{"ticker": "PLUS", "overview": {"name": "Vaneck Australian Corporate Bond Plus ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PLUS", "has_prices": true, "as_of": "2026-09-07", "last": 16.63, "prev_close": 16.64, "change": -0.010000000000001563, "change_pct": -0.0006009615384616324, "session_volume": 13522.0, "vwap_5": 16.640606005010053, "vwap_20": 16.777474893810936, "vwap_60": 16.82478135238832, "vwap_250": 16.98933103309268, "high_52w": 17.24, "low_52w": 16.6, "avg_volume_20": 29405.1, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Distribution Announcement", "title": "Dividend Reinvestment Plan Prices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157086-2A1707817"}, {"date": "2026-10-29", "form": "Distribution Announcement", "title": "Final Dividend/Distribution for period ending 31 Oct 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155854-2A1707208"}, {"date": "2026-10-25", "form": "Distribution Announcement", "title": "Dividend Timetable", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152864-2A1706018"}, {"date": "2026-10-08", "form": "Distribution Announcement", "title": "Dividend component details", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146190-2A1703039"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Issued Units Outstanding as at 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145260-2A1702359"}], "performance": {"ticker": "PLUS", "has_prices": true, "summary": {"n": 41, "avg": -0.22415701733454, "win_rate": 0.0, "best": -0.0846707249584948, "worst": -0.22764417464394118, "as_of": "2026-11-02"}, "buys": [{"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113806.0, "date": "2020-03-12", "score": 40.5, "ref_price": 18.07, "return": -0.0846707249584948}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 71.96, "date": "2010-08-30", "score": 15.4, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17980.0, "date": "2010-08-25", "score": 30.4, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36040.0, "date": "2010-08-24", "score": 33.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 23431.010000000002, "date": "2010-08-16", "score": 31.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 22000.16, "date": "2010-08-13", "score": 31.3, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 275532.14, "date": "2010-08-11", "score": 44.4, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 723270.24, "date": "2009-11-11", "score": 49.9, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14482.039999999999, "date": "2008-11-25", "score": 29.3, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 89565.16, "date": "2008-11-18", "score": 38.6, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 200321.49, "date": "2006-08-10", "score": 40.3, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 200321.49, "date": "2006-08-10", "score": 40.3, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70405.8, "date": "2006-08-01", "score": 34.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70405.8, "date": "2006-08-01", "score": 34.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 821670.4, "date": "2006-06-21", "score": 48.3, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2006-06-21", "score": 12.5, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27912.9341, "date": "2005-11-16", "score": 30.1, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27874.6304, "date": "2005-11-16", "score": 30.0, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40892.0, "date": "2005-09-15", "score": 32.0, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40892.0, "date": "2005-09-15", "score": 32.0, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15036.0, "date": "2005-09-06", "score": 27.0, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15036.0, "date": "2005-09-06", "score": 27.0, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17381.0, "date": "2005-08-29", "score": 27.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17381.0, "date": "2005-08-29", "score": 27.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122526.5, "date": "2005-08-05", "score": 37.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 122526.5, "date": "2005-08-05", "score": 37.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 361387.0, "date": "2005-07-05", "score": 43.4, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 361387.0, "date": "2005-07-05", "score": 43.4, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1304160.1730000002, "date": "2005-06-30", "score": 50.5, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1304160.1730000002, "date": "2005-06-30", "score": 50.6, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21301.0, "date": "2005-06-20", "score": 28.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21301.0, "date": "2005-06-20", "score": 28.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86357.0, "date": "2005-06-16", "score": 35.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86357.0, "date": "2005-06-16", "score": 35.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 559241.0, "date": "2005-06-06", "score": 45.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 559241.0, "date": "2005-06-06", "score": 45.7, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE STEVEN D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185206.0, "date": "2005-05-24", "score": 39.9, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 185206.0, "date": "2005-05-24", "score": 39.9, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 148500.0, "date": "2005-05-13", "score": 38.8, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37352.0, "date": "2005-05-11", "score": 31.5, "ref_price": 21.415, "return": -0.22764417464394118}, {"who": "HOVDE ERIC D", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68905.0, "date": "2005-05-06", "score": 34.7, "ref_price": 21.415, "return": -0.22764417464394118}]}, "price_series": [{"date": "2017-05-11", "close": 17.27, "volume": 8253.0}, {"date": "2017-05-12", "close": 17.27, "volume": 753.0}, {"date": "2017-05-15", "close": 17.3, "volume": 4945.0}, {"date": "2017-05-17", "close": 17.33, "volume": 6540.0}, {"date": "2017-05-18", "close": 17.36, "volume": 1155.0}, {"date": "2017-05-19", "close": 17.36, "volume": 11323.0}, {"date": "2017-05-22", "close": 17.37, "volume": 2652.0}, {"date": "2017-05-23", "close": 17.38, "volume": 11940.0}, {"date": "2017-05-24", "close": 17.38, "volume": 3450.0}, {"date": "2017-05-25", "close": 17.39, "volume": 9171.0}, {"date": "2017-05-26", "close": 17.41, "volume": 7095.0}, {"date": "2017-05-30", "close": 17.42, "volume": 5750.0}, {"date": "2017-05-31", "close": 17.43, "volume": 171238.0}, {"date": "2017-06-02", "close": 17.43, "volume": 4585.0}, {"date": "2017-06-05", "close": 17.43, "volume": 6735.0}, {"date": "2017-06-06", "close": 17.45, "volume": 2300.0}, {"date": "2017-06-07", "close": 17.44, "volume": 31400.0}, {"date": "2017-06-08", "close": 17.44, "volume": 7700.0}, {"date": "2017-06-09", "close": 17.45, "volume": 13250.0}, {"date": "2017-06-13", "close": 17.45, "volume": 30255.0}, {"date": "2017-06-14", "close": 17.45, "volume": 7000.0}, {"date": "2017-06-15", "close": 17.45, "volume": 14300.0}, {"date": "2017-06-19", "close": 17.42, "volume": 372215.0}, {"date": "2017-06-20", "close": 17.42, "volume": 1100.0}, {"date": "2017-06-21", "close": 17.41, "volume": 15150.0}, {"date": "2017-06-22", "close": 17.37, "volume": 12315.0}, {"date": "2017-06-23", "close": 17.44, "volume": 8501.0}, {"date": "2017-06-26", "close": 17.45, "volume": 3450.0}, {"date": "2017-06-27", "close": 17.45, "volume": 16927.0}, {"date": "2017-06-28", "close": 17.44, "volume": 82425.0}, {"date": "2017-06-29", "close": 17.41, "volume": 856277.0}, {"date": "2017-06-30", "close": 17.3, "volume": 10370.0}, {"date": "2017-07-03", "close": 17.33, "volume": 1587.0}, {"date": "2017-07-04", "close": 17.31, "volume": 28800.0}, {"date": "2017-07-05", "close": 17.36, "volume": 6000.0}, {"date": "2017-07-06", "close": 17.35, "volume": 14306.0}, {"date": "2017-07-07", "close": 17.33, "volume": 6631.0}, {"date": "2017-07-10", "close": 17.31, "volume": 10400.0}, {"date": "2017-07-11", "close": 17.32, "volume": 22661.0}, {"date": "2017-07-12", "close": 17.32, "volume": 21218.0}, {"date": "2017-07-13", "close": 17.33, "volume": 4800.0}, {"date": "2017-07-14", "close": 17.34, "volume": 2999.0}, {"date": "2017-07-18", "close": 17.33, "volume": 19639.0}, {"date": "2017-07-19", "close": 17.34, "volume": 2486.0}, {"date": "2017-07-20", "close": 17.32, "volume": 14590.0}, {"date": "2017-07-21", "close": 17.34, "volume": 17795.0}, {"date": "2017-07-24", "close": 17.37, "volume": 2170.0}, {"date": "2017-07-25", "close": 17.37, "volume": 23000.0}, {"date": "2017-07-26", "close": 17.39, "volume": 50535.0}, {"date": "2017-07-27", "close": 17.39, "volume": 4680.0}, {"date": "2017-07-28", "close": 17.41, "volume": 12984.0}, {"date": "2017-07-31", "close": 17.4, "volume": 3255.0}, {"date": "2017-08-01", "close": 17.43, "volume": 12912.0}, {"date": "2017-08-02", "close": 17.36, "volume": 2531.0}, {"date": "2017-08-04", "close": 17.46, "volume": 2533.0}, {"date": "2017-08-07", "close": 17.47, "volume": 17018.0}, {"date": "2017-08-08", "close": 17.46, "volume": 18086.0}, {"date": "2017-08-09", "close": 17.43, "volume": 772.0}, {"date": "2017-08-10", "close": 17.46, "volume": 8698.0}, {"date": "2017-08-11", "close": 17.49, "volume": 22688.0}, {"date": "2017-08-14", "close": 17.43, "volume": 451.0}, {"date": "2017-08-15", "close": 17.48, "volume": 38995.0}, {"date": "2017-08-16", "close": 17.47, "volume": 155949.0}, {"date": "2017-08-17", "close": 17.46, "volume": 2766.0}, {"date": "2017-08-18", "close": 17.47, "volume": 186465.0}, {"date": "2017-08-21", "close": 17.48, "volume": 10763.0}, {"date": "2017-08-22", "close": 17.47, "volume": 4730.0}, {"date": "2017-08-23", "close": 17.47, "volume": 37245.0}, {"date": "2017-08-24", "close": 17.49, "volume": 8086.0}, {"date": "2017-08-25", "close": 17.49, "volume": 29941.0}, {"date": "2017-08-28", "close": 17.48, "volume": 6086.0}, {"date": "2017-08-29", "close": 17.48, "volume": 21028.0}, {"date": "2017-08-30", "close": 17.48, "volume": 440592.0}, {"date": "2017-08-31", "close": 17.48, "volume": 19798.0}, {"date": "2017-09-01", "close": 17.47, "volume": 18861.0}, {"date": "2017-09-04", "close": 17.47, "volume": 3996.0}, {"date": "2017-09-05", "close": 17.48, "volume": 8509.0}, {"date": "2017-09-06", "close": 17.5, "volume": 1466.0}, {"date": "2017-09-07", "close": 17.49, "volume": 11022.0}, {"date": "2017-09-08", "close": 17.54, "volume": 16983.0}, {"date": "2017-09-11", "close": 17.52, "volume": 11100.0}, {"date": "2017-09-12", "close": 17.5, "volume": 20283.0}, {"date": "2017-09-13", "close": 17.52, "volume": 620643.0}, {"date": "2017-09-14", "close": 17.5, "volume": 9792.0}, {"date": "2017-09-15", "close": 17.45, "volume": 4678.0}, {"date": "2017-09-18", "close": 17.43, "volume": 21170.0}, {"date": "2017-09-19", "close": 17.41, "volume": 4388.0}, {"date": "2017-09-20", "close": 17.38, "volume": 18122.0}, {"date": "2017-09-21", "close": 17.34, "volume": 8024.0}, {"date": "2017-09-22", "close": 17.41, "volume": 8629.0}, {"date": "2017-09-25", "close": 17.4, "volume": 6824.0}, {"date": "2017-09-27", "close": 17.44, "volume": 2033.0}, {"date": "2017-09-28", "close": 17.41, "volume": 14118.0}, {"date": "2017-09-29", "close": 17.45, "volume": 63658.0}, {"date": "2017-10-02", "close": 17.26, "volume": 12741.0}, {"date": "2017-10-03", "close": 17.26, "volume": 2609.0}, {"date": "2017-10-04", "close": 17.29, "volume": 3491.0}, {"date": "2017-10-05", "close": 17.29, "volume": 7126.0}, {"date": "2017-10-06", "close": 17.32, "volume": 21102.0}, {"date": "2017-10-09", "close": 17.31, "volume": 1585.0}, {"date": "2017-10-10", "close": 17.31, "volume": 23658.0}, {"date": "2017-10-11", "close": 17.31, "volume": 2925.0}, {"date": "2017-10-12", "close": 17.32, "volume": 9487.0}, {"date": "2017-10-13", "close": 17.33, "volume": 9113.0}, {"date": "2017-10-16", "close": 17.33, "volume": 1687.0}, {"date": "2017-10-17", "close": 17.37, "volume": 12294.0}, {"date": "2017-10-18", "close": 17.38, "volume": 42714.0}, {"date": "2017-10-19", "close": 17.36, "volume": 178560.0}, {"date": "2017-10-20", "close": 17.36, "volume": 16992.0}, {"date": "2017-10-23", "close": 17.31, "volume": 12162.0}, {"date": "2017-10-24", "close": 17.32, "volume": 6933.0}, {"date": "2017-10-25", "close": 17.38, "volume": 51665.0}, {"date": "2017-10-26", "close": 17.4, "volume": 12737.0}, {"date": "2017-10-27", "close": 17.39, "volume": 34887.0}, {"date": "2017-10-30", "close": 17.41, "volume": 13828.0}, {"date": "2017-10-31", "close": 17.43, "volume": 47346.0}, {"date": "2017-11-01", "close": 17.44, "volume": 11629.0}, {"date": "2017-11-02", "close": 17.46, "volume": 7297.0}, {"date": "2017-11-03", "close": 17.49, "volume": 854.0}, {"date": "2017-11-06", "close": 17.52, "volume": 4963.0}, {"date": "2017-11-07", "close": 17.49, "volume": 9278.0}, {"date": "2017-11-08", "close": 17.49, "volume": 14282.0}, {"date": "2017-11-09", "close": 17.51, "volume": 11981.0}, {"date": "2017-11-10", "close": 17.51, "volume": 142015.0}, {"date": "2017-11-13", "close": 17.51, "volume": 133187.0}, {"date": "2017-11-14", "close": 17.51, "volume": 550747.0}, {"date": "2017-11-15", "close": 17.5, "volume": 42698.0}, {"date": "2017-11-16", "close": 17.55, "volume": 7567.0}, {"date": "2017-11-17", "close": 17.55, "volume": 31570.0}, {"date": "2017-11-20", "close": 17.57, "volume": 4229.0}, {"date": "2017-11-21", "close": 17.57, "volume": 23237.0}, {"date": "2017-11-22", "close": 17.55, "volume": 26194.0}, {"date": "2017-11-23", "close": 17.56, "volume": 17386.0}, {"date": "2017-11-24", "close": 17.63, "volume": 14557.0}, {"date": "2017-11-27", "close": 17.59, "volume": 140078.0}, {"date": "2017-11-28", "close": 17.64, "volume": 8828.0}, {"date": "2017-11-29", "close": 17.63, "volume": 40590.0}, {"date": "2017-11-30", "close": 17.61, "volume": 12066.0}, {"date": "2017-12-01", "close": 17.61, "volume": 33765.0}, {"date": "2017-12-04", "close": 17.55, "volume": 18166.0}, {"date": "2017-12-05", "close": 17.57, "volume": 21027.0}, {"date": "2017-12-06", "close": 17.61, "volume": 10042.0}, {"date": "2017-12-07", "close": 17.62, "volume": 29310.0}, {"date": "2017-12-08", "close": 17.63, "volume": 34839.0}, {"date": "2017-12-11", "close": 17.65, "volume": 9167.0}, {"date": "2017-12-12", "close": 17.64, "volume": 11252.0}, {"date": "2017-12-13", "close": 17.62, "volume": 14961.0}, {"date": "2017-12-14", "close": 17.56, "volume": 28011.0}, {"date": "2017-12-15", "close": 17.56, "volume": 89459.0}, {"date": "2017-12-18", "close": 17.59, "volume": 13475.0}, {"date": "2017-12-19", "close": 17.55, "volume": 6631.0}, {"date": "2017-12-20", "close": 17.53, "volume": 19072.0}, {"date": "2017-12-21", "close": 17.55, "volume": 21134.0}, {"date": "2017-12-22", "close": 17.46, "volume": 18871.0}, {"date": "2017-12-27", "close": 17.52, "volume": 504.0}, {"date": "2017-12-28", "close": 17.47, "volume": 33318.0}, {"date": "2017-12-29", "close": 17.48, "volume": 8923.0}, {"date": "2018-01-02", "close": 17.36, "volume": 4043.0}, {"date": "2018-01-03", "close": 17.36, "volume": 40930.0}, {"date": "2018-01-04", "close": 17.36, "volume": 13707.0}, {"date": "2018-01-05", "close": 17.39, "volume": 56227.0}, {"date": "2018-01-08", "close": 17.44, "volume": 9135.0}, {"date": "2018-01-09", "close": 17.43, "volume": 44557.0}, {"date": "2018-01-10", "close": 17.38, "volume": 23209.0}, {"date": "2018-01-11", "close": 17.38, "volume": 12460.0}, {"date": "2018-01-12", "close": 17.38, "volume": 7025.0}, {"date": "2018-01-15", "close": 17.37, "volume": 89372.0}, {"date": "2018-01-16", "close": 17.33, "volume": 7100.0}, {"date": "2018-01-17", "close": 17.35, "volume": 14163.0}, {"date": "2018-01-18", "close": 17.32, "volume": 22459.0}, {"date": "2018-01-19", "close": 17.32, "volume": 18651.0}, {"date": "2018-01-22", "close": 17.35, "volume": 5131.0}, {"date": "2018-01-23", "close": 17.36, "volume": 303293.0}, {"date": "2018-01-24", "close": 17.32, "volume": 5269.0}, {"date": "2018-01-25", "close": 17.37, "volume": 14653.0}, {"date": "2018-01-29", "close": 17.35, "volume": 12164.0}, {"date": "2018-01-30", "close": 17.35, "volume": 32555.0}, {"date": "2018-01-31", "close": 17.36, "volume": 29194.0}, {"date": "2018-02-01", "close": 17.37, "volume": 5007.0}, {"date": "2018-02-02", "close": 17.44, "volume": 23290.0}, {"date": "2018-02-05", "close": 17.35, "volume": 18642.0}, {"date": "2018-02-06", "close": 17.34, "volume": 42386.0}, {"date": "2018-02-07", "close": 17.39, "volume": 7736.0}, {"date": "2018-02-08", "close": 17.4, "volume": 32708.0}, {"date": "2018-02-09", "close": 17.39, "volume": 18066.0}, {"date": "2018-02-12", "close": 17.4, "volume": 4446.0}, {"date": "2018-02-13", "close": 17.38, "volume": 3688.0}, {"date": "2018-02-14", "close": 17.4, "volume": 54305.0}, {"date": "2018-02-15", "close": 17.4, "volume": 34564.0}, {"date": "2018-02-16", "close": 17.39, "volume": 8056.0}, {"date": "2018-02-19", "close": 17.39, "volume": 7615.0}, {"date": "2018-02-20", "close": 17.35, "volume": 11414.0}, {"date": "2018-02-21", "close": 17.36, "volume": 10169.0}, {"date": "2018-02-22", "close": 17.41, "volume": 7272.0}, {"date": "2018-02-23", "close": 17.4, "volume": 12783.0}, {"date": "2018-02-26", "close": 17.44, "volume": 8494.0}, {"date": "2018-02-27", "close": 17.49, "volume": 15656.0}, {"date": "2018-02-28", "close": 17.46, "volume": 16865.0}, {"date": "2018-03-01", "close": 17.45, "volume": 113427.0}, {"date": "2018-03-02", "close": 17.51, "volume": 12426.0}, {"date": "2018-03-05", "close": 17.48, "volume": 4640.0}, {"date": "2018-03-06", "close": 17.52, "volume": 61190.0}, {"date": "2018-03-07", "close": 17.44, "volume": 3837.0}, {"date": "2018-03-08", "close": 17.48, "volume": 17548.0}, {"date": "2018-03-09", "close": 17.44, "volume": 5731.0}, {"date": "2018-03-12", "close": 17.47, "volume": 35241.0}, {"date": "2018-03-13", "close": 17.43, "volume": 1833.0}, {"date": "2018-03-14", "close": 17.49, "volume": 13629.0}, {"date": "2018-03-15", "close": 17.46, "volume": 3692.0}, {"date": "2018-03-16", "close": 17.49, "volume": 9291.0}, {"date": "2018-03-19", "close": 17.52, "volume": 921.0}, {"date": "2018-03-20", "close": 17.53, "volume": 9698.0}, {"date": "2018-03-21", "close": 17.52, "volume": 15315.0}, {"date": "2018-03-22", "close": 17.5, "volume": 456.0}, {"date": "2018-03-23", "close": 17.5, "volume": 30079.0}, {"date": "2018-03-26", "close": 17.52, "volume": 17715.0}, {"date": "2018-03-27", "close": 17.52, "volume": 15253.0}, {"date": "2018-03-28", "close": 17.52, "volume": 7542.0}, {"date": "2018-03-29", "close": 17.57, "volume": 4138.0}, {"date": "2018-04-03", "close": 17.4, "volume": 4610.0}, {"date": "2018-04-04", "close": 17.43, "volume": 7597.0}, {"date": "2018-04-05", "close": 17.37, "volume": 11706.0}, {"date": "2018-04-06", "close": 17.33, "volume": 11926.0}, {"date": "2018-04-09", "close": 17.33, "volume": 5327.0}, {"date": "2018-04-10", "close": 17.33, "volume": 10384.0}, {"date": "2018-04-11", "close": 17.36, "volume": 6204.0}, {"date": "2018-04-12", "close": 17.38, "volume": 9438.0}, {"date": "2018-04-13", "close": 17.38, "volume": 221772.0}, {"date": "2018-04-16", "close": 17.36, "volume": 13399.0}, {"date": "2018-04-17", "close": 17.33, "volume": 7231.0}, {"date": "2018-04-18", "close": 17.32, "volume": 7174.0}, {"date": "2018-04-19", "close": 17.35, "volume": 10826.0}, {"date": "2018-04-20", "close": 17.32, "volume": 23520.0}, {"date": "2018-04-23", "close": 17.31, "volume": 6164.0}, {"date": "2018-04-24", "close": 17.25, "volume": 7190.0}, {"date": "2018-04-26", "close": 17.27, "volume": 10117.0}, {"date": "2018-04-27", "close": 17.3, "volume": 2245.0}, {"date": "2018-04-30", "close": 17.34, "volume": 10372.0}, {"date": "2018-05-01", "close": 17.37, "volume": 10117.0}, {"date": "2018-05-02", "close": 17.36, "volume": 18995.0}, {"date": "2018-05-03", "close": 17.35, "volume": 19401.0}, {"date": "2018-05-04", "close": 17.34, "volume": 98696.0}, {"date": "2018-05-07", "close": 17.37, "volume": 5907.0}, {"date": "2018-05-08", "close": 17.36, "volume": 7137.0}, {"date": "2018-05-09", "close": 17.33, "volume": 25934.0}, {"date": "2018-05-10", "close": 17.33, "volume": 19838.0}, {"date": "2018-05-11", "close": 17.38, "volume": 23248.0}, {"date": "2018-05-14", "close": 17.39, "volume": 6831.0}, {"date": "2018-05-15", "close": 17.38, "volume": 1208.0}, {"date": "2018-05-16", "close": 17.35, "volume": 4493.0}, {"date": "2018-05-17", "close": 17.3, "volume": 11369.0}, {"date": "2018-05-18", "close": 17.26, "volume": 2288.0}, {"date": "2018-05-21", "close": 17.32, "volume": 3731.0}, {"date": "2018-05-22", "close": 17.29, "volume": 7454.0}, {"date": "2018-05-23", "close": 17.32, "volume": 6469.0}, {"date": "2018-05-24", "close": 17.36, "volume": 4829.0}, {"date": "2018-05-25", "close": 17.34, "volume": 8767.0}, {"date": "2018-05-28", "close": 17.4, "volume": 10845.0}, {"date": "2018-05-29", "close": 17.38, "volume": 5446.0}, {"date": "2018-05-30", "close": 17.47, "volume": 32116.0}, {"date": "2018-05-31", "close": 17.45, "volume": 2790.0}, {"date": "2018-06-01", "close": 17.4, "volume": 8732.0}, {"date": "2018-06-04", "close": 17.41, "volume": 4472.0}, {"date": "2018-06-05", "close": 17.4, "volume": 117965.0}, {"date": "2018-06-06", "close": 17.4, "volume": 14032.0}, {"date": "2018-06-07", "close": 17.3, "volume": 11463.0}, {"date": "2018-06-08", "close": 17.34, "volume": 11791.0}, {"date": "2018-06-12", "close": 17.34, "volume": 8298.0}, {"date": "2018-06-13", "close": 17.39, "volume": 20432.0}, {"date": "2018-06-14", "close": 17.39, "volume": 7644.0}, {"date": "2018-06-15", "close": 17.46, "volume": 5344.0}, {"date": "2018-06-18", "close": 17.41, "volume": 3751.0}, {"date": "2018-06-19", "close": 17.5, "volume": 10841.0}, {"date": "2018-06-20", "close": 17.43, "volume": 13663.0}, {"date": "2018-06-21", "close": 17.47, "volume": 31570.0}, {"date": "2018-06-22", "close": 17.48, "volume": 7905.0}, {"date": "2018-06-25", "close": 17.51, "volume": 4882.0}, {"date": "2018-06-26", "close": 17.44, "volume": 20929.0}, {"date": "2018-06-27", "close": 17.49, "volume": 194696.0}, {"date": "2018-06-28", "close": 17.46, "volume": 61037.0}, {"date": "2018-06-29", "close": 17.5, "volume": 30439.0}, {"date": "2018-07-02", "close": 17.35, "volume": 20437.0}, {"date": "2018-07-03", "close": 17.38, "volume": 10225.0}, {"date": "2018-07-04", "close": 17.33, "volume": 14767.0}, {"date": "2018-07-05", "close": 17.37, "volume": 5968.0}, {"date": "2018-07-06", "close": 17.33, "volume": 15623.0}, {"date": "2018-07-09", "close": 17.36, "volume": 11525.0}, {"date": "2018-07-10", "close": 17.36, "volume": 10545.0}, {"date": "2018-07-11", "close": 17.32, "volume": 5017.0}, {"date": "2018-07-12", "close": 17.36, "volume": 36124.0}, {"date": "2018-07-13", "close": 17.37, "volume": 14078.0}, {"date": "2018-07-16", "close": 17.31, "volume": 2111.0}, {"date": "2018-07-17", "close": 17.35, "volume": 24637.0}, {"date": "2018-07-18", "close": 17.31, "volume": 22745.0}, {"date": "2018-07-19", "close": 17.29, "volume": 57035.0}, {"date": "2018-07-20", "close": 17.35, "volume": 10746.0}, {"date": "2018-07-23", "close": 17.35, "volume": 6007.0}, {"date": "2018-07-24", "close": 17.28, "volume": 10731.0}, {"date": "2018-07-25", "close": 17.3, "volume": 22406.0}, {"date": "2018-07-26", "close": 17.34, "volume": 17787.0}, {"date": "2018-07-27", "close": 17.4, "volume": 8022.0}, {"date": "2018-07-30", "close": 17.37, "volume": 9529.0}, {"date": "2018-07-31", "close": 17.33, "volume": 75798.0}, {"date": "2018-08-01", "close": 17.36, "volume": 4997.0}, {"date": "2018-08-02", "close": 17.34, "volume": 18485.0}, {"date": "2018-08-03", "close": 17.34, "volume": 23557.0}, {"date": "2018-08-06", "close": 17.36, "volume": 16558.0}, {"date": "2018-08-07", "close": 17.35, "volume": 99458.0}, {"date": "2018-08-08", "close": 17.36, "volume": 19384.0}, {"date": "2018-08-09", "close": 17.36, "volume": 17191.0}, {"date": "2018-08-10", "close": 17.38, "volume": 31965.0}, {"date": "2018-08-13", "close": 17.36, "volume": 4578.0}, {"date": "2018-08-14", "close": 17.44, "volume": 4342.0}, {"date": "2018-08-15", "close": 17.44, "volume": 10887.0}, {"date": "2018-08-16", "close": 17.46, "volume": 4543.0}, {"date": "2018-08-17", "close": 17.43, "volume": 6346.0}, {"date": "2018-08-20", "close": 17.44, "volume": 24441.0}, {"date": "2018-08-21", "close": 17.49, "volume": 17592.0}, {"date": "2018-08-22", "close": 17.49, "volume": 29255.0}, {"date": "2018-08-23", "close": 17.52, "volume": 11750.0}, {"date": "2018-08-24", "close": 17.5, "volume": 46369.0}, {"date": "2018-08-27", "close": 17.44, "volume": 29485.0}, {"date": "2018-08-28", "close": 17.49, "volume": 47423.0}, {"date": "2018-08-29", "close": 17.49, "volume": 32556.0}, {"date": "2018-08-30", "close": 17.5, "volume": 23374.0}, {"date": "2018-08-31", "close": 17.53, "volume": 37198.0}, {"date": "2018-09-03", "close": 17.53, "volume": 13230.0}, {"date": "2018-09-04", "close": 17.5, "volume": 29022.0}, {"date": "2018-09-05", "close": 17.48, "volume": 37295.0}, {"date": "2018-09-06", "close": 17.51, "volume": 17413.0}, {"date": "2018-09-07", "close": 17.48, "volume": 12483.0}, {"date": "2018-09-10", "close": 17.5, "volume": 11143.0}, {"date": "2018-09-11", "close": 17.53, "volume": 25249.0}, {"date": "2018-09-12", "close": 17.5, "volume": 19017.0}, {"date": "2018-09-13", "close": 17.48, "volume": 1861.0}, {"date": "2018-09-14", "close": 17.46, "volume": 67184.0}, {"date": "2018-09-17", "close": 17.45, "volume": 15484.0}, {"date": "2018-09-18", "close": 17.47, "volume": 11318.0}, {"date": "2018-09-19", "close": 17.45, "volume": 2773.0}, {"date": "2018-09-20", "close": 17.43, "volume": 25424.0}, {"date": "2018-09-21", "close": 17.42, "volume": 133439.0}, {"date": "2018-09-24", "close": 17.43, "volume": 6318.0}, {"date": "2018-09-25", "close": 17.41, "volume": 28853.0}, {"date": "2018-09-26", "close": 17.43, "volume": 3590.0}, {"date": "2018-09-27", "close": 17.41, "volume": 13307.0}, {"date": "2018-09-28", "close": 17.46, "volume": 14657.0}, {"date": "2018-10-01", "close": 17.35, "volume": 1870.0}, {"date": "2018-10-02", "close": 17.34, "volume": 15094.0}, {"date": "2018-10-03", "close": 17.37, "volume": 6970.0}, {"date": "2018-10-04", "close": 17.34, "volume": 40563.0}, {"date": "2018-10-05", "close": 17.32, "volume": 375893.0}, {"date": "2018-10-08", "close": 17.29, "volume": 34002.0}, {"date": "2018-10-09", "close": 17.28, "volume": 2339.0}, {"date": "2018-10-10", "close": 17.28, "volume": 19639.0}, {"date": "2018-10-11", "close": 17.29, "volume": 1023.0}, {"date": "2018-10-12", "close": 17.3, "volume": 620.0}, {"date": "2018-10-15", "close": 17.34, "volume": 29086.0}, {"date": "2018-10-16", "close": 17.3, "volume": 12713.0}, {"date": "2018-10-17", "close": 17.33, "volume": 40810.0}, {"date": "2018-10-18", "close": 17.31, "volume": 10284.0}, {"date": "2018-10-19", "close": 17.32, "volume": 6668.0}, {"date": "2018-10-22", "close": 17.33, "volume": 7746.0}, {"date": "2018-10-23", "close": 17.32, "volume": 101555.0}, {"date": "2018-10-24", "close": 17.37, "volume": 29202.0}, {"date": "2018-10-25", "close": 17.38, "volume": 25182.0}, {"date": "2018-10-26", "close": 17.44, "volume": 18476.0}, {"date": "2018-10-29", "close": 17.41, "volume": 12285.0}, {"date": "2018-10-30", "close": 17.44, "volume": 10768.0}, {"date": "2018-10-31", "close": 17.4, "volume": 25768.0}, {"date": "2018-11-01", "close": 17.4, "volume": 43407.0}, {"date": "2018-11-02", "close": 17.36, "volume": 5933.0}, {"date": "2018-11-05", "close": 17.35, "volume": 17209.0}, {"date": "2018-11-06", "close": 17.36, "volume": 1080.0}, {"date": "2018-11-07", "close": 17.36, "volume": 6413.0}, {"date": "2018-11-08", "close": 17.34, "volume": 9087.0}, {"date": "2018-11-09", "close": 17.36, "volume": 25838.0}, {"date": "2018-11-12", "close": 17.34, "volume": 19495.0}, {"date": "2018-11-13", "close": 17.35, "volume": 18111.0}, {"date": "2018-11-14", "close": 17.34, "volume": 54681.0}, {"date": "2018-11-15", "close": 17.33, "volume": 39378.0}, {"date": "2018-11-16", "close": 17.35, "volume": 3003.0}, {"date": "2018-11-19", "close": 17.39, "volume": 33631.0}, {"date": "2018-11-20", "close": 17.38, "volume": 27398.0}, {"date": "2018-11-21", "close": 17.36, "volume": 21310.0}, {"date": "2018-11-22", "close": 17.39, "volume": 15820.0}, {"date": "2018-11-23", "close": 17.36, "volume": 17836.0}, {"date": "2018-11-26", "close": 17.4, "volume": 2743.0}, {"date": "2018-11-27", "close": 17.41, "volume": 10353.0}, {"date": "2018-11-28", "close": 17.41, "volume": 5104.0}, {"date": "2018-11-29", "close": 17.38, "volume": 21984.0}, {"date": "2018-11-30", "close": 17.4, "volume": 6499.0}, {"date": "2018-12-03", "close": 17.38, "volume": 11341.0}, {"date": "2018-12-04", "close": 17.42, "volume": 24240.0}, {"date": "2018-12-05", "close": 17.49, "volume": 28533.0}, {"date": "2018-12-06", "close": 17.51, "volume": 9133.0}, {"date": "2018-12-07", "close": 17.49, "volume": 24604.0}, {"date": "2018-12-10", "close": 17.52, "volume": 200849.0}, {"date": "2018-12-11", "close": 17.51, "volume": 42833.0}, {"date": "2018-12-12", "close": 17.51, "volume": 7879.0}, {"date": "2018-12-13", "close": 17.46, "volume": 11486.0}, {"date": "2018-12-14", "close": 17.46, "volume": 5115.0}, {"date": "2018-12-17", "close": 17.47, "volume": 37796.0}, {"date": "2018-12-18", "close": 17.49, "volume": 23404.0}, {"date": "2018-12-19", "close": 17.5, "volume": 27146.0}, {"date": "2018-12-20", "close": 17.54, "volume": 33996.0}, {"date": "2018-12-21", "close": 17.52, "volume": 13714.0}, {"date": "2018-12-24", "close": 17.54, "volume": 15157.0}, {"date": "2018-12-27", "close": 17.53, "volume": 99821.0}, {"date": "2018-12-28", "close": 17.57, "volume": 12420.0}, {"date": "2018-12-31", "close": 17.54, "volume": 3984.0}, {"date": "2019-01-02", "close": 17.48, "volume": 1925.0}, {"date": "2019-01-03", "close": 17.52, "volume": 4884.0}, {"date": "2019-01-04", "close": 17.53, "volume": 31003.0}, {"date": "2019-01-07", "close": 17.48, "volume": 1396.0}, {"date": "2019-01-08", "close": 17.44, "volume": 68403.0}, {"date": "2019-01-09", "close": 17.45, "volume": 10109.0}, {"date": "2019-01-10", "close": 17.44, "volume": 46268.0}, {"date": "2019-01-11", "close": 17.47, "volume": 5771.0}, {"date": "2019-01-14", "close": 17.49, "volume": 2906.0}, {"date": "2019-01-15", "close": 17.46, "volume": 22812.0}, {"date": "2019-01-16", "close": 17.5, "volume": 34314.0}, {"date": "2019-01-17", "close": 17.47, "volume": 32567.0}, {"date": "2019-01-18", "close": 17.52, "volume": 46196.0}, {"date": "2019-01-21", "close": 17.46, "volume": 3374.0}, {"date": "2019-01-22", "close": 17.49, "volume": 8590.0}, {"date": "2019-01-23", "close": 17.5, "volume": 22004.0}, {"date": "2019-01-24", "close": 17.5, "volume": 15289.0}, {"date": "2019-01-25", "close": 17.52, "volume": 5769.0}, {"date": "2019-01-29", "close": 17.55, "volume": 10500.0}, {"date": "2019-01-30", "close": 17.54, "volume": 20729.0}, {"date": "2019-01-31", "close": 17.555, "volume": 20341.0}, {"date": "2019-02-01", "close": 17.57, "volume": 8663.0}, {"date": "2019-02-04", "close": 17.59, "volume": 2865.0}, {"date": "2019-02-05", "close": 17.58, "volume": 16925.0}, {"date": "2019-02-06", "close": 17.64, "volume": 23222.0}, {"date": "2019-02-07", "close": 17.67, "volume": 51626.0}, {"date": "2019-02-08", "close": 17.67, "volume": 43839.0}, {"date": "2019-02-11", "close": 17.69, "volume": 31689.0}, {"date": "2019-02-12", "close": 17.71, "volume": 43243.0}, {"date": "2019-02-13", "close": 17.7, "volume": 21777.0}, {"date": "2019-02-14", "close": 17.65, "volume": 19797.0}, {"date": "2019-02-15", "close": 17.68, "volume": 3298.0}, {"date": "2019-02-18", "close": 17.68, "volume": 4846.0}, {"date": "2019-02-19", "close": 17.7, "volume": 71851.0}, {"date": "2019-02-20", "close": 17.69, "volume": 48246.0}, {"date": "2019-02-21", "close": 17.71, "volume": 34110.0}, {"date": "2019-02-22", "close": 17.76, "volume": 14089.0}, {"date": "2019-02-25", "close": 17.76, "volume": 6801.0}, {"date": "2019-02-26", "close": 17.76, "volume": 12324.0}, {"date": "2019-02-27", "close": 17.77, "volume": 9253.0}, {"date": "2019-02-28", "close": 17.75, "volume": 31499.0}, {"date": "2019-03-01", "close": 17.73, "volume": 22444.0}, {"date": "2019-03-04", "close": 17.71, "volume": 2634.0}, {"date": "2019-03-05", "close": 17.72, "volume": 22998.0}, {"date": "2019-03-06", "close": 17.76, "volume": 15813.0}, {"date": "2019-03-07", "close": 17.75, "volume": 17505.0}, {"date": "2019-03-08", "close": 17.81, "volume": 24302.0}, {"date": "2019-03-11", "close": 17.83, "volume": 11330.0}, {"date": "2019-03-12", "close": 17.83, "volume": 4735.0}, {"date": "2019-03-13", "close": 17.87, "volume": 58381.0}, {"date": "2019-03-14", "close": 17.88, "volume": 20521.0}, {"date": "2019-03-15", "close": 17.89, "volume": 18105.0}, {"date": "2019-03-18", "close": 17.89, "volume": 34104.0}, {"date": "2019-03-19", "close": 17.88, "volume": 136952.0}, {"date": "2019-03-20", "close": 17.91, "volume": 7141.0}, {"date": "2019-03-21", "close": 17.96, "volume": 53924.0}, {"date": "2019-03-22", "close": 17.99, "volume": 149591.0}, {"date": "2019-03-25", "close": 18.04, "volume": 22728.0}, {"date": "2019-03-26", "close": 18.03, "volume": 15076.0}, {"date": "2019-03-27", "close": 18.06, "volume": 14828.0}, {"date": "2019-03-28", "close": 18.09, "volume": 17186.0}, {"date": "2019-03-29", "close": 18.06, "volume": 15362.0}, {"date": "2019-04-01", "close": 17.9, "volume": 58447.0}, {"date": "2019-04-02", "close": 17.9, "volume": 22497.0}, {"date": "2019-04-03", "close": 17.87, "volume": 21660.0}, {"date": "2019-04-04", "close": 17.84, "volume": 11651.0}, {"date": "2019-04-05", "close": 17.82, "volume": 3913.0}, {"date": "2019-04-08", "close": 17.88, "volume": 4892.0}, {"date": "2019-04-09", "close": 17.86, "volume": 21754.0}, {"date": "2019-04-10", "close": 17.9, "volume": 14345.0}, {"date": "2019-04-11", "close": 17.88, "volume": 45205.0}, {"date": "2019-04-12", "close": 17.86, "volume": 6901.0}, {"date": "2019-04-15", "close": 17.87, "volume": 35480.0}, {"date": "2019-04-16", "close": 17.87, "volume": 6469.0}, {"date": "2019-04-17", "close": 17.86, "volume": 17729.0}, {"date": "2019-04-18", "close": 17.85, "volume": 37422.0}, {"date": "2019-04-23", "close": 17.91, "volume": 34826.0}, {"date": "2019-04-24", "close": 17.99, "volume": 17893.0}, {"date": "2019-04-26", "close": 18.01, "volume": 17093.0}, {"date": "2019-04-29", "close": 18.02, "volume": 28835.0}, {"date": "2019-04-30", "close": 18.04, "volume": 38325.0}, {"date": "2019-05-01", "close": 18.02, "volume": 10775.0}, {"date": "2019-05-02", "close": 18.04, "volume": 63648.0}, {"date": "2019-05-03", "close": 18.03, "volume": 21601.0}, {"date": "2019-05-06", "close": 18.04, "volume": 38905.0}, {"date": "2019-05-07", "close": 18.03, "volume": 29950.0}, {"date": "2019-05-08", "close": 18.04, "volume": 15354.0}, {"date": "2019-05-09", "close": 18.05, "volume": 12444.0}, {"date": "2019-05-10", "close": 18.05, "volume": 59278.0}, {"date": "2019-05-13", "close": 18.1, "volume": 36157.0}, {"date": "2019-05-14", "close": 18.09, "volume": 15613.0}, {"date": "2019-05-15", "close": 18.1, "volume": 17843.0}, {"date": "2019-05-16", "close": 18.15, "volume": 13718.0}, {"date": "2019-05-17", "close": 18.14, "volume": 18240.0}, {"date": "2019-05-20", "close": 18.13, "volume": 30026.0}, {"date": "2019-05-21", "close": 18.17, "volume": 11113.0}, {"date": "2019-05-22", "close": 18.16, "volume": 20456.0}, {"date": "2019-05-23", "close": 18.21, "volume": 35081.0}, {"date": "2019-05-24", "close": 18.24, "volume": 23708.0}, {"date": "2019-05-27", "close": 18.235, "volume": 42385.0}, {"date": "2019-05-28", "close": 18.25, "volume": 30748.0}, {"date": "2019-05-29", "close": 18.29, "volume": 16209.0}, {"date": "2019-05-30", "close": 18.25, "volume": 25405.0}, {"date": "2019-05-31", "close": 18.27, "volume": 23393.0}, {"date": "2019-06-03", "close": 18.25, "volume": 13405.0}, {"date": "2019-06-04", "close": 18.25, "volume": 15090.0}, {"date": "2019-06-05", "close": 18.25, "volume": 16870.0}, {"date": "2019-06-06", "close": 18.3, "volume": 21268.0}, {"date": "2019-06-07", "close": 18.28, "volume": 29683.0}, {"date": "2019-06-11", "close": 18.31, "volume": 34166.0}, {"date": "2019-06-12", "close": 18.31, "volume": 43165.0}, {"date": "2019-06-13", "close": 18.37, "volume": 23192.0}, {"date": "2019-06-14", "close": 18.39, "volume": 20009.0}, {"date": "2019-06-17", "close": 18.36, "volume": 28299.0}, {"date": "2019-06-18", "close": 18.41, "volume": 32978.0}, {"date": "2019-06-19", "close": 18.43, "volume": 32498.0}, {"date": "2019-06-20", "close": 18.47, "volume": 20819.0}, {"date": "2019-06-21", "close": 18.5, "volume": 20001.0}, {"date": "2019-06-24", "close": 18.5, "volume": 43805.0}, {"date": "2019-06-25", "close": 18.5, "volume": 36004.0}, {"date": "2019-06-26", "close": 18.49, "volume": 16795.0}, {"date": "2019-06-27", "close": 18.46, "volume": 27751.0}, {"date": "2019-06-28", "close": 18.48, "volume": 12072.0}, {"date": "2019-07-01", "close": 18.31, "volume": 58559.0}, {"date": "2019-07-02", "close": 18.32, "volume": 11505.0}, {"date": "2019-07-03", "close": 18.35, "volume": 23188.0}, {"date": "2019-07-04", "close": 18.34, "volume": 26170.0}, {"date": "2019-07-05", "close": 18.35, "volume": 60524.0}, {"date": "2019-07-08", "close": 18.34, "volume": 37532.0}, {"date": "2019-07-09", "close": 18.33, "volume": 52351.0}, {"date": "2019-07-10", "close": 18.33, "volume": 255813.0}, {"date": "2019-07-11", "close": 18.31, "volume": 235576.0}, {"date": "2019-07-12", "close": 18.26, "volume": 134472.0}, {"date": "2019-07-15", "close": 18.27, "volume": 54440.0}, {"date": "2019-07-16", "close": 18.29, "volume": 37275.0}, {"date": "2019-07-17", "close": 18.35, "volume": 51732.0}, {"date": "2019-07-18", "close": 18.35, "volume": 42680.0}, {"date": "2019-07-19", "close": 18.35, "volume": 36416.0}, {"date": "2019-07-22", "close": 18.365, "volume": 42179.0}, {"date": "2019-07-23", "close": 18.41, "volume": 18715.0}, {"date": "2019-07-24", "close": 18.43, "volume": 22451.0}, {"date": "2019-07-25", "close": 18.42, "volume": 259031.0}, {"date": "2019-07-26", "close": 18.48, "volume": 20952.0}, {"date": "2019-07-29", "close": 18.52, "volume": 31368.0}, {"date": "2019-07-30", "close": 18.54, "volume": 16641.0}, {"date": "2019-07-31", "close": 18.55, "volume": 15746.0}, {"date": "2019-08-01", "close": 18.53, "volume": 24811.0}, {"date": "2019-08-02", "close": 18.61, "volume": 21234.0}, {"date": "2019-08-05", "close": 18.67, "volume": 27083.0}, {"date": "2019-08-06", "close": 18.62, "volume": 18826.0}, {"date": "2019-08-07", "close": 18.72, "volume": 20531.0}, {"date": "2019-08-08", "close": 18.69, "volume": 60307.0}, {"date": "2019-08-09", "close": 18.71, "volume": 10557.0}, {"date": "2019-08-12", "close": 18.71, "volume": 12492.0}, {"date": "2019-08-13", "close": 18.71, "volume": 3975.0}, {"date": "2019-08-14", "close": 18.7, "volume": 19252.0}, {"date": "2019-08-15", "close": 18.74, "volume": 57143.0}, {"date": "2019-08-16", "close": 18.75, "volume": 3394.0}, {"date": "2019-08-19", "close": 18.72, "volume": 10641.0}, {"date": "2019-08-20", "close": 18.73, "volume": 33414.0}, {"date": "2019-08-21", "close": 18.73, "volume": 10739.0}, {"date": "2019-08-22", "close": 18.74, "volume": 108839.0}, {"date": "2019-08-23", "close": 18.7, "volume": 102586.0}, {"date": "2019-08-26", "close": 18.74, "volume": 43613.0}, {"date": "2019-08-27", "close": 18.735, "volume": 13621.0}, {"date": "2019-08-28", "close": 18.755, "volume": 16696.0}, {"date": "2019-08-29", "close": 18.75, "volume": 47088.0}, {"date": "2019-08-30", "close": 18.76, "volume": 8380.0}, {"date": "2019-09-02", "close": 18.74, "volume": 11013.0}, {"date": "2019-09-03", "close": 18.725, "volume": 27210.0}, {"date": "2019-09-04", "close": 18.74, "volume": 18825.0}, {"date": "2019-09-05", "close": 18.7, "volume": 21900.0}, {"date": "2019-09-06", "close": 18.62, "volume": 21293.0}, {"date": "2019-09-09", "close": 18.64, "volume": 10554.0}, {"date": "2019-09-10", "close": 18.64, "volume": 107583.0}, {"date": "2019-09-11", "close": 18.61, "volume": 53058.0}, {"date": "2019-09-12", "close": 18.59, "volume": 7049.0}, {"date": "2019-09-13", "close": 18.58, "volume": 16448.0}, {"date": "2019-09-16", "close": 18.57, "volume": 26867.0}, {"date": "2019-09-17", "close": 18.61, "volume": 16485.0}, {"date": "2019-09-18", "close": 18.6, "volume": 18156.0}, {"date": "2019-09-19", "close": 18.66, "volume": 20004.0}, {"date": "2019-09-20", "close": 18.7, "volume": 22022.0}, {"date": "2019-09-23", "close": 18.71, "volume": 27703.0}, {"date": "2019-09-24", "close": 18.73, "volume": 21532.0}, {"date": "2019-09-25", "close": 18.76, "volume": 14678.0}, {"date": "2019-09-26", "close": 18.74, "volume": 44406.0}, {"date": "2019-09-27", "close": 18.76, "volume": 2436.0}, {"date": "2019-09-30", "close": 18.69, "volume": 2986.0}, {"date": "2019-10-01", "close": 18.58, "volume": 18469.0}, {"date": "2019-10-02", "close": 18.63, "volume": 41867.0}, {"date": "2019-10-03", "close": 18.66, "volume": 22510.0}, {"date": "2019-10-04", "close": 18.69, "volume": 18977.0}, {"date": "2019-10-07", "close": 18.7, "volume": 30195.0}, {"date": "2019-10-08", "close": 18.67, "volume": 20719.0}, {"date": "2019-10-09", "close": 18.69, "volume": 1816.0}, {"date": "2019-10-10", "close": 18.7, "volume": 11701.0}, {"date": "2019-10-11", "close": 18.6, "volume": 26954.0}, {"date": "2019-10-14", "close": 18.59, "volume": 21180.0}, {"date": "2019-10-15", "close": 18.605, "volume": 17290.0}, {"date": "2019-10-16", "close": 18.58, "volume": 11047.0}, {"date": "2019-10-17", "close": 18.54, "volume": 24656.0}, {"date": "2019-10-18", "close": 18.52, "volume": 15811.0}, {"date": "2019-10-21", "close": 18.5, "volume": 24919.0}, {"date": "2019-10-22", "close": 18.48, "volume": 44637.0}, {"date": "2019-10-23", "close": 18.51, "volume": 31936.0}, {"date": "2019-10-24", "close": 18.55, "volume": 14719.0}, {"date": "2019-10-25", "close": 18.57, "volume": 23993.0}, {"date": "2019-10-28", "close": 18.55, "volume": 15068.0}, {"date": "2019-10-29", "close": 18.5, "volume": 69908.0}, {"date": "2019-10-30", "close": 18.51, "volume": 50595.0}, {"date": "2019-10-31", "close": 18.495, "volume": 16209.0}, {"date": "2019-11-01", "close": 18.51, "volume": 45348.0}, {"date": "2019-11-04", "close": 18.5, "volume": 8039.0}, {"date": "2019-11-05", "close": 18.455, "volume": 59020.0}, {"date": "2019-11-06", "close": 18.425, "volume": 52950.0}, {"date": "2019-11-07", "close": 18.47, "volume": 14793.0}, {"date": "2019-11-08", "close": 18.42, "volume": 27562.0}, {"date": "2019-11-11", "close": 18.47, "volume": 25766.0}, {"date": "2019-11-12", "close": 18.45, "volume": 43122.0}, {"date": "2019-11-13", "close": 18.47, "volume": 20215.0}, {"date": "2019-11-14", "close": 18.535, "volume": 8376.0}, {"date": "2019-11-15", "close": 18.55, "volume": 10441.0}, {"date": "2019-11-18", "close": 18.57, "volume": 21308.0}, {"date": "2019-11-19", "close": 18.585, "volume": 31538.0}, {"date": "2019-11-20", "close": 18.62, "volume": 47757.0}, {"date": "2019-11-21", "close": 18.61, "volume": 12648.0}, {"date": "2019-11-22", "close": 18.6, "volume": 45975.0}, {"date": "2019-11-25", "close": 18.61, "volume": 30222.0}, {"date": "2019-11-26", "close": 18.61, "volume": 39138.0}, {"date": "2019-11-27", "close": 18.655, "volume": 55061.0}, {"date": "2019-11-28", "close": 18.68, "volume": 24003.0}, {"date": "2019-11-29", "close": 18.66, "volume": 56192.0}, {"date": "2019-12-02", "close": 18.65, "volume": 11506.0}, {"date": "2019-12-03", "close": 18.57, "volume": 16521.0}, {"date": "2019-12-04", "close": 18.64, "volume": 44665.0}, {"date": "2019-12-05", "close": 18.65, "volume": 288206.0}, {"date": "2019-12-06", "close": 18.63, "volume": 10500.0}, {"date": "2019-12-09", "close": 18.61, "volume": 48933.0}, {"date": "2019-12-10", "close": 18.61, "volume": 42117.0}, {"date": "2019-12-11", "close": 18.6, "volume": 6701.0}, {"date": "2019-12-12", "close": 18.61, "volume": 292502.0}, {"date": "2019-12-13", "close": 18.52, "volume": 22604.0}, {"date": "2019-12-16", "close": 18.58, "volume": 21215.0}, {"date": "2019-12-17", "close": 18.61, "volume": 33021.0}, {"date": "2019-12-18", "close": 18.58, "volume": 62517.0}, {"date": "2019-12-19", "close": 18.54, "volume": 91327.0}, {"date": "2019-12-20", "close": 18.52, "volume": 54252.0}, {"date": "2019-12-23", "close": 18.5, "volume": 51527.0}, {"date": "2019-12-24", "close": 18.47, "volume": 1890.0}, {"date": "2019-12-27", "close": 18.53, "volume": 4166.0}, {"date": "2019-12-30", "close": 18.53, "volume": 8124.0}, {"date": "2019-12-31", "close": 18.45, "volume": 1333.0}, {"date": "2020-01-02", "close": 18.48, "volume": 486.0}, {"date": "2020-01-03", "close": 18.51, "volume": 1166.0}, {"date": "2020-01-06", "close": 18.56, "volume": 16017.0}, {"date": "2020-01-07", "close": 18.4, "volume": 3834.0}, {"date": "2020-01-08", "close": 18.48, "volume": 22696.0}, {"date": "2020-01-09", "close": 18.45, "volume": 56583.0}, {"date": "2020-01-10", "close": 18.42, "volume": 28462.0}, {"date": "2020-01-13", "close": 18.47, "volume": 95418.0}, {"date": "2020-01-14", "close": 18.42, "volume": 63253.0}, {"date": "2020-01-15", "close": 18.48, "volume": 97472.0}, {"date": "2020-01-16", "close": 18.48, "volume": 40183.0}, {"date": "2020-01-17", "close": 18.49, "volume": 41369.0}, {"date": "2020-01-20", "close": 18.5, "volume": 36445.0}, {"date": "2020-01-21", "close": 18.51, "volume": 12175.0}, {"date": "2020-01-22", "close": 18.56, "volume": 18969.0}, {"date": "2020-01-23", "close": 18.56, "volume": 285334.0}, {"date": "2020-01-24", "close": 18.59, "volume": 21359.0}, {"date": "2020-01-28", "close": 18.65, "volume": 6539.0}, {"date": "2020-01-29", "close": 18.64, "volume": 41821.0}, {"date": "2020-01-30", "close": 18.69, "volume": 5279.0}, {"date": "2020-01-31", "close": 18.69, "volume": 33067.0}, {"date": "2020-02-03", "close": 18.73, "volume": 68263.0}, {"date": "2020-02-04", "close": 18.73, "volume": 43924.0}, {"date": "2020-02-05", "close": 18.59, "volume": 1143138.0}, {"date": "2020-02-06", "close": 18.51, "volume": 222638.0}, {"date": "2020-02-07", "close": 18.6, "volume": 35159.0}, {"date": "2020-02-10", "close": 18.59, "volume": 21114.0}, {"date": "2020-02-11", "close": 18.64, "volume": 21414.0}, {"date": "2020-02-12", "close": 18.62, "volume": 23384.0}, {"date": "2020-02-13", "close": 18.61, "volume": 10369.0}, {"date": "2020-02-14", "close": 18.64, "volume": 11828.0}, {"date": "2020-02-17", "close": 18.6, "volume": 44904.0}, {"date": "2020-02-18", "close": 18.65, "volume": 21820.0}, {"date": "2020-02-19", "close": 18.67, "volume": 114838.0}, {"date": "2020-02-20", "close": 18.72, "volume": 169133.0}, {"date": "2020-02-21", "close": 18.72, "volume": 22788.0}, {"date": "2020-02-24", "close": 18.77, "volume": 38216.0}, {"date": "2020-02-25", "close": 18.78, "volume": 9561.0}, {"date": "2020-02-26", "close": 18.74, "volume": 20005.0}, {"date": "2020-02-27", "close": 18.79, "volume": 10613.0}, {"date": "2020-02-28", "close": 18.81, "volume": 30030.0}, {"date": "2020-03-02", "close": 18.81, "volume": 36264.0}, {"date": "2020-03-03", "close": 18.78, "volume": 48879.0}, {"date": "2020-03-04", "close": 18.82, "volume": 23505.0}, {"date": "2020-03-05", "close": 18.77, "volume": 283288.0}, {"date": "2020-03-06", "close": 18.83, "volume": 13099.0}, {"date": "2020-03-09", "close": 18.83, "volume": 60894.0}, {"date": "2020-03-10", "close": 18.64, "volume": 16123.0}, {"date": "2020-03-11", "close": 18.64, "volume": 139309.0}, {"date": "2020-03-12", "close": 18.07, "volume": 155809.0}, {"date": "2020-03-13", "close": 16.66, "volume": 89770.0}, {"date": "2020-03-16", "close": 16.6, "volume": 16882.0}, {"date": "2020-03-17", "close": 15.82, "volume": 15534.0}, {"date": "2020-03-18", "close": 16.82, "volume": 80340.0}, {"date": "2020-03-19", "close": 16.4, "volume": 19171.0}, {"date": "2020-03-20", "close": 16.12, "volume": 46245.0}, {"date": "2020-03-23", "close": 16.0, "volume": 77025.0}, {"date": "2020-03-24", "close": 16.0, "volume": 52773.0}, {"date": "2020-03-25", "close": 15.77, "volume": 14143.0}, {"date": "2020-03-26", "close": 16.65, "volume": 11638.0}, {"date": "2020-03-27", "close": 17.45, "volume": 81738.0}, {"date": "2020-03-30", "close": 16.71, "volume": 24810.0}, {"date": "2020-03-31", "close": 17.11, "volume": 2178.0}, {"date": "2020-04-01", "close": 16.99, "volume": 51348.0}, {"date": "2020-04-02", "close": 17.1, "volume": 21260.0}, {"date": "2020-04-03", "close": 17.26, "volume": 6619.0}, {"date": "2020-04-06", "close": 17.3, "volume": 15972.0}, {"date": "2020-04-07", "close": 17.47, "volume": 10099.0}, {"date": "2020-04-08", "close": 17.22, "volume": 16070.0}, {"date": "2020-04-09", "close": 16.97, "volume": 15363.0}, {"date": "2020-04-14", "close": 17.44, "volume": 14795.0}, {"date": "2020-04-15", "close": 17.54, "volume": 26159.0}, {"date": "2020-04-16", "close": 17.5, "volume": 77182.0}, {"date": "2020-04-17", "close": 17.36, "volume": 5085.0}, {"date": "2020-04-20", "close": 17.59, "volume": 10887.0}, {"date": "2020-04-21", "close": 17.5, "volume": 62658.0}, {"date": "2020-04-22", "close": 17.89, "volume": 12595.0}, {"date": "2020-04-23", "close": 17.55, "volume": 13207.0}, {"date": "2020-04-24", "close": 17.76, "volume": 142188.0}, {"date": "2020-04-27", "close": 17.57, "volume": 115802.0}, {"date": "2020-04-28", "close": 17.5, "volume": 19610.0}, {"date": "2020-04-29", "close": 17.65, "volume": 37257.0}, {"date": "2020-04-30", "close": 17.66, "volume": 4030.0}, {"date": "2020-05-01", "close": 17.77, "volume": 23286.0}, {"date": "2020-05-04", "close": 17.63, "volume": 15273.0}, {"date": "2020-05-05", "close": 17.7, "volume": 4649.0}, {"date": "2020-05-06", "close": 17.72, "volume": 10572.0}, {"date": "2020-05-07", "close": 17.92, "volume": 1063131.0}, {"date": "2020-05-08", "close": 17.78, "volume": 17716.0}, {"date": "2020-05-11", "close": 17.98, "volume": 6113.0}, {"date": "2020-05-12", "close": 18.05, "volume": 5647.0}, {"date": "2020-05-13", "close": 17.98, "volume": 34045.0}, {"date": "2020-05-14", "close": 18.07, "volume": 3820.0}, {"date": "2020-05-15", "close": 17.95, "volume": 15015.0}, {"date": "2020-05-18", "close": 17.96, "volume": 15977.0}, {"date": "2020-05-19", "close": 18.03, "volume": 19291.0}, {"date": "2020-05-20", "close": 18.01, "volume": 7547.0}, {"date": "2020-05-21", "close": 18.06, "volume": 26571.0}, {"date": "2020-05-22", "close": 18.02, "volume": 15436.0}, {"date": "2020-05-25", "close": 18.2, "volume": 14889.0}, {"date": "2020-05-26", "close": 18.23, "volume": 21455.0}, {"date": "2020-05-27", "close": 18.22, "volume": 26692.0}, {"date": "2020-05-28", "close": 18.25, "volume": 27326.0}, {"date": "2020-05-29", "close": 18.23, "volume": 22607.0}, {"date": "2020-06-01", "close": 18.25, "volume": 27259.0}, {"date": "2020-06-02", "close": 18.18, "volume": 41248.0}, {"date": "2020-06-03", "close": 18.25, "volume": 32431.0}, {"date": "2020-06-04", "close": 18.18, "volume": 25770.0}, {"date": "2020-06-05", "close": 18.19, "volume": 13563.0}, {"date": "2020-06-09", "close": 18.23, "volume": 14879.0}, {"date": "2020-06-10", "close": 18.26, "volume": 28987.0}, {"date": "2020-06-11", "close": 18.32, "volume": 7179.0}, {"date": "2020-06-12", "close": 18.28, "volume": 33205.0}, {"date": "2020-06-15", "close": 18.33, "volume": 3938.0}, {"date": "2020-06-16", "close": 18.34, "volume": 10301.0}, {"date": "2020-06-17", "close": 18.38, "volume": 7070.0}, {"date": "2020-06-18", "close": 18.4, "volume": 5604.0}, {"date": "2020-06-19", "close": 18.37, "volume": 21231.0}, {"date": "2020-06-22", "close": 18.37, "volume": 31314.0}, {"date": "2020-06-23", "close": 18.4, "volume": 8997.0}, {"date": "2020-06-24", "close": 18.41, "volume": 17311.0}, {"date": "2020-06-25", "close": 18.43, "volume": 21931.0}, {"date": "2020-06-26", "close": 18.43, "volume": 5119.0}, {"date": "2020-06-29", "close": 18.4, "volume": 7043.0}, {"date": "2020-06-30", "close": 18.45, "volume": 14924.0}, {"date": "2020-07-01", "close": 18.33, "volume": 15528.0}, {"date": "2020-07-02", "close": 18.32, "volume": 29792.0}, {"date": "2020-07-03", "close": 18.4, "volume": 10503.0}, {"date": "2020-07-06", "close": 18.34, "volume": 26638.0}, {"date": "2020-07-07", "close": 18.44, "volume": 34667.0}, {"date": "2020-07-08", "close": 18.49, "volume": 19691.0}, {"date": "2020-07-09", "close": 18.45, "volume": 19779.0}, {"date": "2020-07-10", "close": 18.47, "volume": 3573.0}, {"date": "2020-07-13", "close": 18.48, "volume": 3575.0}, {"date": "2020-07-14", "close": 18.48, "volume": 9025.0}, {"date": "2020-07-15", "close": 18.47, "volume": 9013.0}, {"date": "2020-07-16", "close": 18.49, "volume": 36897.0}, {"date": "2020-07-17", "close": 18.5, "volume": 5251.0}, {"date": "2020-07-20", "close": 18.51, "volume": 1734.0}, {"date": "2020-07-21", "close": 18.49, "volume": 38764.0}, {"date": "2020-07-22", "close": 18.51, "volume": 18416.0}, {"date": "2020-07-23", "close": 18.53, "volume": 13045.0}, {"date": "2020-07-24", "close": 18.55, "volume": 17202.0}, {"date": "2020-07-27", "close": 18.56, "volume": 48740.0}, {"date": "2020-07-28", "close": 18.55, "volume": 18020.0}, {"date": "2020-07-29", "close": 18.55, "volume": 25742.0}, {"date": "2020-07-30", "close": 18.56, "volume": 6317.0}, {"date": "2020-07-31", "close": 18.62, "volume": 2824.0}, {"date": "2020-08-03", "close": 18.6, "volume": 12317.0}, {"date": "2020-08-04", "close": 18.65, "volume": 5803.0}, {"date": "2020-08-05", "close": 18.61, "volume": 9638.0}, {"date": "2020-08-06", "close": 18.62, "volume": 20348.0}, {"date": "2020-08-07", "close": 18.63, "volume": 28510.0}, {"date": "2020-08-10", "close": 18.64, "volume": 11288.0}, {"date": "2020-08-11", "close": 18.65, "volume": 28706.0}, {"date": "2020-08-12", "close": 18.64, "volume": 21459.0}, {"date": "2020-08-13", "close": 18.67, "volume": 7640.0}, {"date": "2020-08-14", "close": 18.62, "volume": 10095.0}, {"date": "2020-08-17", "close": 18.65, "volume": 10081.0}, {"date": "2020-08-18", "close": 18.65, "volume": 24249.0}, {"date": "2020-08-19", "close": 18.64, "volume": 33149.0}, {"date": "2020-08-20", "close": 18.65, "volume": 12421.0}, {"date": "2020-08-21", "close": 18.67, "volume": 24248.0}, {"date": "2020-08-24", "close": 18.66, "volume": 28356.0}, {"date": "2020-08-25", "close": 18.69, "volume": 31171.0}, {"date": "2020-08-26", "close": 18.67, "volume": 25435.0}, {"date": "2020-08-27", "close": 18.72, "volume": 6529.0}, {"date": "2020-08-28", "close": 18.63, "volume": 57403.0}, {"date": "2020-08-31", "close": 18.7, "volume": 19091.0}, {"date": "2020-09-01", "close": 18.68, "volume": 8435.0}, {"date": "2020-09-02", "close": 18.7, "volume": 23695.0}, {"date": "2020-09-03", "close": 18.72, "volume": 41220.0}, {"date": "2020-09-04", "close": 18.75, "volume": 54946.0}, {"date": "2020-09-07", "close": 18.7, "volume": 28254.0}, {"date": "2020-09-08", "close": 18.7, "volume": 20651.0}, {"date": "2020-09-09", "close": 18.74, "volume": 6261.0}, {"date": "2020-09-10", "close": 18.72, "volume": 7724.0}, {"date": "2020-09-11", "close": 18.69, "volume": 4406.0}, {"date": "2020-09-14", "close": 18.74, "volume": 6604.0}, {"date": "2020-09-15", "close": 18.71, "volume": 20529.0}, {"date": "2020-09-16", "close": 18.73, "volume": 16080.0}, {"date": "2020-09-17", "close": 18.72, "volume": 22243.0}, {"date": "2020-09-18", "close": 18.71, "volume": 8190.0}, {"date": "2020-09-21", "close": 18.74, "volume": 7354.0}, {"date": "2020-09-22", "close": 18.74, "volume": 6131.0}, {"date": "2020-09-23", "close": 18.75, "volume": 17849.0}, {"date": "2020-09-24", "close": 18.77, "volume": 17632.0}, {"date": "2020-09-25", "close": 18.77, "volume": 16847.0}, {"date": "2020-09-28", "close": 18.78, "volume": 10208.0}, {"date": "2020-09-29", "close": 18.78, "volume": 8578.0}, {"date": "2020-09-30", "close": 18.73, "volume": 4320.0}, {"date": "2020-10-01", "close": 18.64, "volume": 11499.0}, {"date": "2020-10-02", "close": 18.69, "volume": 13285.0}, {"date": "2020-10-05", "close": 18.64, "volume": 6319.0}, {"date": "2020-10-06", "close": 18.63, "volume": 13343.0}, {"date": "2020-10-07", "close": 18.7, "volume": 13389.0}, {"date": "2020-10-08", "close": 18.75, "volume": 9291.0}, {"date": "2020-10-09", "close": 18.69, "volume": 6900.0}, {"date": "2020-10-12", "close": 18.66, "volume": 12380.0}, {"date": "2020-10-13", "close": 18.72, "volume": 10320.0}, {"date": "2020-10-14", "close": 18.74, "volume": 39945.0}, {"date": "2020-10-15", "close": 18.77, "volume": 12724.0}, {"date": "2020-10-16", "close": 18.77, "volume": 13177.0}, {"date": "2020-10-19", "close": 18.77, "volume": 10695.0}, {"date": "2020-10-20", "close": 18.77, "volume": 14896.0}, {"date": "2020-10-21", "close": 18.75, "volume": 71551.0}, {"date": "2020-10-22", "close": 18.77, "volume": 9213.0}, {"date": "2020-10-23", "close": 18.77, "volume": 18042.0}, {"date": "2020-10-26", "close": 18.77, "volume": 13258.0}, {"date": "2020-10-27", "close": 18.77, "volume": 19512.0}, {"date": "2020-10-28", "close": 18.79, "volume": 24723.0}, {"date": "2020-10-29", "close": 18.81, "volume": 8969.0}, {"date": "2020-10-30", "close": 18.81, "volume": 12727.0}, {"date": "2020-11-02", "close": 18.76, "volume": 28549.0}, {"date": "2020-11-03", "close": 18.8, "volume": 8367.0}, {"date": "2020-11-04", "close": 18.79, "volume": 15885.0}, {"date": "2020-11-05", "close": 18.85, "volume": 10658.0}, {"date": "2020-11-06", "close": 18.87, "volume": 22720.0}, {"date": "2020-11-09", "close": 18.89, "volume": 46465.0}, {"date": "2020-11-10", "close": 18.85, "volume": 10522.0}, {"date": "2020-11-11", "close": 18.83, "volume": 24948.0}, {"date": "2020-11-12", "close": 18.89, "volume": 15199.0}, {"date": "2020-11-13", "close": 18.89, "volume": 31850.0}, {"date": "2020-11-17", "close": 18.87, "volume": 35150.0}, {"date": "2020-11-18", "close": 18.94, "volume": 20257.0}, {"date": "2020-11-19", "close": 18.96, "volume": 18821.0}, {"date": "2020-11-20", "close": 18.97, "volume": 17455.0}, {"date": "2020-11-23", "close": 18.98, "volume": 11853.0}, {"date": "2020-11-24", "close": 18.97, "volume": 15260.0}, {"date": "2020-11-25", "close": 18.94, "volume": 21301.0}, {"date": "2020-11-26", "close": 18.98, "volume": 35892.0}, {"date": "2020-11-27", "close": 19.02, "volume": 10685.0}, {"date": "2020-11-30", "close": 19.01, "volume": 19444.0}, {"date": "2020-12-01", "close": 19.0, "volume": 18190.0}, {"date": "2020-12-02", "close": 18.99, "volume": 29013.0}, {"date": "2020-12-03", "close": 19.02, "volume": 20863.0}, {"date": "2020-12-04", "close": 19.02, "volume": 20874.0}, {"date": "2020-12-07", "close": 19.02, "volume": 91336.0}, {"date": "2020-12-08", "close": 18.96, "volume": 56289.0}, {"date": "2020-12-09", "close": 19.0, "volume": 45580.0}, {"date": "2020-12-10", "close": 19.01, "volume": 23713.0}, {"date": "2020-12-11", "close": 19.02, "volume": 28935.0}, {"date": "2020-12-14", "close": 18.98, "volume": 13267.0}, {"date": "2020-12-15", "close": 19.03, "volume": 20271.0}, {"date": "2020-12-16", "close": 19.02, "volume": 6630.0}, {"date": "2020-12-17", "close": 18.95, "volume": 46673.0}, {"date": "2020-12-18", "close": 19.01, "volume": 7121.0}, {"date": "2020-12-21", "close": 19.03, "volume": 14559.0}, {"date": "2020-12-22", "close": 19.04, "volume": 15225.0}, {"date": "2020-12-23", "close": 19.06, "volume": 3127.0}, {"date": "2020-12-24", "close": 19.01, "volume": 1180.0}, {"date": "2020-12-29", "close": 19.0, "volume": 1525.0}, {"date": "2020-12-30", "close": 19.01, "volume": 2317.0}, {"date": "2020-12-31", "close": 18.98, "volume": 3078.0}, {"date": "2021-01-04", "close": 19.0, "volume": 4970.0}, {"date": "2021-01-05", "close": 19.06, "volume": 7376.0}, {"date": "2021-01-06", "close": 19.03, "volume": 12477.0}, {"date": "2021-01-07", "close": 18.87, "volume": 11991.0}, {"date": "2021-01-08", "close": 18.87, "volume": 14341.0}, {"date": "2021-01-11", "close": 18.91, "volume": 19147.0}, {"date": "2021-01-12", "close": 18.89, "volume": 13057.0}, {"date": "2021-01-13", "close": 18.94, "volume": 7252.0}, {"date": "2021-01-14", "close": 18.88, "volume": 10270.0}, {"date": "2021-01-15", "close": 18.95, "volume": 5123.0}, {"date": "2021-01-18", "close": 18.96, "volume": 11552.0}, {"date": "2021-01-19", "close": 18.9, "volume": 2514.0}, {"date": "2021-01-20", "close": 18.91, "volume": 22779.0}, {"date": "2021-01-21", "close": 18.98, "volume": 88564.0}, {"date": "2021-01-22", "close": 18.96, "volume": 21962.0}, {"date": "2021-01-25", "close": 18.96, "volume": 39334.0}, {"date": "2021-01-27", "close": 18.93, "volume": 44553.0}, {"date": "2021-01-28", "close": 18.94, "volume": 26441.0}, {"date": "2021-01-29", "close": 18.96, "volume": 27351.0}, {"date": "2021-02-01", "close": 18.95, "volume": 11285.0}, {"date": "2021-02-02", "close": 18.93, "volume": 72841.0}, {"date": "2021-02-03", "close": 18.92, "volume": 7907.0}, {"date": "2021-02-04", "close": 18.94, "volume": 7085.0}, {"date": "2021-02-05", "close": 18.96, "volume": 17128.0}, {"date": "2021-02-08", "close": 18.93, "volume": 14542.0}, {"date": "2021-02-09", "close": 18.96, "volume": 6759.0}, {"date": "2021-02-10", "close": 18.95, "volume": 13126.0}, {"date": "2021-02-11", "close": 18.98, "volume": 10588.0}, {"date": "2021-02-12", "close": 18.98, "volume": 10124.0}, {"date": "2021-02-15", "close": 18.94, "volume": 18485.0}, {"date": "2021-02-16", "close": 18.94, "volume": 13145.0}, {"date": "2021-02-17", "close": 18.93, "volume": 31394.0}, {"date": "2021-02-18", "close": 18.9, "volume": 52019.0}, {"date": "2021-02-19", "close": 18.91, "volume": 38811.0}, {"date": "2021-02-22", "close": 18.795, "volume": 1278.0}, {"date": "2021-02-23", "close": 18.82, "volume": 27409.0}, {"date": "2021-02-24", "close": 18.81, "volume": 32134.0}, {"date": "2021-02-25", "close": 18.73, "volume": 36444.0}, {"date": "2021-02-26", "close": 18.55, "volume": 96184.0}, {"date": "2021-03-01", "close": 18.7, "volume": 24839.0}, {"date": "2021-03-02", "close": 18.67, "volume": 23533.0}, {"date": "2021-03-03", "close": 18.62, "volume": 18297.0}, {"date": "2021-03-04", "close": 18.54, "volume": 7459.0}, {"date": "2021-03-05", "close": 18.53, "volume": 16463.0}, {"date": "2021-03-08", "close": 18.58, "volume": 9676.0}, {"date": "2021-03-09", "close": 18.5, "volume": 32311.0}, {"date": "2021-03-10", "close": 18.53, "volume": 154822.0}, {"date": "2021-03-11", "close": 18.56, "volume": 72694.0}, {"date": "2021-03-12", "close": 18.58, "volume": 76273.0}, {"date": "2021-03-15", "close": 18.55, "volume": 21115.0}, {"date": "2021-03-16", "close": 18.63, "volume": 18803.0}, {"date": "2021-03-17", "close": 18.58, "volume": 31873.0}, {"date": "2021-03-18", "close": 18.54, "volume": 8236.0}, {"date": "2021-03-19", "close": 18.53, "volume": 41695.0}, {"date": "2021-03-22", "close": 18.65, "volume": 17043.0}, {"date": "2021-03-23", "close": 18.6, "volume": 5723.0}, {"date": "2021-03-24", "close": 18.69, "volume": 31691.0}, {"date": "2021-03-25", "close": 18.61, "volume": 19859.0}, {"date": "2021-03-26", "close": 18.66, "volume": 15186.0}, {"date": "2021-03-29", "close": 18.62, "volume": 14786.0}, {"date": "2021-03-30", "close": 18.53, "volume": 23166.0}, {"date": "2021-03-31", "close": 18.56, "volume": 13325.0}, {"date": "2021-04-01", "close": 18.46, "volume": 30514.0}, {"date": "2021-04-06", "close": 18.53, "volume": 15837.0}, {"date": "2021-04-07", "close": 18.58, "volume": 42773.0}, {"date": "2021-04-08", "close": 18.6, "volume": 23023.0}, {"date": "2021-04-09", "close": 18.56, "volume": 19006.0}, {"date": "2021-04-12", "close": 18.6, "volume": 7914.0}, {"date": "2021-04-13", "close": 18.56, "volume": 15072.0}, {"date": "2021-04-14", "close": 18.56, "volume": 8039.0}, {"date": "2021-04-15", "close": 18.53, "volume": 12485.0}, {"date": "2021-04-16", "close": 18.61, "volume": 11928.0}, {"date": "2021-04-19", "close": 18.62, "volume": 26602.0}, {"date": "2021-04-20", "close": 18.6, "volume": 15240.0}, {"date": "2021-04-21", "close": 18.64, "volume": 26395.0}, {"date": "2021-04-22", "close": 18.61, "volume": 11572.0}, {"date": "2021-04-23", "close": 18.63, "volume": 3910.0}, {"date": "2021-04-26", "close": 18.64, "volume": 14514.0}, {"date": "2021-04-27", "close": 18.6, "volume": 12456.0}, {"date": "2021-04-28", "close": 18.63, "volume": 73799.0}, {"date": "2021-04-29", "close": 18.64, "volume": 76145.0}, {"date": "2021-04-30", "close": 18.6, "volume": 92393.0}, {"date": "2021-05-03", "close": 18.62, "volume": 7658.0}, {"date": "2021-05-04", "close": 18.6, "volume": 22718.0}, {"date": "2021-05-05", "close": 18.65, "volume": 23083.0}, {"date": "2021-05-06", "close": 18.64, "volume": 17508.0}, {"date": "2021-05-07", "close": 18.66, "volume": 7049.0}, {"date": "2021-05-10", "close": 18.67, "volume": 15757.0}, {"date": "2021-05-11", "close": 18.67, "volume": 9659.0}, {"date": "2021-05-12", "close": 18.64, "volume": 9198.0}, {"date": "2021-05-13", "close": 18.64, "volume": 13167.0}, {"date": "2021-05-14", "close": 18.62, "volume": 11075.0}, {"date": "2021-05-17", "close": 18.65, "volume": 28934.0}, {"date": "2021-05-18", "close": 18.63, "volume": 21985.0}, {"date": "2021-05-19", "close": 18.6, "volume": 35461.0}, {"date": "2021-05-20", "close": 18.69, "volume": 278080.0}, {"date": "2021-05-21", "close": 18.69, "volume": 16956.0}, {"date": "2021-05-24", "close": 18.7, "volume": 6779.0}, {"date": "2021-05-25", "close": 18.71, "volume": 11093.0}, {"date": "2021-05-26", "close": 18.7, "volume": 28468.0}, {"date": "2021-05-27", "close": 18.71, "volume": 28408.0}, {"date": "2021-05-28", "close": 18.67, "volume": 25696.0}, {"date": "2021-05-31", "close": 18.7, "volume": 35538.0}, {"date": "2021-06-01", "close": 18.7, "volume": 13714.0}, {"date": "2021-06-02", "close": 18.71, "volume": 23410.0}, {"date": "2021-06-03", "close": 18.75, "volume": 41019.0}, {"date": "2021-06-04", "close": 18.72, "volume": 6067.0}, {"date": "2021-06-07", "close": 18.69, "volume": 15114.0}, {"date": "2021-06-08", "close": 18.79, "volume": 16087.0}, {"date": "2021-06-09", "close": 18.82, "volume": 14264.0}, {"date": "2021-06-10", "close": 18.88, "volume": 8422.0}, {"date": "2021-06-11", "close": 18.87, "volume": 6778.0}, {"date": "2021-06-15", "close": 18.87, "volume": 36801.0}, {"date": "2021-06-16", "close": 18.85, "volume": 16253.0}, {"date": "2021-06-17", "close": 18.76, "volume": 15636.0}, {"date": "2021-06-18", "close": 18.72, "volume": 48979.0}, {"date": "2021-06-21", "close": 18.73, "volume": 5370.0}, {"date": "2021-06-22", "close": 18.72, "volume": 9376.0}, {"date": "2021-06-23", "close": 18.76, "volume": 14521.0}, {"date": "2021-06-24", "close": 18.76, "volume": 16673.0}, {"date": "2021-06-25", "close": 18.75, "volume": 17855.0}, {"date": "2021-06-28", "close": 18.75, "volume": 50289.0}, {"date": "2021-06-29", "close": 18.73, "volume": 37065.0}, {"date": "2021-06-30", "close": 18.77, "volume": 54183.0}, {"date": "2021-07-01", "close": 18.64, "volume": 24551.0}, {"date": "2021-07-02", "close": 18.65, "volume": 228916.0}, {"date": "2021-07-05", "close": 18.68, "volume": 62332.0}, {"date": "2021-07-06", "close": 18.66, "volume": 9666.0}, {"date": "2021-07-07", "close": 18.74, "volume": 11550.0}, {"date": "2021-07-08", "close": 18.72, "volume": 9111.0}, {"date": "2021-07-09", "close": 18.78, "volume": 45640.0}, {"date": "2021-07-12", "close": 18.76, "volume": 10147.0}, {"date": "2021-07-13", "close": 18.79, "volume": 20812.0}, {"date": "2021-07-14", "close": 18.75, "volume": 21554.0}, {"date": "2021-07-15", "close": 18.77, "volume": 45302.0}, {"date": "2021-07-16", "close": 18.81, "volume": 26345.0}, {"date": "2021-07-19", "close": 18.84, "volume": 54245.0}, {"date": "2021-07-20", "close": 18.88, "volume": 12581.0}, {"date": "2021-07-21", "close": 18.84, "volume": 36389.0}, {"date": "2021-07-22", "close": 18.87, "volume": 15600.0}, {"date": "2021-07-23", "close": 18.83, "volume": 11904.0}, {"date": "2021-07-26", "close": 18.9, "volume": 9372.0}, {"date": "2021-07-27", "close": 18.89, "volume": 30554.0}, {"date": "2021-07-28", "close": 18.91, "volume": 17326.0}, {"date": "2021-07-29", "close": 18.89, "volume": 20174.0}, {"date": "2021-07-30", "close": 18.89, "volume": 10962.0}, {"date": "2021-08-02", "close": 18.9, "volume": 12348.0}, {"date": "2021-08-03", "close": 18.9, "volume": 38683.0}, {"date": "2021-08-04", "close": 18.93, "volume": 6611.0}, {"date": "2021-08-05", "close": 18.93, "volume": 8673.0}, {"date": "2021-08-06", "close": 18.89, "volume": 16378.0}, {"date": "2021-08-09", "close": 18.87, "volume": 19875.0}, {"date": "2021-08-10", "close": 18.89, "volume": 19163.0}, {"date": "2021-08-11", "close": 18.83, "volume": 33360.0}, {"date": "2021-08-12", "close": 18.91, "volume": 13748.0}, {"date": "2021-08-13", "close": 18.9, "volume": 77990.0}, {"date": "2021-08-16", "close": 18.95, "volume": 16426.0}, {"date": "2021-08-17", "close": 18.95, "volume": 93864.0}, {"date": "2021-08-18", "close": 18.91, "volume": 13360.0}, {"date": "2021-08-19", "close": 18.97, "volume": 14681.0}, {"date": "2021-08-20", "close": 19.01, "volume": 18256.0}, {"date": "2021-08-23", "close": 18.99, "volume": 7664.0}, {"date": "2021-08-24", "close": 18.94, "volume": 20222.0}, {"date": "2021-08-25", "close": 18.95, "volume": 19333.0}, {"date": "2021-08-26", "close": 18.89, "volume": 19442.0}, {"date": "2021-08-27", "close": 18.92, "volume": 12197.0}, {"date": "2021-08-30", "close": 18.94, "volume": 25156.0}, {"date": "2021-08-31", "close": 18.94, "volume": 10583.0}, {"date": "2021-09-01", "close": 18.84, "volume": 40894.0}, {"date": "2021-09-02", "close": 18.87, "volume": 13947.0}, {"date": "2021-09-03", "close": 18.9, "volume": 11899.0}, {"date": "2021-09-06", "close": 18.85, "volume": 15464.0}, {"date": "2021-09-07", "close": 18.85, "volume": 13019.0}, {"date": "2021-09-08", "close": 18.82, "volume": 27462.0}, {"date": "2021-09-09", "close": 18.85, "volume": 6452.0}, {"date": "2021-09-10", "close": 18.91, "volume": 10754.0}, {"date": "2021-09-13", "close": 18.89, "volume": 23258.0}, {"date": "2021-09-14", "close": 18.9, "volume": 5635.0}, {"date": "2021-09-15", "close": 18.94, "volume": 13124.0}, {"date": "2021-09-16", "close": 18.89, "volume": 13990.0}, {"date": "2021-09-17", "close": 18.84, "volume": 9560.0}, {"date": "2021-09-20", "close": 18.83, "volume": 7539.0}, {"date": "2021-09-21", "close": 18.89, "volume": 101496.0}, {"date": "2021-09-22", "close": 18.88, "volume": 16552.0}, {"date": "2021-09-23", "close": 18.89, "volume": 25514.0}, {"date": "2021-09-24", "close": 18.73, "volume": 13985.0}, {"date": "2021-09-27", "close": 18.76, "volume": 902.0}, {"date": "2021-09-28", "close": 18.68, "volume": 32566.0}, {"date": "2021-09-29", "close": 18.68, "volume": 6610.0}, {"date": "2021-09-30", "close": 18.67, "volume": 5660.0}, {"date": "2021-10-01", "close": 18.56, "volume": 6478.0}, {"date": "2021-10-04", "close": 18.6, "volume": 4294.0}, {"date": "2021-10-05", "close": 18.54, "volume": 9273.0}, {"date": "2021-10-06", "close": 18.55, "volume": 10765.0}, {"date": "2021-10-07", "close": 18.56, "volume": 14867.0}, {"date": "2021-10-08", "close": 18.5, "volume": 17906.0}, {"date": "2021-10-11", "close": 18.45, "volume": 8887.0}, {"date": "2021-10-12", "close": 18.37, "volume": 45148.0}, {"date": "2021-10-13", "close": 18.45, "volume": 16349.0}, {"date": "2021-10-14", "close": 18.49, "volume": 31511.0}, {"date": "2021-10-15", "close": 18.43, "volume": 15290.0}, {"date": "2021-10-18", "close": 18.36, "volume": 18515.0}, {"date": "2021-10-19", "close": 18.34, "volume": 34715.0}, {"date": "2021-10-20", "close": 18.25, "volume": 31751.0}, {"date": "2021-10-21", "close": 18.27, "volume": 63632.0}, {"date": "2021-10-22", "close": 18.28, "volume": 45028.0}, {"date": "2021-10-25", "close": 18.26, "volume": 44919.0}, {"date": "2021-10-26", "close": 18.24, "volume": 27410.0}, {"date": "2021-10-27", "close": 18.15, "volume": 52429.0}, {"date": "2021-10-28", "close": 18.06, "volume": 19064.0}, {"date": "2021-10-29", "close": 17.86, "volume": 4569.0}, {"date": "2021-11-01", "close": 18.05, "volume": 36803.0}, {"date": "2021-11-02", "close": 18.04, "volume": 22629.0}, {"date": "2021-11-03", "close": 18.12, "volume": 26595.0}, {"date": "2021-11-04", "close": 18.1, "volume": 39338.0}, {"date": "2021-11-05", "close": 18.18, "volume": 71965.0}, {"date": "2021-11-08", "close": 18.2, "volume": 30010.0}, {"date": "2021-11-09", "close": 18.18, "volume": 89598.0}, {"date": "2021-11-10", "close": 18.16, "volume": 138363.0}, {"date": "2021-11-11", "close": 18.08, "volume": 12210.0}, {"date": "2021-11-12", "close": 18.08, "volume": 11016.0}, {"date": "2021-11-15", "close": 18.1, "volume": 90500.0}, {"date": "2021-11-16", "close": 18.06, "volume": 62442.0}, {"date": "2021-11-17", "close": 18.08, "volume": 24135.0}, {"date": "2021-11-18", "close": 18.07, "volume": 28727.0}, {"date": "2021-11-19", "close": 18.05, "volume": 8440.0}, {"date": "2021-11-22", "close": 18.03, "volume": 49073.0}, {"date": "2021-11-23", "close": 18.0, "volume": 54321.0}, {"date": "2021-11-24", "close": 17.94, "volume": 104007.0}, {"date": "2021-11-25", "close": 17.99, "volume": 16438.0}, {"date": "2021-11-26", "close": 18.1, "volume": 18620.0}, {"date": "2021-11-29", "close": 18.08, "volume": 13270.0}, {"date": "2021-11-30", "close": 18.1, "volume": 16524.0}, {"date": "2021-12-01", "close": 18.06, "volume": 5193.0}, {"date": "2021-12-02", "close": 18.1, "volume": 364991.0}, {"date": "2021-12-03", "close": 18.14, "volume": 86853.0}, {"date": "2021-12-06", "close": 18.15, "volume": 50500.0}, {"date": "2021-12-07", "close": 18.17, "volume": 17180.0}, {"date": "2021-12-08", "close": 18.12, "volume": 68199.0}, {"date": "2021-12-09", "close": 18.17, "volume": 33337.0}, {"date": "2021-12-10", "close": 18.17, "volume": 6782.0}, {"date": "2021-12-13", "close": 18.17, "volume": 47616.0}, {"date": "2021-12-14", "close": 18.23, "volume": 20137.0}, {"date": "2021-12-15", "close": 18.23, "volume": 8723.0}, {"date": "2021-12-16", "close": 18.19, "volume": 10452.0}, {"date": "2021-12-17", "close": 18.12, "volume": 31137.0}, {"date": "2021-12-20", "close": 18.21, "volume": 44541.0}, {"date": "2021-12-21", "close": 18.13, "volume": 28444.0}, {"date": "2021-12-22", "close": 18.16, "volume": 29793.0}, {"date": "2021-12-23", "close": 18.2, "volume": 17638.0}, {"date": "2021-12-24", "close": 18.18, "volume": 1772.0}, {"date": "2021-12-29", "close": 18.23, "volume": 1928.0}, {"date": "2021-12-30", "close": 18.2, "volume": 3504.0}, {"date": "2021-12-31", "close": 18.19, "volume": 2022.0}, {"date": "2022-01-04", "close": 18.11, "volume": 10651.0}, {"date": "2022-01-05", "close": 18.14, "volume": 11885.0}, {"date": "2022-01-06", "close": 18.07, "volume": 2989.0}, {"date": "2022-01-07", "close": 17.95, "volume": 5160.0}, {"date": "2022-01-10", "close": 17.91, "volume": 7400.0}, {"date": "2022-01-11", "close": 17.94, "volume": 16895.0}, {"date": "2022-01-12", "close": 17.96, "volume": 10070.0}, {"date": "2022-01-13", "close": 17.96, "volume": 18424.0}, {"date": "2022-01-14", "close": 17.99, "volume": 3235.0}, {"date": "2022-01-17", "close": 17.95, "volume": 14126.0}, {"date": "2022-01-18", "close": 17.88, "volume": 19821.0}, {"date": "2022-01-19", "close": 17.84, "volume": 9859.0}, {"date": "2022-01-20", "close": 17.48, "volume": 11600.0}, {"date": "2022-01-21", "close": 17.89, "volume": 11135.0}, {"date": "2022-01-24", "close": 17.78, "volume": 22747.0}, {"date": "2022-01-25", "close": 17.84, "volume": 19765.0}, {"date": "2022-01-27", "close": 17.77, "volume": 7711.0}, {"date": "2022-01-28", "close": 17.84, "volume": 10761.0}, {"date": "2022-01-31", "close": 17.88, "volume": 34929.0}, {"date": "2022-02-01", "close": 17.89, "volume": 18570.0}, {"date": "2022-02-02", "close": 17.89, "volume": 10405.0}, {"date": "2022-02-03", "close": 17.93, "volume": 7737.0}, {"date": "2022-02-04", "close": 17.88, "volume": 17951.0}, {"date": "2022-02-07", "close": 17.81, "volume": 15585.0}, {"date": "2022-02-08", "close": 17.74, "volume": 28293.0}, {"date": "2022-02-09", "close": 17.7, "volume": 10562.0}, {"date": "2022-02-10", "close": 17.71, "volume": 22726.0}, {"date": "2022-02-11", "close": 17.61, "volume": 29189.0}, {"date": "2022-02-14", "close": 17.64, "volume": 19807.0}, {"date": "2022-02-15", "close": 17.6, "volume": 15095.0}, {"date": "2022-02-16", "close": 17.55, "volume": 25845.0}, {"date": "2022-02-17", "close": 17.62, "volume": 14482.0}, {"date": "2022-02-18", "close": 17.58, "volume": 9102.0}, {"date": "2022-02-21", "close": 17.6, "volume": 7548.0}, {"date": "2022-02-22", "close": 17.58, "volume": 20924.0}, {"date": "2022-02-23", "close": 17.53, "volume": 14902.0}, {"date": "2022-02-24", "close": 17.65, "volume": 22335.0}, {"date": "2022-02-25", "close": 17.54, "volume": 17140.0}, {"date": "2022-02-28", "close": 17.6, "volume": 15939.0}, {"date": "2022-03-01", "close": 17.61, "volume": 18706.0}, {"date": "2022-03-02", "close": 17.63, "volume": 7283.0}, {"date": "2022-03-03", "close": 17.57, "volume": 11844.0}, {"date": "2022-03-04", "close": 17.56, "volume": 15067.0}, {"date": "2022-03-07", "close": 17.6, "volume": 30539.0}, {"date": "2022-03-08", "close": 17.44, "volume": 21063.0}, {"date": "2022-03-09", "close": 17.34, "volume": 28552.0}, {"date": "2022-03-10", "close": 17.31, "volume": 42448.0}, {"date": "2022-03-11", "close": 17.3, "volume": 15690.0}, {"date": "2022-03-14", "close": 17.28, "volume": 66488.0}, {"date": "2022-03-15", "close": 17.22, "volume": 14282.0}, {"date": "2022-03-16", "close": 17.26, "volume": 40909.0}, {"date": "2022-03-17", "close": 17.18, "volume": 13275.0}, {"date": "2022-03-18", "close": 17.2, "volume": 14531.0}, {"date": "2022-03-21", "close": 17.2, "volume": 13783.0}, {"date": "2022-03-22", "close": 17.07, "volume": 17086.0}, {"date": "2022-03-23", "close": 16.97, "volume": 5664.0}, {"date": "2022-03-24", "close": 17.02, "volume": 54144.0}, {"date": "2022-03-25", "close": 16.94, "volume": 16790.0}, {"date": "2022-03-28", "close": 16.88, "volume": 29500.0}, {"date": "2022-03-29", "close": 16.76, "volume": 22710.0}, {"date": "2022-03-30", "close": 16.87, "volume": 20381.0}, {"date": "2022-03-31", "close": 16.93, "volume": 59023.0}, {"date": "2022-04-01", "close": 16.79, "volume": 32757.0}, {"date": "2022-04-04", "close": 16.8, "volume": 710.0}, {"date": "2022-04-05", "close": 16.77, "volume": 7810.0}, {"date": "2022-04-06", "close": 16.67, "volume": 31595.0}, {"date": "2022-04-07", "close": 16.76, "volume": 57151.0}, {"date": "2022-04-08", "close": 16.72, "volume": 91237.0}, {"date": "2022-04-11", "close": 16.73, "volume": 134307.0}, {"date": "2022-04-12", "close": 16.68, "volume": 57152.0}, {"date": "2022-04-13", "close": 16.72, "volume": 37085.0}, {"date": "2022-04-14", "close": 16.82, "volume": 31826.0}, {"date": "2022-04-19", "close": 16.7, "volume": 10778.0}, {"date": "2022-04-20", "close": 16.68, "volume": 41847.0}, {"date": "2022-04-21", "close": 16.65, "volume": 20229.0}, {"date": "2022-04-22", "close": 16.58, "volume": 17893.0}, {"date": "2022-04-26", "close": 16.54, "volume": 24998.0}, {"date": "2022-04-27", "close": 16.58, "volume": 16645.0}, {"date": "2022-04-28", "close": 16.58, "volume": 27074.0}, {"date": "2022-04-29", "close": 16.46, "volume": 6033.0}, {"date": "2022-05-02", "close": 16.4, "volume": 20926.0}, {"date": "2022-05-03", "close": 16.32, "volume": 13393.0}, {"date": "2022-05-04", "close": 16.24, "volume": 33724.0}, {"date": "2022-05-05", "close": 16.32, "volume": 4821.0}, {"date": "2022-05-06", "close": 16.21, "volume": 27161.0}, {"date": "2022-05-09", "close": 16.17, "volume": 13744.0}, {"date": "2022-05-10", "close": 16.23, "volume": 27957.0}, {"date": "2022-05-11", "close": 16.26, "volume": 16868.0}, {"date": "2022-05-12", "close": 16.27, "volume": 15412.0}, {"date": "2022-05-13", "close": 16.38, "volume": 35156.0}, {"date": "2022-05-16", "close": 16.36, "volume": 45064.0}, {"date": "2022-05-17", "close": 16.31, "volume": 17375.0}, {"date": "2022-05-18", "close": 16.33, "volume": 20699.0}, {"date": "2022-05-19", "close": 16.32, "volume": 18872.0}, {"date": "2022-05-20", "close": 16.41, "volume": 90510.0}, {"date": "2022-05-23", "close": 16.37, "volume": 9691.0}, {"date": "2022-05-24", "close": 16.39, "volume": 18404.0}, {"date": "2022-05-25", "close": 16.42, "volume": 7590.0}, {"date": "2022-05-26", "close": 16.49, "volume": 32208.0}, {"date": "2022-05-27", "close": 16.44, "volume": 5881.0}, {"date": "2022-05-30", "close": 16.46, "volume": 26957.0}, {"date": "2022-05-31", "close": 16.37, "volume": 40940.0}, {"date": "2022-06-01", "close": 16.33, "volume": 57032.0}, {"date": "2022-06-02", "close": 16.26, "volume": 4419.0}, {"date": "2022-06-03", "close": 16.21, "volume": 39987.0}, {"date": "2022-06-06", "close": 16.21, "volume": 22174.0}, {"date": "2022-06-07", "close": 16.18, "volume": 10572.0}, {"date": "2022-06-08", "close": 16.15, "volume": 22167.0}, {"date": "2022-06-09", "close": 16.15, "volume": 25941.0}, {"date": "2022-06-10", "close": 16.15, "volume": 28197.0}, {"date": "2022-06-14", "close": 15.79, "volume": 17636.0}, {"date": "2022-06-15", "close": 15.6, "volume": 23289.0}, {"date": "2022-06-16", "close": 15.72, "volume": 37961.0}, {"date": "2022-06-17", "close": 15.68, "volume": 24954.0}, {"date": "2022-06-20", "close": 15.72, "volume": 21806.0}, {"date": "2022-06-21", "close": 15.68, "volume": 200129.0}, {"date": "2022-06-22", "close": 15.8, "volume": 23497.0}, {"date": "2022-06-23", "close": 15.89, "volume": 90031.0}, {"date": "2022-06-24", "close": 16.05, "volume": 96107.0}, {"date": "2022-06-27", "close": 15.94, "volume": 67537.0}, {"date": "2022-06-28", "close": 15.97, "volume": 13717.0}, {"date": "2022-06-29", "close": 16.04, "volume": 30391.0}, {"date": "2022-06-30", "close": 16.01, "volume": 32380.0}, {"date": "2022-07-01", "close": 16.03, "volume": 59223.0}, {"date": "2022-07-04", "close": 16.1, "volume": 25159.0}, {"date": "2022-07-05", "close": 16.03, "volume": 38385.0}, {"date": "2022-07-06", "close": 16.19, "volume": 80834.0}, {"date": "2022-07-07", "close": 16.12, "volume": 10836.0}, {"date": "2022-07-08", "close": 16.06, "volume": 6195.0}, {"date": "2022-07-11", "close": 16.005, "volume": 4576.0}, {"date": "2022-07-12", "close": 16.07, "volume": 528.0}, {"date": "2022-07-13", "close": 16.13, "volume": 5108.0}, {"date": "2022-07-14", "close": 16.05, "volume": 1381480.0}, {"date": "2022-07-15", "close": 16.095, "volume": 7472.0}, {"date": "2022-07-18", "close": 16.1, "volume": 11888.0}, {"date": "2022-07-19", "close": 15.99, "volume": 8981.0}, {"date": "2022-07-20", "close": 15.985, "volume": 624.0}, {"date": "2022-07-21", "close": 16.02, "volume": 17601.0}, {"date": "2022-07-22", "close": 16.11, "volume": 8553.0}, {"date": "2022-07-25", "close": 16.13, "volume": 5971.0}, {"date": "2022-07-26", "close": 16.17, "volume": 8367.0}, {"date": "2022-07-27", "close": 16.24, "volume": 16873.0}, {"date": "2022-07-28", "close": 16.33, "volume": 2989.0}, {"date": "2022-07-29", "close": 16.45, "volume": 4720.0}, {"date": "2022-08-01", "close": 16.43, "volume": 22413.0}, {"date": "2022-08-02", "close": 16.45, "volume": 9822.0}, {"date": "2022-08-03", "close": 16.45, "volume": 39358.0}, {"date": "2022-08-04", "close": 16.41, "volume": 36452.0}, {"date": "2022-08-05", "close": 16.45, "volume": 18750.0}, {"date": "2022-08-08", "close": 16.3, "volume": 67491.0}, {"date": "2022-08-09", "close": 16.33, "volume": 14885.0}, {"date": "2022-08-10", "close": 16.31, "volume": 91902.0}, {"date": "2022-08-11", "close": 16.24, "volume": 18985.0}, {"date": "2022-08-12", "close": 16.22, "volume": 69577.0}, {"date": "2022-08-15", "close": 16.26, "volume": 23101.0}, {"date": "2022-08-16", "close": 16.37, "volume": 41873.0}, {"date": "2022-08-17", "close": 16.35, "volume": 19360.0}, {"date": "2022-08-18", "close": 16.31, "volume": 28099.0}, {"date": "2022-08-19", "close": 16.26, "volume": 11006.0}, {"date": "2022-08-22", "close": 16.11, "volume": 2331.0}, {"date": "2022-08-23", "close": 16.09, "volume": 62851.0}, {"date": "2022-08-24", "close": 16.11, "volume": 13094.0}, {"date": "2022-08-25", "close": 16.03, "volume": 18447.0}, {"date": "2022-08-26", "close": 16.13, "volume": 12974.0}, {"date": "2022-08-29", "close": 16.03, "volume": 44367.0}, {"date": "2022-08-30", "close": 16.13, "volume": 14188.0}, {"date": "2022-08-31", "close": 16.16, "volume": 9981.0}, {"date": "2022-09-01", "close": 16.12, "volume": 42864.0}, {"date": "2022-09-02", "close": 16.12, "volume": 2207.0}, {"date": "2022-09-05", "close": 16.12, "volume": 18158.0}, {"date": "2022-09-06", "close": 16.15, "volume": 16532.0}, {"date": "2022-09-07", "close": 16.12, "volume": 13676.0}, {"date": "2022-09-08", "close": 16.22, "volume": 21434.0}, {"date": "2022-09-09", "close": 16.26, "volume": 8692.0}, {"date": "2022-09-12", "close": 16.21, "volume": 37732.0}, {"date": "2022-09-13", "close": 16.26, "volume": 26260.0}, {"date": "2022-09-14", "close": 16.15, "volume": 14153.0}, {"date": "2022-09-15", "close": 16.15, "volume": 20685.0}, {"date": "2022-09-16", "close": 16.14, "volume": 16491.0}, {"date": "2022-09-19", "close": 16.18, "volume": 5833.0}, {"date": "2022-09-20", "close": 16.22, "volume": 14506.0}, {"date": "2022-09-21", "close": 16.12, "volume": 14671.0}, {"date": "2022-09-23", "close": 15.96, "volume": 21125.0}, {"date": "2022-09-26", "close": 15.88, "volume": 7494.0}, {"date": "2022-09-27", "close": 15.82, "volume": 7949.0}, {"date": "2022-09-28", "close": 15.84, "volume": 26635.0}, {"date": "2022-09-29", "close": 15.9, "volume": 24571.0}, {"date": "2022-09-30", "close": 15.91, "volume": 7034.0}, {"date": "2022-10-03", "close": 15.81, "volume": 70507.0}, {"date": "2022-10-04", "close": 15.97, "volume": 27205.0}, {"date": "2022-10-05", "close": 16.04, "volume": 17373.0}, {"date": "2022-10-06", "close": 15.94, "volume": 22915.0}, {"date": "2022-10-07", "close": 15.87, "volume": 19655.0}, {"date": "2022-10-10", "close": 15.86, "volume": 2226.0}, {"date": "2022-10-11", "close": 15.76, "volume": 12597.0}, {"date": "2022-10-12", "close": 15.77, "volume": 2281.0}, {"date": "2022-10-13", "close": 15.8, "volume": 10005.0}, {"date": "2022-10-14", "close": 15.71, "volume": 7946.0}, {"date": "2022-10-17", "close": 15.72, "volume": 5664.0}, {"date": "2022-10-18", "close": 15.81, "volume": 16918.0}, {"date": "2022-10-19", "close": 15.78, "volume": 11336.0}, {"date": "2022-10-20", "close": 15.62, "volume": 60342.0}, {"date": "2022-10-21", "close": 15.53, "volume": 31464.0}, {"date": "2022-10-24", "close": 15.58, "volume": 22326.0}, {"date": "2022-10-25", "close": 15.62, "volume": 12226.0}, {"date": "2022-10-26", "close": 15.71, "volume": 8484.0}, {"date": "2022-10-27", "close": 15.77, "volume": 54549.0}, {"date": "2022-10-28", "close": 15.85, "volume": 9320.0}, {"date": "2022-10-31", "close": 15.8, "volume": 11235.0}, {"date": "2022-11-01", "close": 15.76, "volume": 59638.0}, {"date": "2022-11-02", "close": 15.7, "volume": 13527.0}, {"date": "2022-11-03", "close": 15.61, "volume": 36937.0}, {"date": "2022-11-04", "close": 15.73, "volume": 41147.0}, {"date": "2022-11-07", "close": 15.7, "volume": 38765.0}, {"date": "2022-11-08", "close": 15.63, "volume": 51219.0}, {"date": "2022-11-09", "close": 15.75, "volume": 43073.0}, {"date": "2022-11-10", "close": 15.82, "volume": 8099.0}, {"date": "2022-11-11", "close": 15.89, "volume": 1845.0}, {"date": "2022-11-14", "close": 15.83, "volume": 8885.0}, {"date": "2022-11-15", "close": 15.83, "volume": 2116.0}, {"date": "2022-11-16", "close": 15.87, "volume": 1042458.0}, {"date": "2022-11-17", "close": 15.9, "volume": 10007.0}, {"date": "2022-11-18", "close": 15.96, "volume": 13265.0}, {"date": "2022-11-21", "close": 15.97, "volume": 22796.0}, {"date": "2022-11-22", "close": 15.99, "volume": 8778.0}, {"date": "2022-11-23", "close": 16.01, "volume": 8814.0}, {"date": "2022-11-24", "close": 15.97, "volume": 28677.0}, {"date": "2022-11-25", "close": 15.94, "volume": 3063.0}, {"date": "2022-11-28", "close": 16.02, "volume": 19623.0}, {"date": "2022-11-29", "close": 15.98, "volume": 41779.0}, {"date": "2022-11-30", "close": 16.01, "volume": 22668.0}, {"date": "2022-12-01", "close": 16.06, "volume": 365263.0}, {"date": "2022-12-02", "close": 16.11, "volume": 18581.0}, {"date": "2022-12-05", "close": 16.14, "volume": 15185.0}, {"date": "2022-12-06", "close": 16.14, "volume": 14141.0}, {"date": "2022-12-07", "close": 16.14, "volume": 320164.0}, {"date": "2022-12-08", "close": 16.13, "volume": 68057.0}, {"date": "2022-12-09", "close": 16.17, "volume": 19633.0}, {"date": "2022-12-12", "close": 16.13, "volume": 15333.0}, {"date": "2022-12-13", "close": 16.15, "volume": 44542.0}, {"date": "2022-12-14", "close": 16.15, "volume": 52451.0}, {"date": "2022-12-15", "close": 16.13, "volume": 70931.0}, {"date": "2022-12-16", "close": 16.09, "volume": 7919.0}, {"date": "2022-12-19", "close": 16.09, "volume": 34394.0}, {"date": "2022-12-20", "close": 15.98, "volume": 177404.0}, {"date": "2022-12-21", "close": 16.04, "volume": 7290.0}, {"date": "2022-12-22", "close": 15.99, "volume": 18879.0}, {"date": "2022-12-23", "close": 15.96, "volume": 27615.0}, {"date": "2022-12-28", "close": 15.82, "volume": 13966.0}, {"date": "2022-12-29", "close": 15.88, "volume": 16126.0}, {"date": "2022-12-30", "close": 15.84, "volume": 627.0}, {"date": "2023-01-03", "close": 15.89, "volume": 577.0}, {"date": "2023-01-04", "close": 15.96, "volume": 3003.0}, {"date": "2023-01-05", "close": 15.97, "volume": 4921.0}, {"date": "2023-01-06", "close": 15.9, "volume": 6915.0}, {"date": "2023-01-09", "close": 16.03, "volume": 11783.0}, {"date": "2023-01-10", "close": 16.06, "volume": 17136.0}, {"date": "2023-01-11", "close": 16.02, "volume": 13897.0}, {"date": "2023-01-12", "close": 16.14, "volume": 31601.0}, {"date": "2023-01-13", "close": 16.15, "volume": 9999.0}, {"date": "2023-01-16", "close": 16.2, "volume": 20264.0}, {"date": "2023-01-17", "close": 16.16, "volume": 12935.0}, {"date": "2023-01-18", "close": 16.2, "volume": 26139.0}, {"date": "2023-01-19", "close": 16.43, "volume": 25179.0}, {"date": "2023-01-20", "close": 16.33, "volume": 468893.0}, {"date": "2023-01-23", "close": 16.35, "volume": 8371.0}, {"date": "2023-01-24", "close": 16.36, "volume": 11673.0}, {"date": "2023-01-25", "close": 16.3, "volume": 15536.0}, {"date": "2023-01-27", "close": 16.29, "volume": 52913.0}, {"date": "2023-01-30", "close": 16.26, "volume": 11192.0}, {"date": "2023-01-31", "close": 16.3, "volume": 9503.0}, {"date": "2023-02-01", "close": 16.29, "volume": 47741.0}, {"date": "2023-02-02", "close": 16.32, "volume": 8576.0}, {"date": "2023-02-03", "close": 16.43, "volume": 7712.0}, {"date": "2023-02-06", "close": 16.37, "volume": 6317.0}, {"date": "2023-02-07", "close": 16.42, "volume": 20397.0}, {"date": "2023-02-08", "close": 16.3, "volume": 17563.0}, {"date": "2023-02-09", "close": 16.29, "volume": 28435.0}, {"date": "2023-02-10", "close": 16.2, "volume": 81963.0}, {"date": "2023-02-13", "close": 16.2, "volume": 18420.0}, {"date": "2023-02-14", "close": 16.19, "volume": 10314.0}, {"date": "2023-02-15", "close": 16.21, "volume": 18246.0}, {"date": "2023-02-16", "close": 16.25, "volume": 18147.0}, {"date": "2023-02-17", "close": 16.18, "volume": 5182.0}, {"date": "2023-02-20", "close": 16.16, "volume": 11729.0}, {"date": "2023-02-21", "close": 16.14, "volume": 16017.0}, {"date": "2023-02-22", "close": 16.16, "volume": 21899.0}, {"date": "2023-02-23", "close": 16.1, "volume": 15223.0}, {"date": "2023-02-24", "close": 16.16, "volume": 12094.0}, {"date": "2023-02-27", "close": 16.11, "volume": 12679.0}, {"date": "2023-02-28", "close": 16.13, "volume": 18555.0}, {"date": "2023-03-01", "close": 16.14, "volume": 7889.0}, {"date": "2023-03-02", "close": 16.11, "volume": 9519.0}, {"date": "2023-03-03", "close": 16.08, "volume": 35715.0}, {"date": "2023-03-06", "close": 16.2, "volume": 4310.0}, {"date": "2023-03-07", "close": 16.24, "volume": 23923.0}, {"date": "2023-03-08", "close": 16.21, "volume": 22989.0}, {"date": "2023-03-09", "close": 16.23, "volume": 20709.0}, {"date": "2023-03-10", "close": 16.34, "volume": 9704.0}, {"date": "2023-03-13", "close": 16.37, "volume": 2012.0}, {"date": "2023-03-14", "close": 16.36, "volume": 16977.0}, {"date": "2023-03-15", "close": 16.33, "volume": 11852.0}, {"date": "2023-03-16", "close": 16.39, "volume": 42681.0}, {"date": "2023-03-17", "close": 16.32, "volume": 16775.0}, {"date": "2023-03-20", "close": 16.43, "volume": 17740.0}, {"date": "2023-03-21", "close": 16.42, "volume": 34104.0}, {"date": "2023-03-22", "close": 16.36, "volume": 22716.0}, {"date": "2023-03-23", "close": 16.42, "volume": 12772.0}, {"date": "2023-03-24", "close": 16.5, "volume": 17001.0}, {"date": "2023-03-27", "close": 16.52, "volume": 53200.0}, {"date": "2023-03-28", "close": 16.44, "volume": 15943.0}, {"date": "2023-03-29", "close": 16.44, "volume": 28265.0}, {"date": "2023-03-30", "close": 16.4, "volume": 3727.0}, {"date": "2023-03-31", "close": 16.42, "volume": 13220.0}, {"date": "2023-04-03", "close": 16.37, "volume": 16339.0}, {"date": "2023-04-04", "close": 16.43, "volume": 10117.0}, {"date": "2023-04-05", "close": 16.47, "volume": 10274.0}, {"date": "2023-04-06", "close": 16.51, "volume": 10590.0}, {"date": "2023-04-11", "close": 16.48, "volume": 16583.0}, {"date": "2023-04-12", "close": 16.51, "volume": 96904.0}, {"date": "2023-04-13", "close": 16.43, "volume": 18335.0}, {"date": "2023-04-14", "close": 16.45, "volume": 25028.0}, {"date": "2023-04-17", "close": 16.38, "volume": 16792.0}, {"date": "2023-04-18", "close": 16.32, "volume": 18446.0}, {"date": "2023-04-19", "close": 16.29, "volume": 1109.0}, {"date": "2023-04-20", "close": 16.34, "volume": 31164.0}, {"date": "2023-04-21", "close": 16.33, "volume": 16712.0}, {"date": "2023-04-24", "close": 16.35, "volume": 26007.0}, {"date": "2023-04-26", "close": 16.44, "volume": 89796.0}, {"date": "2023-04-27", "close": 16.48, "volume": 66924.0}, {"date": "2023-04-28", "close": 16.42, "volume": 14184.0}, {"date": "2023-05-01", "close": 16.41, "volume": 9437.0}, {"date": "2023-05-02", "close": 16.27, "volume": 42617.0}, {"date": "2023-05-03", "close": 16.36, "volume": 4938.0}, {"date": "2023-05-04", "close": 16.45, "volume": 13711.0}, {"date": "2023-05-05", "close": 16.46, "volume": 21127.0}, {"date": "2023-05-08", "close": 16.36, "volume": 11772.0}, {"date": "2023-05-09", "close": 16.34, "volume": 1356600.0}, {"date": "2023-05-10", "close": 16.36, "volume": 211855.0}, {"date": "2023-05-11", "close": 16.4, "volume": 30968.0}, {"date": "2023-05-12", "close": 16.46, "volume": 69733.0}, {"date": "2023-05-15", "close": 16.39, "volume": 72296.0}, {"date": "2023-05-16", "close": 16.37, "volume": 26098.0}, {"date": "2023-05-17", "close": 16.39, "volume": 6617.0}, {"date": "2023-05-18", "close": 16.35, "volume": 60657.0}, {"date": "2023-05-19", "close": 16.25, "volume": 13498.0}, {"date": "2023-05-22", "close": 16.27, "volume": 17991.0}, {"date": "2023-05-23", "close": 16.24, "volume": 49928.0}, {"date": "2023-05-24", "close": 16.3, "volume": 13349.0}, {"date": "2023-05-25", "close": 16.27, "volume": 9489.0}, {"date": "2023-05-26", "close": 16.24, "volume": 7263.0}, {"date": "2023-05-29", "close": 16.24, "volume": 4898.0}, {"date": "2023-05-30", "close": 16.24, "volume": 52675.0}, {"date": "2023-05-31", "close": 16.3, "volume": 13473.0}, {"date": "2023-06-01", "close": 16.22, "volume": 14508.0}, {"date": "2023-06-02", "close": 16.25, "volume": 13048.0}, {"date": "2023-06-05", "close": 16.15, "volume": 12442.0}, {"date": "2023-06-06", "close": 16.1, "volume": 16654.0}, {"date": "2023-06-07", "close": 16.12, "volume": 300863.0}, {"date": "2023-06-08", "close": 16.02, "volume": 23619.0}, {"date": "2023-06-09", "close": 16.04, "volume": 17169.0}, {"date": "2023-06-13", "close": 16.01, "volume": 18145.0}, {"date": "2023-06-14", "close": 15.97, "volume": 13070.0}, {"date": "2023-06-15", "close": 15.92, "volume": 8873.0}, {"date": "2023-06-16", "close": 15.94, "volume": 10285.0}, {"date": "2023-06-19", "close": 16.0, "volume": 29085.0}, {"date": "2023-06-20", "close": 15.96, "volume": 23785.0}, {"date": "2023-06-21", "close": 15.98, "volume": 27869.0}, {"date": "2023-06-22", "close": 16.03, "volume": 42593.0}, {"date": "2023-06-23", "close": 16.01, "volume": 9607.0}, {"date": "2023-06-26", "close": 16.0, "volume": 15299.0}, {"date": "2023-06-27", "close": 16.03, "volume": 11841.0}, {"date": "2023-06-28", "close": 16.12, "volume": 18195.0}, {"date": "2023-06-29", "close": 16.06, "volume": 7142.0}, {"date": "2023-06-30", "close": 16.0, "volume": 20593.0}, {"date": "2023-07-03", "close": 15.99, "volume": 58031.0}, {"date": "2023-07-04", "close": 16.03, "volume": 14851.0}, {"date": "2023-07-05", "close": 15.98, "volume": 10897.0}, {"date": "2023-07-06", "close": 15.89, "volume": 19592.0}, {"date": "2023-07-07", "close": 15.8, "volume": 62109.0}, {"date": "2023-07-10", "close": 15.83, "volume": 97883.0}, {"date": "2023-07-11", "close": 15.85, "volume": 41852.0}, {"date": "2023-07-12", "close": 15.94, "volume": 18154.0}, {"date": "2023-07-13", "close": 15.97, "volume": 31932.0}, {"date": "2023-07-14", "close": 16.06, "volume": 16106.0}, {"date": "2023-07-17", "close": 16.06, "volume": 27784.0}, {"date": "2023-07-18", "close": 16.03, "volume": 8052.0}, {"date": "2023-07-19", "close": 16.09, "volume": 102004.0}, {"date": "2023-07-20", "close": 16.1, "volume": 26855.0}, {"date": "2023-07-21", "close": 16.03, "volume": 5874.0}, {"date": "2023-07-24", "close": 16.08, "volume": 11552.0}, {"date": "2023-07-25", "close": 16.06, "volume": 11020.0}, {"date": "2023-07-26", "close": 16.11, "volume": 24432.0}, {"date": "2023-07-27", "close": 16.15, "volume": 4710.0}, {"date": "2023-07-28", "close": 16.14, "volume": 11756.0}, {"date": "2023-07-31", "close": 16.1, "volume": 31845.0}, {"date": "2023-08-01", "close": 16.13, "volume": 15063.0}, {"date": "2023-08-02", "close": 16.12, "volume": 6151.0}, {"date": "2023-08-03", "close": 16.12, "volume": 11791.0}, {"date": "2023-08-04", "close": 16.11, "volume": 28004.0}, {"date": "2023-08-07", "close": 16.2, "volume": 50830.0}, {"date": "2023-08-08", "close": 16.17, "volume": 10382.0}, {"date": "2023-08-09", "close": 16.21, "volume": 15796.0}, {"date": "2023-08-10", "close": 16.21, "volume": 34974.0}, {"date": "2023-08-11", "close": 16.19, "volume": 22636.0}, {"date": "2023-08-14", "close": 16.11, "volume": 30903.0}, {"date": "2023-08-15", "close": 16.09, "volume": 28504.0}, {"date": "2023-08-16", "close": 16.13, "volume": 37563.0}, {"date": "2023-08-17", "close": 16.1, "volume": 248804.0}, {"date": "2023-08-18", "close": 16.11, "volume": 18522.0}, {"date": "2023-08-21", "close": 16.11, "volume": 29672.0}, {"date": "2023-08-22", "close": 16.14, "volume": 12770.0}, {"date": "2023-08-23", "close": 16.13, "volume": 22513.0}, {"date": "2023-08-24", "close": 16.22, "volume": 6616.0}, {"date": "2023-08-25", "close": 16.17, "volume": 11758.0}, {"date": "2023-08-28", "close": 16.16, "volume": 12272.0}, {"date": "2023-08-29", "close": 16.23, "volume": 46832.0}, {"date": "2023-08-30", "close": 16.23, "volume": 25607.0}, {"date": "2023-08-31", "close": 16.31, "volume": 17331.0}, {"date": "2023-09-01", "close": 16.29, "volume": 92183.0}, {"date": "2023-09-04", "close": 16.22, "volume": 24852.0}, {"date": "2023-09-05", "close": 16.24, "volume": 14723.0}, {"date": "2023-09-06", "close": 16.21, "volume": 37379.0}, {"date": "2023-09-07", "close": 16.19, "volume": 30588.0}, {"date": "2023-09-08", "close": 16.23, "volume": 19256.0}, {"date": "2023-09-11", "close": 16.2, "volume": 26519.0}, {"date": "2023-09-12", "close": 16.24, "volume": 11135.0}, {"date": "2023-09-13", "close": 16.23, "volume": 23375.0}, {"date": "2023-09-14", "close": 16.24, "volume": 55304.0}, {"date": "2023-09-15", "close": 16.23, "volume": 33231.0}, {"date": "2023-09-18", "close": 16.19, "volume": 17541.0}, {"date": "2023-09-19", "close": 16.18, "volume": 26044.0}, {"date": "2023-09-20", "close": 16.16, "volume": 13344.0}, {"date": "2023-09-21", "close": 16.15, "volume": 110134.0}, {"date": "2023-09-22", "close": 16.11, "volume": 179388.0}, {"date": "2023-09-25", "close": 16.16, "volume": 40937.0}, {"date": "2023-09-26", "close": 16.13, "volume": 122567.0}, {"date": "2023-09-27", "close": 16.12, "volume": 118943.0}, {"date": "2023-09-28", "close": 16.09, "volume": 52057.0}, {"date": "2023-09-29", "close": 16.07, "volume": 104264.0}, {"date": "2023-10-02", "close": 16.03, "volume": 144267.0}, {"date": "2023-10-03", "close": 16.03, "volume": 17869.0}, {"date": "2023-10-04", "close": 15.95, "volume": 31207.0}, {"date": "2023-10-05", "close": 15.99, "volume": 20676.0}, {"date": "2023-10-06", "close": 16.04, "volume": 24285.0}, {"date": "2023-10-09", "close": 16.04, "volume": 26031.0}, {"date": "2023-10-10", "close": 16.09, "volume": 90249.0}, {"date": "2023-10-11", "close": 16.09, "volume": 29790.0}, {"date": "2023-10-12", "close": 16.13, "volume": 7498.0}, {"date": "2023-10-13", "close": 16.1, "volume": 28865.0}, {"date": "2023-10-16", "close": 16.1, "volume": 10359.0}, {"date": "2023-10-17", "close": 16.05, "volume": 27188.0}, {"date": "2023-10-18", "close": 15.99, "volume": 32022.0}, {"date": "2023-10-19", "close": 15.93, "volume": 26131.0}, {"date": "2023-10-20", "close": 15.98, "volume": 19851.0}, {"date": "2023-10-23", "close": 15.95, "volume": 14498.0}, {"date": "2023-10-24", "close": 15.98, "volume": 21749.0}, {"date": "2023-10-25", "close": 15.97, "volume": 10916.0}, {"date": "2023-10-26", "close": 15.91, "volume": 19870.0}, {"date": "2023-10-27", "close": 15.89, "volume": 11425.0}, {"date": "2023-10-30", "close": 15.84, "volume": 56827.0}, {"date": "2023-10-31", "close": 15.82, "volume": 73117.0}, {"date": "2023-11-01", "close": 15.79, "volume": 7063.0}, {"date": "2023-11-02", "close": 15.86, "volume": 53487.0}, {"date": "2023-11-03", "close": 15.89, "volume": 7971.0}, {"date": "2023-11-06", "close": 15.91, "volume": 53143.0}, {"date": "2023-11-07", "close": 15.93, "volume": 42738.0}, {"date": "2023-11-08", "close": 16.0, "volume": 22534.0}, {"date": "2023-11-09", "close": 16.0, "volume": 36314.0}, {"date": "2023-11-10", "close": 15.96, "volume": 10846.0}, {"date": "2023-11-13", "close": 15.92, "volume": 14018.0}, {"date": "2023-11-14", "close": 15.93, "volume": 11783.0}, {"date": "2023-11-15", "close": 16.03, "volume": 32171.0}, {"date": "2023-11-16", "close": 15.99, "volume": 136743.0}, {"date": "2023-11-17", "close": 16.09, "volume": 30521.0}, {"date": "2023-11-20", "close": 16.06, "volume": 16226.0}, {"date": "2023-11-21", "close": 16.06, "volume": 58572.0}, {"date": "2023-11-22", "close": 16.07, "volume": 30811.0}, {"date": "2023-11-23", "close": 16.06, "volume": 9088.0}, {"date": "2023-11-24", "close": 16.02, "volume": 30612.0}, {"date": "2023-11-27", "close": 16.0, "volume": 12731.0}, {"date": "2023-11-28", "close": 16.04, "volume": 37190.0}, {"date": "2023-11-29", "close": 16.16, "volume": 59589.0}, {"date": "2023-11-30", "close": 16.15, "volume": 9470.0}, {"date": "2023-12-01", "close": 16.07, "volume": 13392.0}, {"date": "2023-12-04", "close": 16.08, "volume": 6183.0}, {"date": "2023-12-05", "close": 16.13, "volume": 36519.0}, {"date": "2023-12-06", "close": 16.18, "volume": 21553.0}, {"date": "2023-12-07", "close": 16.21, "volume": 22919.0}, {"date": "2023-12-08", "close": 16.22, "volume": 23343.0}, {"date": "2023-12-11", "close": 16.2, "volume": 19142.0}, {"date": "2023-12-12", "close": 16.22, "volume": 22694.0}, {"date": "2023-12-13", "close": 16.23, "volume": 25438.0}, {"date": "2023-12-14", "close": 16.34, "volume": 74192.0}, {"date": "2023-12-15", "close": 16.34, "volume": 56341.0}, {"date": "2023-12-18", "close": 16.41, "volume": 23388.0}, {"date": "2023-12-19", "close": 16.39, "volume": 28005.0}, {"date": "2023-12-20", "close": 16.44, "volume": 15933.0}, {"date": "2023-12-21", "close": 16.49, "volume": 8784.0}, {"date": "2023-12-22", "close": 16.45, "volume": 4480.0}, {"date": "2023-12-27", "close": 16.49, "volume": 14283.0}, {"date": "2023-12-28", "close": 16.54, "volume": 10083.0}, {"date": "2023-12-29", "close": 16.54, "volume": 2879.0}, {"date": "2024-01-02", "close": 16.55, "volume": 11932.0}, {"date": "2024-01-03", "close": 16.51, "volume": 1525.0}, {"date": "2024-01-04", "close": 16.49, "volume": 13216.0}, {"date": "2024-01-05", "close": 16.46, "volume": 6967.0}, {"date": "2024-01-08", "close": 16.4, "volume": 12539.0}, {"date": "2024-01-09", "close": 16.41, "volume": 10110.0}, {"date": "2024-01-10", "close": 16.43, "volume": 2451.0}, {"date": "2024-01-11", "close": 16.4, "volume": 18277.0}, {"date": "2024-01-12", "close": 16.43, "volume": 13242.0}, {"date": "2024-01-15", "close": 16.46, "volume": 31787.0}, {"date": "2024-01-16", "close": 16.41, "volume": 17202.0}, {"date": "2024-01-17", "close": 16.37, "volume": 38078.0}, {"date": "2024-01-18", "close": 16.35, "volume": 9284.0}, {"date": "2024-01-19", "close": 16.39, "volume": 153328.0}, {"date": "2024-01-22", "close": 16.4, "volume": 42244.0}, {"date": "2024-01-23", "close": 16.42, "volume": 36482.0}, {"date": "2024-01-24", "close": 16.46, "volume": 7750.0}, {"date": "2024-01-25", "close": 16.46, "volume": 16318.0}, {"date": "2024-01-29", "close": 16.46, "volume": 41343.0}, {"date": "2024-01-30", "close": 16.49, "volume": 18910.0}, {"date": "2024-01-31", "close": 16.58, "volume": 17787.0}, {"date": "2024-02-01", "close": 16.56, "volume": 17617.0}, {"date": "2024-02-02", "close": 16.58, "volume": 26330.0}, {"date": "2024-02-05", "close": 16.53, "volume": 28414.0}, {"date": "2024-02-06", "close": 16.5, "volume": 34014.0}, {"date": "2024-02-07", "close": 16.54, "volume": 8438.0}, {"date": "2024-02-08", "close": 16.53, "volume": 3647.0}, {"date": "2024-02-09", "close": 16.52, "volume": 21103.0}, {"date": "2024-02-12", "close": 16.47, "volume": 32274.0}, {"date": "2024-02-13", "close": 16.47, "volume": 9036.0}, {"date": "2024-02-14", "close": 16.4, "volume": 40354.0}, {"date": "2024-02-15", "close": 16.47, "volume": 28527.0}, {"date": "2024-02-16", "close": 16.48, "volume": 28726.0}, {"date": "2024-02-19", "close": 16.47, "volume": 51074.0}, {"date": "2024-02-20", "close": 16.45, "volume": 50028.0}, {"date": "2024-02-21", "close": 16.5, "volume": 13536.0}, {"date": "2024-02-22", "close": 16.48, "volume": 26193.0}, {"date": "2024-02-23", "close": 16.45, "volume": 35277.0}, {"date": "2024-02-26", "close": 16.53, "volume": 49305.0}, {"date": "2024-02-27", "close": 16.55, "volume": 41485.0}, {"date": "2024-02-28", "close": 16.53, "volume": 85398.0}, {"date": "2024-02-29", "close": 16.56, "volume": 16017.0}, {"date": "2024-03-01", "close": 16.51, "volume": 33386.0}, {"date": "2024-03-04", "close": 16.53, "volume": 22373.0}, {"date": "2024-03-05", "close": 16.55, "volume": 47355.0}, {"date": "2024-03-06", "close": 16.58, "volume": 20242.0}, {"date": "2024-03-07", "close": 16.59, "volume": 24978.0}, {"date": "2024-03-08", "close": 16.63, "volume": 26422.0}, {"date": "2024-03-11", "close": 16.63, "volume": 7793.0}, {"date": "2024-03-12", "close": 16.68, "volume": 57717.0}, {"date": "2024-03-13", "close": 16.62, "volume": 35461.0}, {"date": "2024-03-14", "close": 16.61, "volume": 15686.0}, {"date": "2024-03-15", "close": 16.58, "volume": 16702.0}, {"date": "2024-03-18", "close": 16.59, "volume": 40842.0}, {"date": "2024-03-19", "close": 16.62, "volume": 34606.0}, {"date": "2024-03-20", "close": 16.64, "volume": 45058.0}, {"date": "2024-03-21", "close": 16.63, "volume": 33623.0}, {"date": "2024-03-22", "close": 16.67, "volume": 33134.0}, {"date": "2024-03-25", "close": 16.67, "volume": 53129.0}, {"date": "2024-03-26", "close": 16.67, "volume": 26008.0}, {"date": "2024-03-27", "close": 16.69, "volume": 79666.0}, {"date": "2024-03-28", "close": 16.75, "volume": 70485.0}, {"date": "2024-04-02", "close": 16.64, "volume": 27120.0}, {"date": "2024-04-03", "close": 16.56, "volume": 27551.0}, {"date": "2024-04-04", "close": 16.57, "volume": 78887.0}, {"date": "2024-04-05", "close": 16.59, "volume": 29447.0}, {"date": "2024-04-08", "close": 16.54, "volume": 57011.0}, {"date": "2024-04-09", "close": 16.56, "volume": 53565.0}, {"date": "2024-04-10", "close": 16.6, "volume": 26698.0}, {"date": "2024-04-11", "close": 16.52, "volume": 22024.0}, {"date": "2024-04-12", "close": 16.5, "volume": 19931.0}, {"date": "2024-04-15", "close": 16.52, "volume": 21757.0}, {"date": "2024-04-16", "close": 16.47, "volume": 31144.0}, {"date": "2024-04-17", "close": 16.45, "volume": 11618.0}, {"date": "2024-04-18", "close": 16.46, "volume": 32259.0}, {"date": "2024-04-19", "close": 16.5, "volume": 40709.0}, {"date": "2024-04-22", "close": 16.48, "volume": 44590.0}, {"date": "2024-04-23", "close": 16.53, "volume": 11932.0}, {"date": "2024-04-24", "close": 16.44, "volume": 35383.0}, {"date": "2024-04-26", "close": 16.35, "volume": 29190.0}, {"date": "2024-04-29", "close": 16.36, "volume": 6212.0}, {"date": "2024-04-30", "close": 16.41, "volume": 5282.0}, {"date": "2024-05-01", "close": 16.33, "volume": 58683.0}, {"date": "2024-05-02", "close": 16.38, "volume": 19430.0}, {"date": "2024-05-03", "close": 16.39, "volume": 7960.0}, {"date": "2024-05-06", "close": 16.43, "volume": 23704.0}, {"date": "2024-05-07", "close": 16.49, "volume": 21542.0}, {"date": "2024-05-08", "close": 16.48, "volume": 14010.0}, {"date": "2024-05-09", "close": 16.45, "volume": 37337.0}, {"date": "2024-05-10", "close": 16.49, "volume": 102813.0}, {"date": "2024-05-13", "close": 16.47, "volume": 16008.0}, {"date": "2024-05-14", "close": 16.48, "volume": 17409.0}, {"date": "2024-05-15", "close": 16.49, "volume": 25870.0}, {"date": "2024-05-16", "close": 16.61, "volume": 23723.0}, {"date": "2024-05-17", "close": 16.58, "volume": 28782.0}, {"date": "2024-05-20", "close": 16.56, "volume": 41491.0}, {"date": "2024-05-21", "close": 16.55, "volume": 37432.0}, {"date": "2024-05-22", "close": 16.565, "volume": 17488.0}, {"date": "2024-05-23", "close": 16.57, "volume": 42599.0}, {"date": "2024-05-24", "close": 16.54, "volume": 11601.0}, {"date": "2024-05-27", "close": 16.55, "volume": 15246.0}, {"date": "2024-05-28", "close": 16.58, "volume": 22652.0}, {"date": "2024-05-29", "close": 16.5, "volume": 36072.0}, {"date": "2024-05-30", "close": 16.5, "volume": 18712.0}, {"date": "2024-05-31", "close": 16.52, "volume": 17236.0}, {"date": "2024-06-03", "close": 16.47, "volume": 13695.0}, {"date": "2024-06-04", "close": 16.5, "volume": 29501.0}, {"date": "2024-06-05", "close": 16.57, "volume": 11758.0}, {"date": "2024-06-06", "close": 16.58, "volume": 36503.0}, {"date": "2024-06-07", "close": 16.56, "volume": 23948.0}, {"date": "2024-06-11", "close": 16.52, "volume": 44917.0}, {"date": "2024-06-12", "close": 16.53, "volume": 63972.0}, {"date": "2024-06-13", "close": 16.61, "volume": 17836.0}, {"date": "2024-06-14", "close": 16.63, "volume": 9376.0}, {"date": "2024-06-17", "close": 16.67, "volume": 60919.0}, {"date": "2024-06-18", "close": 16.63, "volume": 40224.0}, {"date": "2024-06-19", "close": 16.62, "volume": 24220.0}, {"date": "2024-06-20", "close": 16.6, "volume": 21847.0}, {"date": "2024-06-21", "close": 16.59, "volume": 19871.0}, {"date": "2024-06-24", "close": 16.59, "volume": 31424.0}, {"date": "2024-06-25", "close": 16.61, "volume": 50089.0}, {"date": "2024-06-26", "close": 16.52, "volume": 61547.0}, {"date": "2024-06-27", "close": 16.47, "volume": 33416.0}, {"date": "2024-06-28", "close": 16.51, "volume": 4674.0}, {"date": "2024-07-01", "close": 16.44, "volume": 57699.0}, {"date": "2024-07-02", "close": 16.41, "volume": 17132.0}, {"date": "2024-07-03", "close": 16.39, "volume": 55464.0}, {"date": "2024-07-04", "close": 16.44, "volume": 13482.0}, {"date": "2024-07-05", "close": 16.42, "volume": 12552.0}, {"date": "2024-07-08", "close": 16.47, "volume": 19785.0}, {"date": "2024-07-09", "close": 16.47, "volume": 5146.0}, {"date": "2024-07-10", "close": 16.5, "volume": 12594.0}, {"date": "2024-07-11", "close": 16.48, "volume": 38911.0}, {"date": "2024-07-12", "close": 16.54, "volume": 16792.0}, {"date": "2024-07-15", "close": 16.53, "volume": 14462.0}, {"date": "2024-07-16", "close": 16.61, "volume": 12563.0}, {"date": "2024-07-17", "close": 16.6, "volume": 8776.0}, {"date": "2024-07-18", "close": 16.6, "volume": 20132.0}, {"date": "2024-07-19", "close": 16.6, "volume": 9091.0}, {"date": "2024-07-22", "close": 16.59, "volume": 17313.0}, {"date": "2024-07-23", "close": 16.6, "volume": 38439.0}, {"date": "2024-07-24", "close": 16.6, "volume": 29118.0}, {"date": "2024-07-25", "close": 16.64, "volume": 63034.0}, {"date": "2024-07-26", "close": 16.64, "volume": 12310.0}, {"date": "2024-07-29", "close": 16.64, "volume": 19809.0}, {"date": "2024-07-30", "close": 16.62, "volume": 30991.0}, {"date": "2024-07-31", "close": 16.79, "volume": 32777.0}, {"date": "2024-08-01", "close": 16.78, "volume": 355418.0}, {"date": "2024-08-02", "close": 16.83, "volume": 13787.0}, {"date": "2024-08-05", "close": 16.96, "volume": 31652.0}, {"date": "2024-08-06", "close": 16.82, "volume": 44050.0}, {"date": "2024-08-07", "close": 16.79, "volume": 25479.0}, {"date": "2024-08-08", "close": 16.8, "volume": 10403.0}, {"date": "2024-08-09", "close": 16.78, "volume": 11007.0}, {"date": "2024-08-12", "close": 16.81, "volume": 10647.0}, {"date": "2024-08-13", "close": 16.86, "volume": 15768.0}, {"date": "2024-08-14", "close": 16.9, "volume": 13254.0}, {"date": "2024-08-15", "close": 16.92, "volume": 35920.0}, {"date": "2024-08-16", "close": 16.85, "volume": 267499.0}, {"date": "2024-08-19", "close": 16.87, "volume": 12552.0}, {"date": "2024-08-20", "close": 16.87, "volume": 28426.0}, {"date": "2024-08-21", "close": 16.93, "volume": 6987.0}, {"date": "2024-08-22", "close": 16.93, "volume": 27022.0}, {"date": "2024-08-23", "close": 16.89, "volume": 60575.0}, {"date": "2024-08-26", "close": 16.95, "volume": 11392.0}, {"date": "2024-08-27", "close": 16.95, "volume": 74677.0}, {"date": "2024-08-28", "close": 16.93, "volume": 7933.0}, {"date": "2024-08-29", "close": 16.93, "volume": 79827.0}, {"date": "2024-08-30", "close": 16.9, "volume": 28895.0}, {"date": "2024-09-02", "close": 16.83, "volume": 66864.0}, {"date": "2024-09-03", "close": 16.82, "volume": 6224.0}, {"date": "2024-09-04", "close": 16.88, "volume": 21497.0}, {"date": "2024-09-05", "close": 16.92, "volume": 19310.0}, {"date": "2024-09-06", "close": 16.93, "volume": 28355.0}, {"date": "2024-09-09", "close": 16.94, "volume": 11347.0}, {"date": "2024-09-10", "close": 16.96, "volume": 10391.0}, {"date": "2024-09-11", "close": 17.01, "volume": 77991.0}, {"date": "2024-09-12", "close": 17.01, "volume": 150947.0}, {"date": "2024-09-13", "close": 17.03, "volume": 12827.0}, {"date": "2024-09-16", "close": 17.03, "volume": 16331.0}, {"date": "2024-09-17", "close": 17.04, "volume": 34123.0}, {"date": "2024-09-18", "close": 17.02, "volume": 36529.0}, {"date": "2024-09-19", "close": 16.96, "volume": 14393.0}, {"date": "2024-09-20", "close": 16.98, "volume": 36567.0}, {"date": "2024-09-23", "close": 16.95, "volume": 7425.0}, {"date": "2024-09-24", "close": 17.01, "volume": 34502.0}, {"date": "2024-09-25", "close": 17.05, "volume": 35539.0}, {"date": "2024-09-26", "close": 17.03, "volume": 23755.0}, {"date": "2024-09-27", "close": 16.98, "volume": 12272.0}, {"date": "2024-09-30", "close": 16.98, "volume": 51749.0}, {"date": "2024-10-01", "close": 16.93, "volume": 79980.0}, {"date": "2024-10-02", "close": 16.95, "volume": 17797.0}, {"date": "2024-10-03", "close": 16.91, "volume": 53461.0}, {"date": "2024-10-04", "close": 16.86, "volume": 98856.0}, {"date": "2024-10-07", "close": 16.72, "volume": 77829.0}, {"date": "2024-10-08", "close": 16.77, "volume": 16800.0}, {"date": "2024-10-09", "close": 16.78, "volume": 33453.0}, {"date": "2024-10-10", "close": 16.76, "volume": 13284.0}, {"date": "2024-10-11", "close": 16.77, "volume": 28245.0}, {"date": "2024-10-14", "close": 16.75, "volume": 9027.0}, {"date": "2024-10-15", "close": 16.77, "volume": 11812.0}, {"date": "2024-10-16", "close": 16.82, "volume": 25107.0}, {"date": "2024-10-17", "close": 16.79, "volume": 36718.0}, {"date": "2024-10-18", "close": 16.77, "volume": 16750.0}, {"date": "2024-10-21", "close": 16.78, "volume": 26747.0}, {"date": "2024-10-22", "close": 16.72, "volume": 18211.0}, {"date": "2024-10-23", "close": 16.73, "volume": 54603.0}, {"date": "2024-10-24", "close": 16.72, "volume": 15714.0}, {"date": "2024-10-25", "close": 16.76, "volume": 6512.0}, {"date": "2024-10-28", "close": 16.73, "volume": 21935.0}, {"date": "2024-10-29", "close": 16.73, "volume": 8715.0}, {"date": "2024-10-30", "close": 16.75, "volume": 9752.0}, {"date": "2024-10-31", "close": 16.69, "volume": 5113.0}, {"date": "2024-11-01", "close": 16.64, "volume": 7425.0}, {"date": "2024-11-04", "close": 16.66, "volume": 15944.0}, {"date": "2024-11-05", "close": 16.63, "volume": 6839.0}, {"date": "2024-11-06", "close": 16.55, "volume": 20517.0}, {"date": "2024-11-07", "close": 16.64, "volume": 10453.0}, {"date": "2024-11-08", "close": 16.7, "volume": 20455.0}, {"date": "2024-11-11", "close": 16.65, "volume": 12455.0}, {"date": "2024-11-12", "close": 16.65, "volume": 58654.0}, {"date": "2024-11-13", "close": 16.59, "volume": 79374.0}, {"date": "2024-11-14", "close": 16.6, "volume": 11591.0}, {"date": "2024-11-15", "close": 16.68, "volume": 13793.0}, {"date": "2024-11-18", "close": 16.7, "volume": 20073.0}, {"date": "2024-11-19", "close": 16.73, "volume": 23881.0}, {"date": "2024-11-20", "close": 16.75, "volume": 27698.0}, {"date": "2024-11-21", "close": 16.73, "volume": 12777.0}, {"date": "2024-11-22", "close": 16.73, "volume": 13717.0}, {"date": "2024-11-25", "close": 16.76, "volume": 19878.0}, {"date": "2024-11-26", "close": 16.81, "volume": 27222.0}, {"date": "2024-11-27", "close": 16.79, "volume": 40615.0}, {"date": "2024-11-28", "close": 16.84, "volume": 20900.0}, {"date": "2024-11-29", "close": 16.84, "volume": 47188.0}, {"date": "2024-12-02", "close": 16.78, "volume": 24424.0}, {"date": "2024-12-03", "close": 16.79, "volume": 39042.0}, {"date": "2024-12-04", "close": 17.19, "volume": 93510.0}, {"date": "2024-12-05", "close": 16.86, "volume": 16672.0}, {"date": "2024-12-06", "close": 16.9, "volume": 27620.0}, {"date": "2024-12-09", "close": 16.91, "volume": 19926.0}, {"date": "2024-12-10", "close": 16.97, "volume": 59210.0}, {"date": "2024-12-11", "close": 16.95, "volume": 40338.0}, {"date": "2024-12-12", "close": 16.89, "volume": 44112.0}, {"date": "2024-12-13", "close": 16.84, "volume": 54564.0}, {"date": "2024-12-16", "close": 16.89, "volume": 23687.0}, {"date": "2024-12-17", "close": 16.91, "volume": 36099.0}, {"date": "2024-12-18", "close": 16.92, "volume": 216153.0}, {"date": "2024-12-19", "close": 16.86, "volume": 37236.0}, {"date": "2024-12-20", "close": 16.82, "volume": 428185.0}, {"date": "2024-12-23", "close": 16.85, "volume": 14094.0}, {"date": "2024-12-24", "close": 16.84, "volume": 8637.0}, {"date": "2024-12-27", "close": 16.89, "volume": 1365.0}, {"date": "2024-12-30", "close": 16.85, "volume": 12537.0}, {"date": "2024-12-31", "close": 16.85, "volume": 775.0}, {"date": "2025-01-02", "close": 16.89, "volume": 33255.0}, {"date": "2025-01-03", "close": 16.92, "volume": 9777.0}, {"date": "2025-01-06", "close": 16.9, "volume": 13779.0}, {"date": "2025-01-07", "close": 16.88, "volume": 8025.0}, {"date": "2025-01-08", "close": 16.77, "volume": 183631.0}, {"date": "2025-01-09", "close": 16.78, "volume": 24565.0}, {"date": "2025-01-10", "close": 16.79, "volume": 35522.0}, {"date": "2025-01-13", "close": 16.7, "volume": 28259.0}, {"date": "2025-01-14", "close": 16.73, "volume": 8241.0}, {"date": "2025-01-15", "close": 16.7, "volume": 44529.0}, {"date": "2025-01-16", "close": 16.79, "volume": 17217.0}, {"date": "2025-01-17", "close": 16.81, "volume": 13760.0}, {"date": "2025-01-20", "close": 16.81, "volume": 8586.0}, {"date": "2025-01-21", "close": 16.87, "volume": 33685.0}, {"date": "2025-01-22", "close": 16.83, "volume": 10032.0}, {"date": "2025-01-23", "close": 16.88, "volume": 169158.0}, {"date": "2025-01-24", "close": 16.87, "volume": 12816.0}, {"date": "2025-01-28", "close": 16.92, "volume": 72129.0}, {"date": "2025-01-29", "close": 16.97, "volume": 14483.0}, {"date": "2025-01-30", "close": 16.99, "volume": 9500.0}, {"date": "2025-01-31", "close": 16.92, "volume": 74528.0}, {"date": "2025-02-03", "close": 16.96, "volume": 27306.0}, {"date": "2025-02-04", "close": 16.94, "volume": 11586.0}, {"date": "2025-02-05", "close": 16.96, "volume": 21164.0}, {"date": "2025-02-06", "close": 16.97, "volume": 254504.0}, {"date": "2025-02-07", "close": 16.94, "volume": 15005.0}, {"date": "2025-02-10", "close": 16.93, "volume": 23847.0}, {"date": "2025-02-11", "close": 16.92, "volume": 28489.0}, {"date": "2025-02-12", "close": 16.88, "volume": 20493.0}, {"date": "2025-02-13", "close": 16.91, "volume": 17754.0}, {"date": "2025-02-14", "close": 16.94, "volume": 49020.0}, {"date": "2025-02-17", "close": 16.93, "volume": 19432.0}, {"date": "2025-02-18", "close": 16.9, "volume": 83928.0}, {"date": "2025-02-19", "close": 16.86, "volume": 18598.0}, {"date": "2025-02-20", "close": 16.86, "volume": 33644.0}, {"date": "2025-02-21", "close": 16.91, "volume": 24218.0}, {"date": "2025-02-24", "close": 16.93, "volume": 18780.0}, {"date": "2025-02-25", "close": 17.0, "volume": 34903.0}, {"date": "2025-02-26", "close": 16.99, "volume": 28619.0}, {"date": "2025-02-27", "close": 17.01, "volume": 27641.0}, {"date": "2025-02-28", "close": 17.04, "volume": 16312.0}, {"date": "2025-03-03", "close": 16.97, "volume": 6926.0}, {"date": "2025-03-04", "close": 17.01, "volume": 15443.0}, {"date": "2025-03-05", "close": 16.96, "volume": 67187.0}, {"date": "2025-03-06", "close": 16.93, "volume": 16568.0}, {"date": "2025-03-07", "close": 16.99, "volume": 27384.0}, {"date": "2025-03-10", "close": 16.95, "volume": 15420.0}, {"date": "2025-03-11", "close": 17.03, "volume": 35813.0}, {"date": "2025-03-12", "close": 16.98, "volume": 27628.0}, {"date": "2025-03-13", "close": 16.98, "volume": 14330.0}, {"date": "2025-03-14", "close": 16.97, "volume": 9175.0}, {"date": "2025-03-17", "close": 17.0, "volume": 41642.0}, {"date": "2025-03-18", "close": 17.01, "volume": 13562.0}, {"date": "2025-03-19", "close": 16.99, "volume": 24092.0}, {"date": "2025-03-20", "close": 17.02, "volume": 13463.0}, {"date": "2025-03-21", "close": 16.99, "volume": 19321.0}, {"date": "2025-03-24", "close": 17.03, "volume": 19434.0}, {"date": "2025-03-25", "close": 17.03, "volume": 25562.0}, {"date": "2025-03-26", "close": 16.99, "volume": 13258.0}, {"date": "2025-03-27", "close": 16.98, "volume": 7225.0}, {"date": "2025-03-28", "close": 16.97, "volume": 11803.0}, {"date": "2025-03-31", "close": 17.04, "volume": 34186.0}, {"date": "2025-04-01", "close": 16.96, "volume": 32201.0}, {"date": "2025-04-02", "close": 16.98, "volume": 5058.0}, {"date": "2025-04-03", "close": 17.1, "volume": 43475.0}, {"date": "2025-04-04", "close": 17.1, "volume": 4729.0}, {"date": "2025-04-07", "close": 17.11, "volume": 40817.0}, {"date": "2025-04-08", "close": 17.08, "volume": 12665.0}, {"date": "2025-04-09", "close": 16.92, "volume": 133781.0}, {"date": "2025-04-10", "close": 16.95, "volume": 127262.0}, {"date": "2025-04-11", "close": 16.99, "volume": 22758.0}, {"date": "2025-04-14", "close": 16.94, "volume": 7175.0}, {"date": "2025-04-15", "close": 16.95, "volume": 13309.0}, {"date": "2025-04-16", "close": 17.0, "volume": 21390.0}, {"date": "2025-04-17", "close": 17.01, "volume": 41678.0}, {"date": "2025-04-22", "close": 17.06, "volume": 59804.0}, {"date": "2025-04-23", "close": 17.07, "volume": 16259.0}, {"date": "2025-04-24", "close": 17.09, "volume": 43777.0}, {"date": "2025-04-28", "close": 17.14, "volume": 26673.0}, {"date": "2025-04-29", "close": 17.12, "volume": 18637.0}, {"date": "2025-04-30", "close": 17.13, "volume": 31278.0}, {"date": "2025-05-01", "close": 17.13, "volume": 40327.0}, {"date": "2025-05-02", "close": 17.09, "volume": 16519.0}, {"date": "2025-05-05", "close": 17.04, "volume": 17619.0}, {"date": "2025-05-06", "close": 17.02, "volume": 69390.0}, {"date": "2025-05-07", "close": 17.08, "volume": 33049.0}, {"date": "2025-05-08", "close": 17.12, "volume": 81226.0}, {"date": "2025-05-09", "close": 17.05, "volume": 11327.0}, {"date": "2025-05-12", "close": 17.05, "volume": 23352.0}, {"date": "2025-05-13", "close": 17.0, "volume": 65645.0}, {"date": "2025-05-14", "close": 16.99, "volume": 24748.0}, {"date": "2025-05-15", "close": 16.97, "volume": 35877.0}, {"date": "2025-05-16", "close": 17.02, "volume": 61369.0}, {"date": "2025-05-19", "close": 17.01, "volume": 12966.0}, {"date": "2025-05-20", "close": 17.1, "volume": 34500.0}, {"date": "2025-05-21", "close": 17.08, "volume": 55477.0}, {"date": "2025-05-22", "close": 17.09, "volume": 5892.0}, {"date": "2025-05-23", "close": 17.09, "volume": 13414.0}, {"date": "2025-05-26", "close": 17.15, "volume": 20201.0}, {"date": "2025-05-27", "close": 17.23, "volume": 16515.0}, {"date": "2025-05-28", "close": 17.2, "volume": 11365.0}, {"date": "2025-05-29", "close": 17.16, "volume": 38923.0}, {"date": "2025-05-30", "close": 17.2, "volume": 35452.0}, {"date": "2025-06-02", "close": 17.2, "volume": 30619.0}, {"date": "2025-06-03", "close": 17.22, "volume": 20532.0}, {"date": "2025-06-04", "close": 17.22, "volume": 23916.0}, {"date": "2025-06-05", "close": 17.2, "volume": 49155.0}, {"date": "2025-06-06", "close": 17.17, "volume": 27452.0}, {"date": "2025-06-10", "close": 17.2, "volume": 37590.0}, {"date": "2025-06-11", "close": 17.2, "volume": 20973.0}, {"date": "2025-06-12", "close": 17.24, "volume": 242323.0}, {"date": "2025-06-13", "close": 17.24, "volume": 43565.0}, {"date": "2025-06-16", "close": 17.19, "volume": 49668.0}, {"date": "2025-06-17", "close": 17.22, "volume": 22905.0}, {"date": "2025-06-18", "close": 17.23, "volume": 235096.0}, {"date": "2025-06-19", "close": 17.24, "volume": 17168.0}, {"date": "2025-06-20", "close": 17.21, "volume": 19520.0}, {"date": "2025-06-23", "close": 17.24, "volume": 17433.0}, {"date": "2025-06-24", "close": 17.3, "volume": 47875.0}, {"date": "2025-06-25", "close": 17.31, "volume": 42800.0}, {"date": "2025-06-26", "close": 17.31, "volume": 24801.0}, {"date": "2025-06-27", "close": 17.34, "volume": 18969.0}, {"date": "2025-06-30", "close": 17.33, "volume": 12998.0}, {"date": "2025-07-01", "close": 17.31, "volume": 30434.0}, {"date": "2025-07-02", "close": 17.26, "volume": 26918.0}, {"date": "2025-07-03", "close": 17.28, "volume": 27409.0}, {"date": "2025-07-04", "close": 17.28, "volume": 31705.0}, {"date": "2025-07-07", "close": 17.29, "volume": 57513.0}, {"date": "2025-07-08", "close": 17.19, "volume": 12841.0}, {"date": "2025-07-09", "close": 17.17, "volume": 37593.0}, {"date": "2025-07-10", "close": 17.2, "volume": 43068.0}, {"date": "2025-07-11", "close": 17.17, "volume": 190022.0}, {"date": "2025-07-14", "close": 17.17, "volume": 11936.0}, {"date": "2025-07-15", "close": 17.15, "volume": 26573.0}, {"date": "2025-07-16", "close": 17.17, "volume": 15785.0}, {"date": "2025-07-17", "close": 17.2, "volume": 28800.0}, {"date": "2025-07-18", "close": 17.26, "volume": 70451.0}, {"date": "2025-07-21", "close": 17.25, "volume": 32231.0}, {"date": "2025-07-22", "close": 17.25, "volume": 30830.0}, {"date": "2025-07-23", "close": 17.28, "volume": 41552.0}, {"date": "2025-07-24", "close": 17.24, "volume": 41577.0}, {"date": "2025-07-25", "close": 17.22, "volume": 27664.0}, {"date": "2025-07-28", "close": 17.23, "volume": 10810.0}, {"date": "2025-07-29", "close": 17.25, "volume": 76053.0}, {"date": "2025-07-30", "close": 17.33, "volume": 45345.0}, {"date": "2025-07-31", "close": 17.3, "volume": 42154.0}, {"date": "2025-08-01", "close": 17.24, "volume": 88961.0}, {"date": "2025-08-04", "close": 17.31, "volume": 25252.0}, {"date": "2025-08-05", "close": 17.32, "volume": 17644.0}, {"date": "2025-08-06", "close": 17.29, "volume": 22820.0}, {"date": "2025-08-07", "close": 17.31, "volume": 23564.0}, {"date": "2025-08-08", "close": 17.3, "volume": 25744.0}, {"date": "2025-08-11", "close": 17.3, "volume": 27214.0}, {"date": "2025-08-12", "close": 17.33, "volume": 27523.0}, {"date": "2025-08-13", "close": 17.33, "volume": 49021.0}, {"date": "2025-08-14", "close": 17.36, "volume": 30273.0}, {"date": "2025-08-15", "close": 17.37, "volume": 40353.0}, {"date": "2025-08-18", "close": 17.35, "volume": 23803.0}, {"date": "2025-08-19", "close": 17.34, "volume": 43969.0}, {"date": "2025-08-20", "close": 17.35, "volume": 30463.0}, {"date": "2025-08-21", "close": 17.34, "volume": 152857.0}, {"date": "2025-08-22", "close": 17.32, "volume": 98187.0}, {"date": "2025-08-25", "close": 17.36, "volume": 102417.0}, {"date": "2025-08-26", "close": 17.33, "volume": 79627.0}, {"date": "2025-08-27", "close": 17.32, "volume": 100990.0}, {"date": "2025-08-28", "close": 17.38, "volume": 17129.0}, {"date": "2025-08-29", "close": 17.38, "volume": 19077.0}, {"date": "2025-09-01", "close": 17.3, "volume": 228938.0}, {"date": "2025-09-02", "close": 17.25, "volume": 44655.0}, {"date": "2025-09-03", "close": 17.2, "volume": 36725.0}, {"date": "2025-09-04", "close": 17.25, "volume": 13940.0}, {"date": "2025-09-05", "close": 17.3, "volume": 35565.0}, {"date": "2025-09-08", "close": 17.35, "volume": 20772.0}, {"date": "2025-09-09", "close": 17.31, "volume": 15860.0}, {"date": "2025-09-10", "close": 17.35, "volume": 8808.0}, {"date": "2025-09-11", "close": 17.35, "volume": 21013.0}, {"date": "2025-09-12", "close": 17.36, "volume": 18258.0}, {"date": "2025-09-15", "close": 17.37, "volume": 45687.0}, {"date": "2025-09-16", "close": 17.37, "volume": 27896.0}, {"date": "2025-09-17", "close": 17.37, "volume": 18890.0}, {"date": "2025-09-18", "close": 17.41, "volume": 72340.0}, {"date": "2025-09-19", "close": 17.36, "volume": 44332.0}, {"date": "2025-09-22", "close": 17.36, "volume": 7385.0}, {"date": "2025-09-23", "close": 17.39, "volume": 9175.0}, {"date": "2025-09-24", "close": 17.3, "volume": 362366.0}, {"date": "2025-09-25", "close": 17.32, "volume": 37059.0}, {"date": "2025-09-26", "close": 17.25, "volume": 26289.0}, {"date": "2025-09-29", "close": 17.3, "volume": 54770.0}, {"date": "2025-09-30", "close": 17.32, "volume": 25389.0}, {"date": "2025-10-01", "close": 17.25, "volume": 11217.0}, {"date": "2025-10-02", "close": 17.24, "volume": 16494.0}, {"date": "2025-10-03", "close": 17.26, "volume": 83415.0}, {"date": "2025-10-06", "close": 17.23, "volume": 9325.0}, {"date": "2025-10-07", "close": 17.23, "volume": 45271.0}, {"date": "2025-10-08", "close": 17.27, "volume": 15712.0}, {"date": "2025-10-09", "close": 17.31, "volume": 317024.0}, {"date": "2025-10-10", "close": 17.23, "volume": 237403.0}, {"date": "2025-10-13", "close": 17.3, "volume": 18937.0}, {"date": "2025-10-14", "close": 17.31, "volume": 54925.0}, {"date": "2025-10-15", "close": 17.31, "volume": 19581.0}, {"date": "2025-10-16", "close": 17.38, "volume": 264095.0}, {"date": "2025-10-17", "close": 17.44, "volume": 65786.0}, {"date": "2025-10-20", "close": 17.41, "volume": 51119.0}, {"date": "2025-10-21", "close": 17.44, "volume": 38769.0}, {"date": "2025-10-22", "close": 17.44, "volume": 14319.0}, {"date": "2025-10-23", "close": 17.4, "volume": 59258.0}, {"date": "2025-10-24", "close": 17.42, "volume": 4688.0}, {"date": "2025-10-27", "close": 17.37, "volume": 423317.0}, {"date": "2025-10-28", "close": 17.36, "volume": 34532.0}, {"date": "2025-10-29", "close": 17.32, "volume": 17467.0}, {"date": "2025-10-30", "close": 17.26, "volume": 33629.0}, {"date": "2025-10-31", "close": 17.27, "volume": 15535.0}, {"date": "2025-11-03", "close": 17.19, "volume": 43225.0}, {"date": "2025-11-04", "close": 17.2, "volume": 35198.0}, {"date": "2025-11-05", "close": 17.22, "volume": 22544.0}, {"date": "2025-11-06", "close": 17.23, "volume": 46394.0}, {"date": "2025-11-07", "close": 17.24, "volume": 26363.0}, {"date": "2025-11-10", "close": 17.2, "volume": 24178.0}, {"date": "2025-11-11", "close": 17.2, "volume": 106020.0}, {"date": "2025-11-12", "close": 17.22, "volume": 54600.0}, {"date": "2025-11-13", "close": 17.16, "volume": 55713.0}, {"date": "2025-11-14", "close": 17.16, "volume": 34512.0}, {"date": "2025-11-17", "close": 17.12, "volume": 27238.0}, {"date": "2025-11-18", "close": 17.18, "volume": 47207.0}, {"date": "2025-11-19", "close": 17.19, "volume": 359525.0}, {"date": "2025-11-20", "close": 17.12, "volume": 60088.0}, {"date": "2025-11-21", "close": 17.13, "volume": 48973.0}, {"date": "2025-11-24", "close": 17.15, "volume": 68936.0}, {"date": "2025-11-25", "close": 17.19, "volume": 17816.0}, {"date": "2025-11-26", "close": 17.1, "volume": 89243.0}, {"date": "2025-11-27", "close": 17.11, "volume": 116258.0}, {"date": "2025-11-28", "close": 17.13, "volume": 96346.0}, {"date": "2025-12-01", "close": 17.05, "volume": 42107.0}, {"date": "2025-12-02", "close": 17.03, "volume": 38316.0}, {"date": "2025-12-03", "close": 16.96, "volume": 79342.0}, {"date": "2025-12-04", "close": 16.93, "volume": 23844.0}, {"date": "2025-12-05", "close": 16.94, "volume": 33516.0}, {"date": "2025-12-08", "close": 16.93, "volume": 18490.0}, {"date": "2025-12-09", "close": 16.85, "volume": 756012.0}, {"date": "2025-12-10", "close": 16.83, "volume": 84137.0}, {"date": "2025-12-11", "close": 16.91, "volume": 313178.0}, {"date": "2025-12-12", "close": 16.9, "volume": 20808.0}, {"date": "2025-12-15", "close": 16.94, "volume": 24761.0}, {"date": "2025-12-16", "close": 16.91, "volume": 34137.0}, {"date": "2025-12-17", "close": 16.91, "volume": 25958.0}, {"date": "2025-12-18", "close": 16.92, "volume": 77879.0}, {"date": "2025-12-19", "close": 16.92, "volume": 61654.0}, {"date": "2025-12-22", "close": 16.89, "volume": 75438.0}, {"date": "2025-12-23", "close": 16.96, "volume": 42447.0}, {"date": "2025-12-24", "close": 16.98, "volume": 25790.0}, {"date": "2025-12-29", "close": 16.95, "volume": 18152.0}, {"date": "2025-12-30", "close": 16.98, "volume": 2426.0}, {"date": "2025-12-31", "close": 16.98, "volume": 4511.0}, {"date": "2026-01-02", "close": 16.92, "volume": 5676.0}, {"date": "2026-01-05", "close": 16.98, "volume": 31250.0}, {"date": "2026-01-06", "close": 16.96, "volume": 54075.0}, {"date": "2026-01-07", "close": 16.98, "volume": 26271.0}, {"date": "2026-01-08", "close": 17.0, "volume": 22263.0}, {"date": "2026-01-09", "close": 17.0, "volume": 5011.0}, {"date": "2026-01-12", "close": 16.99, "volume": 12187.0}, {"date": "2026-01-13", "close": 17.0, "volume": 51429.0}, {"date": "2026-01-14", "close": 17.0, "volume": 17990.0}, {"date": "2026-01-15", "close": 17.02, "volume": 63459.0}, {"date": "2026-01-16", "close": 16.98, "volume": 12130.0}, {"date": "2026-01-19", "close": 17.0, "volume": 15286.0}, {"date": "2026-01-20", "close": 16.95, "volume": 33892.0}, {"date": "2026-01-21", "close": 16.98, "volume": 39956.0}, {"date": "2026-01-22", "close": 16.95, "volume": 46531.0}, {"date": "2026-01-23", "close": 16.94, "volume": 23685.0}, {"date": "2026-01-27", "close": 16.95, "volume": 171784.0}, {"date": "2026-01-28", "close": 16.97, "volume": 28121.0}, {"date": "2026-01-29", "close": 16.94, "volume": 26535.0}, {"date": "2026-01-30", "close": 16.95, "volume": 42224.0}, {"date": "2026-02-02", "close": 16.94, "volume": 30200.0}, {"date": "2026-02-03", "close": 16.92, "volume": 28229.0}, {"date": "2026-02-04", "close": 16.9, "volume": 21550.0}, {"date": "2026-02-05", "close": 16.91, "volume": 20860.0}, {"date": "2026-02-06", "close": 16.92, "volume": 156251.0}, {"date": "2026-02-09", "close": 16.88, "volume": 367716.0}, {"date": "2026-02-10", "close": 16.94, "volume": 235752.0}, {"date": "2026-02-11", "close": 16.98, "volume": 57866.0}, {"date": "2026-02-12", "close": 16.93, "volume": 107991.0}, {"date": "2026-02-13", "close": 16.97, "volume": 63318.0}, {"date": "2026-02-16", "close": 17.02, "volume": 83846.0}, {"date": "2026-02-17", "close": 17.02, "volume": 48465.0}, {"date": "2026-02-18", "close": 16.99, "volume": 32156.0}, {"date": "2026-02-19", "close": 16.96, "volume": 30477.0}, {"date": "2026-02-20", "close": 16.98, "volume": 19384.0}, {"date": "2026-02-23", "close": 17.03, "volume": 41051.0}, {"date": "2026-02-24", "close": 17.04, "volume": 25620.0}, {"date": "2026-02-25", "close": 16.99, "volume": 17648.0}, {"date": "2026-02-26", "close": 17.03, "volume": 57877.0}, {"date": "2026-02-27", "close": 17.04, "volume": 47533.0}, {"date": "2026-03-02", "close": 16.98, "volume": 14092.0}, {"date": "2026-03-03", "close": 16.89, "volume": 30899.0}, {"date": "2026-03-04", "close": 16.94, "volume": 16940.0}, {"date": "2026-03-05", "close": 16.87, "volume": 18331.0}, {"date": "2026-03-06", "close": 16.83, "volume": 5353.0}, {"date": "2026-03-09", "close": 16.75, "volume": 28971.0}, {"date": "2026-03-10", "close": 16.8, "volume": 128541.0}, {"date": "2026-03-11", "close": 16.8, "volume": 43343.0}, {"date": "2026-03-12", "close": 16.74, "volume": 17418.0}, {"date": "2026-03-13", "close": 16.74, "volume": 9655.0}, {"date": "2026-03-16", "close": 16.71, "volume": 24784.0}, {"date": "2026-03-17", "close": 16.74, "volume": 34996.0}, {"date": "2026-03-18", "close": 16.78, "volume": 12385.0}, {"date": "2026-03-19", "close": 16.71, "volume": 26817.0}, {"date": "2026-03-20", "close": 16.65, "volume": 7628.0}, {"date": "2026-03-23", "close": 16.6, "volume": 60548.0}, {"date": "2026-03-24", "close": 16.63, "volume": 36046.0}, {"date": "2026-03-25", "close": 16.71, "volume": 22399.0}, {"date": "2026-03-26", "close": 16.69, "volume": 15829.0}, {"date": "2026-03-27", "close": 16.6, "volume": 29647.0}, {"date": "2026-03-30", "close": 16.66, "volume": 14234.0}, {"date": "2026-03-31", "close": 16.71, "volume": 13694.0}, {"date": "2026-04-01", "close": 16.71, "volume": 49292.0}, {"date": "2026-04-02", "close": 16.64, "volume": 65693.0}, {"date": "2026-04-07", "close": 16.65, "volume": 25946.0}, {"date": "2026-04-08", "close": 16.73, "volume": 4133.0}, {"date": "2026-04-09", "close": 16.68, "volume": 19298.0}, {"date": "2026-04-10", "close": 16.66, "volume": 11627.0}, {"date": "2026-04-13", "close": 16.65, "volume": 17913.0}, {"date": "2026-04-14", "close": 16.72, "volume": 12192.0}, {"date": "2026-04-15", "close": 16.71, "volume": 10152.0}, {"date": "2026-04-16", "close": 16.71, "volume": 32713.0}, {"date": "2026-04-17", "close": 16.66, "volume": 10485.0}, {"date": "2026-04-20", "close": 16.74, "volume": 20854.0}, {"date": "2026-04-21", "close": 16.75, "volume": 12792.0}, {"date": "2026-04-22", "close": 16.71, "volume": 23375.0}, {"date": "2026-04-23", "close": 16.67, "volume": 19544.0}, {"date": "2026-04-24", "close": 16.68, "volume": 40459.0}, {"date": "2026-04-27", "close": 16.68, "volume": 19915.0}, {"date": "2026-04-28", "close": 16.67, "volume": 50662.0}, {"date": "2026-04-29", "close": 16.67, "volume": 8388.0}, {"date": "2026-04-30", "close": 16.62, "volume": 8260.0}, {"date": "2026-05-01", "close": 16.61, "volume": 7883.0}, {"date": "2026-05-04", "close": 16.63, "volume": 2977.0}, {"date": "2026-05-05", "close": 16.69, "volume": 23420.0}, {"date": "2026-05-06", "close": 16.67, "volume": 36958.0}, {"date": "2026-05-07", "close": 16.71, "volume": 39966.0}, {"date": "2026-05-08", "close": 16.66, "volume": 15084.0}, {"date": "2026-05-11", "close": 16.68, "volume": 26929.0}, {"date": "2026-05-12", "close": 16.64, "volume": 47631.0}, {"date": "2026-05-13", "close": 16.62, "volume": 35255.0}, {"date": "2026-05-14", "close": 16.66, "volume": 12013.0}, {"date": "2026-05-15", "close": 16.63, "volume": 7559.0}, {"date": "2026-05-18", "close": 16.61, "volume": 20975.0}, {"date": "2026-05-19", "close": 16.65, "volume": 34717.0}, {"date": "2026-05-20", "close": 16.64, "volume": 29010.0}, {"date": "2026-05-21", "close": 16.74, "volume": 27160.0}, {"date": "2026-05-22", "close": 16.75, "volume": 3946.0}, {"date": "2026-05-25", "close": 16.81, "volume": 53966.0}, {"date": "2026-05-26", "close": 16.78, "volume": 29084.0}, {"date": "2026-05-27", "close": 16.83, "volume": 53734.0}, {"date": "2026-05-28", "close": 16.79, "volume": 19723.0}, {"date": "2026-05-29", "close": 16.83, "volume": 11218.0}, {"date": "2026-06-01", "close": 16.74, "volume": 22767.0}, {"date": "2026-06-02", "close": 16.76, "volume": 28295.0}, {"date": "2026-06-03", "close": 16.72, "volume": 45514.0}, {"date": "2026-06-04", "close": 16.74, "volume": 31435.0}, {"date": "2026-06-05", "close": 16.73, "volume": 33141.0}, {"date": "2026-06-09", "close": 16.77, "volume": 24761.0}, {"date": "2026-06-10", "close": 16.78, "volume": 19378.0}, {"date": "2026-06-11", "close": 16.82, "volume": 40515.0}, {"date": "2026-06-12", "close": 16.85, "volume": 27304.0}, {"date": "2026-06-15", "close": 16.87, "volume": 62743.0}, {"date": "2026-06-16", "close": 16.88, "volume": 31943.0}, {"date": "2026-06-17", "close": 16.9, "volume": 22833.0}, {"date": "2026-06-18", "close": 16.89, "volume": 23079.0}, {"date": "2026-06-19", "close": 16.86, "volume": 24748.0}, {"date": "2026-06-22", "close": 16.89, "volume": 15039.0}, {"date": "2026-06-23", "close": 16.92, "volume": 26308.0}, {"date": "2026-06-24", "close": 16.92, "volume": 32868.0}, {"date": "2026-06-25", "close": 16.95, "volume": 26136.0}, {"date": "2026-06-26", "close": 16.94, "volume": 19071.0}, {"date": "2026-06-29", "close": 16.96, "volume": 12787.0}, {"date": "2026-06-30", "close": 16.95, "volume": 9174.0}, {"date": "2026-07-01", "close": 16.89, "volume": 34997.0}, {"date": "2026-07-02", "close": 16.84, "volume": 23185.0}, {"date": "2026-07-03", "close": 16.86, "volume": 10458.0}, {"date": "2026-07-06", "close": 16.88, "volume": 23506.0}, {"date": "2026-07-07", "close": 16.89, "volume": 17500.0}, {"date": "2026-07-08", "close": 16.83, "volume": 11429.0}, {"date": "2026-07-09", "close": 16.86, "volume": 32284.0}, {"date": "2026-07-10", "close": 16.89, "volume": 32960.0}, {"date": "2026-07-13", "close": 16.87, "volume": 7582.0}, {"date": "2026-07-14", "close": 16.83, "volume": 13796.0}, {"date": "2026-07-15", "close": 16.83, "volume": 7748.0}, {"date": "2026-07-16", "close": 16.85, "volume": 12996.0}, {"date": "2026-07-17", "close": 16.84, "volume": 5142.0}, {"date": "2026-07-20", "close": 16.8, "volume": 37366.0}, {"date": "2026-07-21", "close": 16.83, "volume": 39959.0}, {"date": "2026-07-22", "close": 16.83, "volume": 68238.0}, {"date": "2026-07-23", "close": 16.77, "volume": 36802.0}, {"date": "2026-07-24", "close": 16.7, "volume": 41893.0}, {"date": "2026-07-27", "close": 16.78, "volume": 50195.0}, {"date": "2026-07-28", "close": 16.84, "volume": 106254.0}, {"date": "2026-07-29", "close": 16.86, "volume": 43647.0}, {"date": "2026-07-30", "close": 16.84, "volume": 8491.0}, {"date": "2026-07-31", "close": 16.88, "volume": 14750.0}, {"date": "2026-08-03", "close": 16.77, "volume": 26722.0}, {"date": "2026-08-04", "close": 16.78, "volume": 9809.0}, {"date": "2026-08-05", "close": 16.85, "volume": 19391.0}, {"date": "2026-08-06", "close": 16.86, "volume": 37371.0}, {"date": "2026-08-07", "close": 16.83, "volume": 537392.0}, {"date": "2026-08-10", "close": 16.83, "volume": 76151.0}, {"date": "2026-08-11", "close": 16.85, "volume": 42638.0}, {"date": "2026-08-12", "close": 16.81, "volume": 15005.0}, {"date": "2026-08-13", "close": 16.86, "volume": 19886.0}, {"date": "2026-08-14", "close": 16.83, "volume": 31864.0}, {"date": "2026-08-17", "close": 16.81, "volume": 23781.0}, {"date": "2026-08-18", "close": 16.81, "volume": 73401.0}, {"date": "2026-08-19", "close": 16.83, "volume": 39772.0}, {"date": "2026-08-20", "close": 16.84, "volume": 8460.0}, {"date": "2026-08-21", "close": 16.8, "volume": 12934.0}, {"date": "2026-08-24", "close": 16.86, "volume": 28048.0}, {"date": "2026-08-25", "close": 16.82, "volume": 26585.0}, {"date": "2026-08-26", "close": 16.83, "volume": 60126.0}, {"date": "2026-08-27", "close": 16.75, "volume": 17800.0}, {"date": "2026-08-28", "close": 16.78, "volume": 26044.0}, {"date": "2026-08-31", "close": 16.79, "volume": 20043.0}, {"date": "2026-09-01", "close": 16.66, "volume": 49017.0}, {"date": "2026-09-02", "close": 16.61, "volume": 36965.0}, {"date": "2026-09-03", "close": 16.65, "volume": 34971.0}, {"date": "2026-09-04", "close": 16.64, "volume": 7240.0}, {"date": "2026-09-07", "close": 16.63, "volume": 13522.0}], "refreshing": true}