.28, "volume": 89753.0}, {"date": "2026-04-28", "close": 26.37, "volume": 82813.0}, {"date": "2026-04-29", "close": 26.76, "volume": 117518.0}, {"date": "2026-04-30", "close": 27.03, "volume": 108069.0}, {"date": "2026-05-01", "close": 26.89, "volume": 76728.0}, {"date": "2026-05-04", "close": 27.05, "volume": 92853.0}, {"date": "2026-05-05", "close": 27.08, "volume": 80620.0}, {"date": "2026-05-06", "close": 25.92, "volume": 127394.0}, {"date": "2026-05-07", "close": 25.45, "volume": 104023.0}, {"date": "2026-05-08", "close": 25.32, "volume": 47254.0}, {"date": "2026-05-11", "close": 25.85, "volume": 76949.0}, {"date": "2026-05-12", "close": 26.09, "volume": 56876.0}, {"date": "2026-05-13", "close": 26.12, "volume": 56664.0}, {"date": "2026-05-14", "close": 26.17, "volume": 45106.0}, {"date": "2026-05-15", "close": 26.45, "volume": 53723.0}, {"date": "2026-05-18", "close": 26.82, "volume": 84978.0}, {"date": "2026-05-19", "close": 27.08, "volume": 63932.0}, {"date": "2026-05-20", "close": 26.71, "volume": 71522.0}, {"date": "2026-05-21", "close": 26.38, "volume": 49789.0}, {"date": "2026-05-22", "close": 26.43, "volume": 36776.0}, {"date": "2026-05-26", "close": 26.18, "volume": 121628.0}, {"date": "2026-05-27", "close": 25.87, "volume": 76614.0}, {"date": "2026-05-28", "close": 25.62, "volume": 161604.0}, {"date": "2026-05-29", "close": 25.5, "volume": 89011.0}, {"date": "2026-06-01", "close": 25.68, "volume": 80768.0}, {"date": "2026-06-02", "close": 26.01, "volume": 114054.0}, {"date": "2026-06-03", "close": 26.37, "volume": 76734.0}, {"date": "2026-06-04", "close": 26.54, "volume": 123711.0}, {"date": "2026-06-05", "close": 26.09, "volume": 54664.0}, {"date": "2026-06-08", "close": 26.26, "volume": 55092.0}, {"date": "2026-06-09", "close": 25.9, "volume": 45525.0}, {"date": "2026-06-10", "close": 26.11, "volume": 41182.0}, {"date": "2026-06-11", "close": 25.63, "volume": 88446.0}, {"date": "2026-06-12", "close": 25.84, "volume": 78532.0}, {"date": "2026-06-15", "close": 25.16, "volume": 115855.0}, {"date": "2026-06-16", "close": 25.05, "volume": 53249.0}, {"date": "2026-06-17", "close": 24.97, "volume": 100282.0}, {"date": "2026-06-18", "close": 24.49, "volume": 245627.0}, {"date": "2026-06-22", "close": 24.57, "volume": 84980.0}, {"date": "2026-06-23", "close": 24.76, "volume": 71848.0}, {"date": "2026-06-24", "close": 24.5, "volume": 95897.0}, {"date": "2026-06-25", "close": 24.74, "volume": 61620.0}, {"date": "2026-06-26", "close": 24.65, "volume": 60256.0}, {"date": "2026-06-29", "close": 24.64, "volume": 67638.0}, {"date": "2026-06-30", "close": 24.72, "volume": 53422.0}, {"date": "2026-07-01", "close": 24.58, "volume": 40437.0}, {"date": "2026-07-02", "close": 24.7, "volume": 60048.0}, {"date": "2026-07-06", "close": 24.8, "volume": 45683.0}, {"date": "2026-07-07", "close": 25.25, "volume": 36548.0}, {"date": "2026-07-08", "close": 25.49, "volume": 60518.0}, {"date": "2026-07-09", "close": 25.21, "volume": 43411.0}, {"date": "2026-07-10", "close": 25.26, "volume": 40380.0}, {"date": "2026-07-13", "close": 25.95, "volume": 42653.0}, {"date": "2026-07-14", "close": 26.05, "volume": 36733.0}, {"date": "2026-07-15", "close": 25.98, "volume": 42613.0}, {"date": "2026-07-16", "close": 26.1, "volume": 17827.0}, {"date": "2026-07-17", "close": 26.26, "volume": 30601.0}, {"date": "2026-07-20", "close": 26.68, "volume": 64870.0}, {"date": "2026-07-21", "close": 26.93, "volume": 35806.0}, {"date": "2026-07-22", "close": 27.3, "volume": 70105.0}, {"date": "2026-07-23", "close": 27.45, "volume": 61840.0}, {"date": "2026-07-24", "close": 27.61, "volume": 62924.0}, {"date": "2026-07-27", "close": 26.67, "volume": 67549.0}, {"date": "2026-07-28", "close": 26.41, "volume": 69072.0}, {"date": "2026-07-29", "close": 26.57, "volume": 44732.0}, {"date": "2026-07-30", "close": 27.0, "volume": 60626.0}, {"date": "2026-07-31", "close": 26.89, "volume": 213399.0}, {"date": "2026-08-03", "close": 26.86, "volume": 76276.0}, {"date": "2026-08-04", "close": 26.63, "volume": 53068.0}, {"date": "2026-08-05", "close": 26.21, "volume": 39490.0}, {"date": "2026-08-06", "close": 26.41, "volume": 30854.0}, {"date": "2026-08-07", "close": 26.35, "volume": 41664.0}, {"date": "2026-08-10", "close": 27.28, "volume": 71426.0}, {"date": "2026-08-11", "close": 27.63, "volume": 48471.0}, {"date": "2026-08-12", "close": 27.67, "volume": 50619.0}, {"date": "2026-08-13", "close": 27.55, "volume": 30631.0}, {"date": "2026-08-14", "close": 27.79, "volume": 37057.0}, {"date": "2026-08-17", "close": 27.94, "volume": 46320.0}, {"date": "2026-08-18", "close": 28.2, "volume": 72789.0}, {"date": "2026-08-19", "close": 28.25, "volume": 71879.0}, {"date": "2026-08-20", "close": 28.37, "volume": 58243.0}, {"date": "2026-08-21", "close": 28.65, "volume": 103364.0}, {"date": "2026-08-24", "close": 28.32, "volume": 67719.0}, {"date": "2026-08-25", "close": 28.25, "volume": 39875.0}, {"date": "2026-08-26", "close": 28.36, "volume": 63288.0}, {"date": "2026-08-27", "close": 28.37, "volume": 73462.0}, {"date": "2026-08-28", "close": 28.31, "volume": 43720.0}, {"date": "2026-08-31", "close": 28.78, "volume": 73995.0}, {"date": "2026-09-01", "close": 29.09, "volume": 77907.0}, {"date": "2026-09-02", "close": 29.27, "volume": 58365.0}, {"date": "2026-09-03", "close": 29.26, "volume": 42381.0}, {"date": "2026-09-04", "close": 28.89, "volume": 41596.0}, {"date": "2026-09-08", "close": 29.2, "volume": 66372.0}, {"date": "2026-09-09", "close": 29.48, "volume": 41035.0}, {"date": "2026-09-10", "close": 29.06, "volume": 49056.0}, {"date": "2026-09-11", "close": 29.33, "volume": 46217.0}, {"date": "2026-09-14", "close": 29.12, "volume": 85562.0}, {"date": "2026-09-15", "close": 29.59, "volume": 98982.0}, {"date": "2026-09-16", "close": 28.65, "volume": 93965.0}, {"date": "2026-09-17", "close": 28.81, "volume": 63206.0}, {"date": "2026-09-18", "close": 28.59, "volume": 54037.0}, {"date": "2026-09-21", "close": 28.26, "volume": 60916.0}, {"date": "2026-09-22", "close": 28.0, "volume": 60238.0}, {"date": "2026-09-23", "close": 28.08, "volume": 62100.0}, {"date": "2026-09-24", "close": 28.2, "volume": 37819.0}, {"date": "2026-09-25", "close": 27.99, "volume": 52958.0}, {"date": "2026-09-28", "close": 27.7, "volume": 82833.0}, {"date": "2026-09-29", "close": 27.35, "volume": 67509.0}, {"date": "2026-09-30", "close": 27.53, "volume": 33147.0}, {"date": "2026-10-01", "close": 27.71, "volume": 35695.0}, {"date": "2026-10-02", "close": 27.82, "volume": 34771.0}, {"date": "2026-10-05", "close": 28.07, "volume": 46220.0}, {"date": "2026-10-06", "close": 28.23, "volume": 29601.0}, {"date": "2026-10-07", "close": 28.13, "volume": 29900.0}, {"date": "2026-10-08", "close": 28.79, "volume": 52516.0}, {"date": "2026-10-09", "close": 28.86, "volume": 41419.0}, {"date": "2026-10-12", "close": 29.18, "volume": 39473.0}, {"date": "2026-10-13", "close": 29.47, "volume": 46323.0}, {"date": "2026-10-14", "close": 29.54, "volume": 42640.0}, {"date": "2026-10-15", "close": 29.29, "volume": 51959.0}, {"date": "2026-10-16", "close": 29.84, "volume": 56664.0}, {"date": "2026-10-19", "close": 29.95, "volume": 55014.0}, {"date": "2026-10-20", "close": 30.14, "volume": 91631.0}, {"date": "2026-10-21", "close": 30.25, "volume": 54527.0}, {"date": "2026-10-22", "close": 29.61, "volume": 80062.0}, {"date": "2026-10-23", "close": 30.77, "volume": 76246.0}, {"date": "2026-10-26", "close": 30.25, "volume": 88506.0}, {"date": "2026-10-27", "close": 29.93, "volume": 61959.0}, {"date": "2026-10-28", "close": 29.83, "volume": 55801.0}, {"date": "2026-10-29", "close": 29.97, "volume": 34894.0}], "refreshing": true}