{"ticker": "RSF", "overview": {"name": "RiverNorth Capital and Income Fund Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 114703.0, "sell_n": 0, "sell_sum": 0, "net": 114703.0, "insiders": 1, "first_date": "2020-10-20", "last_date": "2020-10-20"}, "metrics": {"ticker": "RSF", "has_prices": true, "as_of": "2026-10-08", "last": 14.18, "prev_close": 14.2, "change": -0.019999999999999574, "change_pct": -0.0014084507042253223, "session_volume": 9050.0, "vwap_5": 14.272405389702309, "vwap_20": 14.288369588747882, "vwap_60": 14.447775064037176, "vwap_250": 14.565988845424197, "high_52w": 15.07, "low_52w": 14.18, "avg_volume_20": 9857.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001677044-26-000007", "src": "13DG", "ticker": "RSF", "cik": "1644771", "company": "RiverNorth Capital & Income Fund, Inc.", "company_raw": "RiverNorth Capital & Income Fund, Inc.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSAIC HOLDINGS, INC. moves to a 0.2% passive stake in RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "13DG-0001677044-26-000003", "src": "13DG", "ticker": "RSF", "cik": "1644771", "company": "RiverNorth Capital & Income Fund, Inc.", "company_raw": "RiverNorth Capital & Income Fund, Inc.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSAIC HOLDINGS, INC. moves to a 9.4% passive stake in RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "0001398344-20-020489", "src": "INSIDERS", "ticker": "RSF", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 114703.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $115K into RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020489/0001398344-20-020489-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174707}], "recent_buys": [{"id": "0001398344-20-020489", "src": "INSIDERS", "ticker": "RSF", "cik": "1678130", "company": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "company_raw": "RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.", "who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 114703.0, "score": 39.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider puts $115K into RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020489/0001398344-20-020489-index.htm", "trade_date": "2020-10-20", "timestamp": "2020-10-20", "mins": 3174707}], "institutional": [{"id": "13DG-0001677044-26-000007", "src": "13DG", "ticker": "RSF", "cik": "1644771", "company": "RiverNorth Capital & Income Fund, Inc.", "company_raw": "RiverNorth Capital & Income Fund, Inc.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSAIC HOLDINGS, INC. moves to a 0.2% passive stake in RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000007-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116147}, {"id": "13DG-0001677044-26-000003", "src": "13DG", "ticker": "RSF", "cik": "1644771", "company": "RiverNorth Capital & Income Fund, Inc.", "company_raw": "RiverNorth Capital & Income Fund, Inc.", "who": "Osaic Holdings, Inc.", "who_key": "OSAIC HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OSAIC HOLDINGS, INC. moves to a 9.4% passive stake in RSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1677044/0001677044-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "RSF (RiverNorth Capital & Income Fund, Inc.)", "new_value": "RiverNorth Capital and Income Fund Common Stock", "effective": "", "evidence": "we hold RSF as RiverNorth Capital & Income Fund, Inc.; the NYSE universe lists that code as RiverNorth Capital and Income Fund Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.974322"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RiverNorth Capital and Income Fund Common Stock", "new_value": "RiverNorth Capital & Income Fund, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001644771", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001644771", "applied": 1, "detected_at": "2026-10-27T10:11:09.133800"}]}, "key_people": [{"who": "Patrick W. Galley", "who_key": "Galley Patrick W.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 114703.0, "sold": 0, "net": 114703.0, "trades": 1, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 114703.0, "date": "2020-10-20", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020489/0001398344-20-020489-index.htm"}], "latest": {"action": "BUY", "amount": 114703.0, "date": "2020-10-20", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1678130/000139834420020489/0001398344-20-020489-index.htm"}}], "activity": [], "announcements": [], "performance": {"ticker": "RSF", "has_prices": true, "summary": {"n": 1, "avg": -0.05087014725568941, "win_rate": 0.0, "best": -0.05087014725568941, "worst": -0.05087014725568941, "as_of": "2026-10-08"}, "buys": [{"who": "Galley Patrick W.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 114703.0, "date": "2020-10-20", "score": 39.2, "ref_price": 14.94, "return": -0.05087014725568941}]}, "price_series": [{"date": "2016-10-10", "close": 25.11, "volume": null}, {"date": "2016-10-11", "close": 25.11, "volume": null}, {"date": "2016-10-12", "close": 25.11, "volume": null}, {"date": "2016-10-13", "close": 25.11, "volume": null}, {"date": "2016-10-14", "close": 25.13, "volume": null}, {"date": "2016-10-17", "close": 25.14, "volume": null}, {"date": "2016-10-18", "close": 25.15, "volume": null}, {"date": "2016-10-19", "close": 25.15, "volume": null}, {"date": "2016-10-20", "close": 25.16, "volume": null}, {"date": "2016-10-21", "close": 25.16, "volume": null}, {"date": "2016-10-24", "close": 25.18, "volume": null}, {"date": "2016-10-25", "close": 25.18, "volume": null}, {"date": "2016-10-26", "close": 25.24, "volume": null}, {"date": "2016-10-27", "close": 25.24, "volume": null}, {"date": "2016-10-28", "close": 25.25, "volume": null}, {"date": "2016-10-31", "close": 25.25, "volume": null}, {"date": "2016-11-01", "close": 25.26, "volume": null}, {"date": "2016-11-02", "close": 25.27, "volume": null}, {"date": "2016-11-03", "close": 25.27, "volume": null}, {"date": "2016-11-04", "close": 25.29, "volume": null}, {"date": "2016-11-07", "close": 25.32, "volume": null}, {"date": "2016-11-08", "close": 25.32, "volume": null}, {"date": "2016-11-09", "close": 25.32, "volume": null}, {"date": "2016-11-10", "close": 25.32, "volume": null}, {"date": "2016-11-11", "close": 25.33, "volume": null}, {"date": "2016-11-14", "close": 25.35, "volume": null}, {"date": "2016-11-15", "close": 25.35, "volume": null}, {"date": "2016-11-16", "close": 25.35, "volume": null}, {"date": "2016-11-17", "close": 25.36, "volume": null}, {"date": "2016-11-18", "close": 25.36, "volume": null}, {"date": "2016-11-21", "close": 25.38, "volume": null}, {"date": "2016-11-22", "close": 25.39, "volume": null}, {"date": "2016-11-23", "close": 25.39, "volume": null}, {"date": "2016-11-25", "close": 25.4, "volume": null}, {"date": "2016-11-28", "close": 25.41, "volume": null}, {"date": "2016-11-29", "close": 25.41, "volume": null}, {"date": "2016-11-30", "close": 25.42, "volume": null}, {"date": "2016-12-01", "close": 25.42, "volume": null}, {"date": "2016-12-02", "close": 25.44, "volume": null}, {"date": "2016-12-05", "close": 25.47, "volume": null}, {"date": "2016-12-06", "close": 25.47, "volume": null}, {"date": "2016-12-07", "close": 25.47, "volume": null}, {"date": "2016-12-08", "close": 25.48, "volume": null}, {"date": "2016-12-09", "close": 25.49, "volume": null}, {"date": "2016-12-12", "close": 25.49, "volume": null}, {"date": "2016-12-13", "close": 25.5, "volume": null}, {"date": "2016-12-14", "close": 25.51, "volume": null}, {"date": "2016-12-15", "close": 25.51, "volume": null}, {"date": "2016-12-16", "close": 25.51, "volume": null}, {"date": "2016-12-19", "close": 25.53, "volume": null}, {"date": "2016-12-20", "close": 25.53, "volume": null}, {"date": "2016-12-21", "close": 25.54, "volume": null}, {"date": "2016-12-22", "close": 25.54, "volume": null}, {"date": "2016-12-23", "close": 25.54, "volume": null}, {"date": "2016-12-27", "close": 25.55, "volume": null}, {"date": "2016-12-28", "close": 25.56, "volume": null}, {"date": "2016-12-29", "close": 25.2, "volume": null}, {"date": "2016-12-30", "close": 25.2, "volume": null}, {"date": "2017-01-03", "close": 25.21, "volume": null}, {"date": "2017-01-04", "close": 25.22, "volume": null}, {"date": "2017-01-05", "close": 25.23, "volume": null}, {"date": "2017-01-06", "close": 25.23, "volume": null}, {"date": "2017-01-09", "close": 25.24, "volume": null}, {"date": "2017-01-10", "close": 25.24, "volume": null}, {"date": "2017-01-11", "close": 25.24, "volume": null}, {"date": "2017-01-12", "close": 25.24, "volume": null}, {"date": "2017-01-13", "close": 25.24, "volume": null}, {"date": "2017-01-17", "close": 25.26, "volume": null}, {"date": "2017-01-18", "close": 25.27, "volume": null}, {"date": "2017-01-19", "close": 25.27, "volume": null}, {"date": "2017-01-20", "close": 25.27, "volume": null}, {"date": "2017-01-23", "close": 25.29, "volume": null}, {"date": "2017-01-24", "close": 25.29, "volume": null}, {"date": "2017-01-25", "close": 25.3, "volume": null}, {"date": "2017-01-26", "close": 25.31, "volume": null}, {"date": "2017-01-27", "close": 25.31, "volume": null}, {"date": "2017-01-30", "close": 25.33, "volume": null}, {"date": "2017-01-31", "close": 25.34, "volume": null}, {"date": "2017-02-01", "close": 25.33, "volume": null}, {"date": "2017-02-02", "close": 25.36, "volume": null}, {"date": "2017-02-03", "close": 25.36, "volume": null}, {"date": "2017-02-06", "close": 25.38, "volume": null}, {"date": "2017-02-07", "close": 25.39, "volume": null}, {"date": "2017-02-08", "close": 25.39, "volume": null}, {"date": "2017-02-09", "close": 25.39, "volume": null}, {"date": "2017-02-10", "close": 25.39, "volume": null}, {"date": "2017-02-13", "close": 25.4, "volume": null}, {"date": "2017-02-14", "close": 25.41, "volume": null}, {"date": "2017-02-15", "close": 25.41, "volume": null}, {"date": "2017-02-16", "close": 25.41, "volume": null}, {"date": "2017-02-17", "close": 25.41, "volume": null}, {"date": "2017-02-21", "close": 25.43, "volume": null}, {"date": "2017-02-22", "close": 25.44, "volume": null}, {"date": "2017-02-23", "close": 25.44, "volume": null}, {"date": "2017-02-24", "close": 25.45, "volume": null}, {"date": "2017-02-27", "close": 25.46, "volume": null}, {"date": "2017-02-28", "close": 25.47, "volume": null}, {"date": "2017-03-01", "close": 25.48, "volume": null}, {"date": "2017-03-02", "close": 25.47, "volume": null}, {"date": "2017-03-03", "close": 25.48, "volume": null}, {"date": "2017-03-06", "close": 25.51, "volume": null}, {"date": "2017-03-07", "close": 25.51, "volume": null}, {"date": "2017-03-08", "close": 25.51, "volume": null}, {"date": "2017-03-09", "close": 25.52, "volume": null}, {"date": "2017-03-10", "close": 25.52, "volume": null}, {"date": "2017-03-13", "close": 25.54, "volume": null}, {"date": "2017-03-14", "close": 25.54, "volume": null}, {"date": "2017-03-15", "close": 25.54, "volume": null}, {"date": "2017-03-16", "close": 25.54, "volume": null}, {"date": "2017-03-17", "close": 25.54, "volume": null}, {"date": "2017-03-20", "close": 25.56, "volume": null}, {"date": "2017-03-21", "close": 25.57, "volume": null}, {"date": "2017-03-22", "close": 25.57, "volume": null}, {"date": "2017-03-23", "close": 25.57, "volume": null}, {"date": "2017-03-24", "close": 25.58, "volume": null}, {"date": "2017-03-27", "close": 25.6, "volume": null}, {"date": "2017-03-28", "close": 25.6, "volume": null}, {"date": "2017-03-29", "close": 25.61, "volume": null}, {"date": "2017-03-30", "close": 25.12, "volume": null}, {"date": "2017-03-31", "close": 25.12, "volume": null}, {"date": "2017-04-03", "close": 25.13, "volume": null}, {"date": "2017-04-04", "close": 25.17, "volume": null}, {"date": "2017-04-05", "close": 25.17, "volume": null}, {"date": "2017-04-06", "close": 25.15, "volume": null}, {"date": "2017-04-07", "close": 25.16, "volume": null}, {"date": "2017-04-10", "close": 25.17, "volume": null}, {"date": "2017-04-11", "close": 25.17, "volume": null}, {"date": "2017-04-12", "close": 25.18, "volume": null}, {"date": "2017-04-13", "close": 25.18, "volume": null}, {"date": "2017-04-17", "close": 25.18, "volume": null}, {"date": "2017-04-18", "close": 25.2, "volume": null}, {"date": "2017-04-19", "close": 25.2, "volume": null}, {"date": "2017-04-20", "close": 25.21, "volume": null}, {"date": "2017-04-21", "close": 25.21, "volume": null}, {"date": "2017-04-24", "close": 25.23, "volume": null}, {"date": "2017-04-25", "close": 25.23, "volume": null}, {"date": "2017-04-26", "close": 25.23, "volume": null}, {"date": "2017-04-27", "close": 25.24, "volume": null}, {"date": "2017-04-28", "close": 25.25, "volume": null}, {"date": "2017-05-01", "close": 25.26, "volume": null}, {"date": "2017-05-02", "close": 25.27, "volume": null}, {"date": "2017-05-03", "close": 25.28, "volume": null}, {"date": "2017-05-04", "close": 25.28, "volume": null}, {"date": "2017-05-05", "close": 25.29, "volume": null}, {"date": "2017-05-08", "close": 25.3, "volume": null}, {"date": "2017-05-09", "close": 25.31, "volume": null}, {"date": "2017-05-10", "close": 25.31, "volume": null}, {"date": "2017-05-11", "close": 25.32, "volume": null}, {"date": "2017-05-12", "close": 25.31, "volume": null}, {"date": "2017-05-15", "close": 25.33, "volume": null}, {"date": "2017-05-16", "close": 25.34, "volume": null}, {"date": "2017-05-17", "close": 25.34, "volume": null}, {"date": "2017-05-18", "close": 25.34, "volume": null}, {"date": "2017-05-19", "close": 25.33, "volume": null}, {"date": "2017-05-22", "close": 25.35, "volume": null}, {"date": "2017-05-23", "close": 25.35, "volume": null}, {"date": "2017-05-24", "close": 25.36, "volume": null}, {"date": "2017-05-25", "close": 25.36, "volume": null}, {"date": "2017-05-26", "close": 25.37, "volume": null}, {"date": "2017-05-30", "close": 24.99, "volume": null}, {"date": "2017-05-31", "close": 25.01, "volume": null}, {"date": "2017-06-01", "close": 25.02, "volume": null}, {"date": "2017-06-02", "close": 25.03, "volume": null}, {"date": "2017-06-05", "close": 25.05, "volume": null}, {"date": "2017-06-06", "close": 25.05, "volume": null}, {"date": "2017-06-07", "close": 25.06, "volume": null}, {"date": "2017-06-08", "close": 25.06, "volume": null}, {"date": "2017-06-09", "close": 25.06, "volume": null}, {"date": "2017-06-12", "close": 25.07, "volume": null}, {"date": "2017-06-13", "close": 25.07, "volume": null}, {"date": "2017-06-14", "close": 25.06, "volume": null}, {"date": "2017-06-15", "close": 25.07, "volume": null}, {"date": "2017-06-16", "close": 25.08, "volume": null}, {"date": "2017-06-19", "close": 25.09, "volume": null}, {"date": "2017-06-20", "close": 25.1, "volume": null}, {"date": "2017-06-21", "close": 25.1, "volume": null}, {"date": "2017-06-22", "close": 25.1, "volume": null}, {"date": "2017-06-23", "close": 25.11, "volume": null}, {"date": "2017-06-26", "close": 25.11, "volume": null}, {"date": "2017-06-27", "close": 25.12, "volume": null}, {"date": "2017-06-28", "close": 25.13, "volume": null}, {"date": "2017-06-29", "close": 25.13, "volume": null}, {"date": "2017-06-30", "close": 25.14, "volume": null}, {"date": "2017-07-03", "close": 25.14, "volume": null}, {"date": "2017-07-05", "close": 25.15, "volume": null}, {"date": "2017-07-06", "close": 25.15, "volume": null}, {"date": "2017-07-07", "close": 25.15, "volume": null}, {"date": "2017-07-10", "close": 25.15, "volume": null}, {"date": "2017-07-11", "close": 25.16, "volume": null}, {"date": "2017-07-12", "close": 25.15, "volume": null}, {"date": "2017-07-13", "close": 25.17, "volume": null}, {"date": "2017-07-14", "close": 25.18, "volume": null}, {"date": "2017-07-17", "close": 25.19, "volume": null}, {"date": "2017-07-18", "close": 25.2, "volume": null}, {"date": "2017-07-19", "close": 25.2, "volume": null}, {"date": "2017-07-20", "close": 25.2, "volume": null}, {"date": "2017-07-21", "close": 25.21, "volume": null}, {"date": "2017-07-24", "close": 25.22, "volume": null}, {"date": "2017-07-25", "close": 25.22, "volume": null}, {"date": "2017-07-26", "close": 25.19, "volume": null}, {"date": "2017-07-27", "close": 25.2, "volume": null}, {"date": "2017-07-28", "close": 25.2, "volume": null}, {"date": "2017-07-31", "close": 25.2, "volume": null}, {"date": "2017-08-01", "close": 25.19, "volume": null}, {"date": "2017-08-02", "close": 25.2, "volume": null}, {"date": "2017-08-03", "close": 25.21, "volume": null}, {"date": "2017-08-04", "close": 25.21, "volume": null}, {"date": "2017-08-07", "close": 25.23, "volume": null}, {"date": "2017-08-08", "close": 25.24, "volume": null}, {"date": "2017-08-09", "close": 25.24, "volume": null}, {"date": "2017-08-10", "close": 25.24, "volume": null}, {"date": "2017-08-11", "close": 25.24, "volume": null}, {"date": "2017-08-14", "close": 25.3, "volume": null}, {"date": "2017-08-15", "close": 25.3, "volume": null}, {"date": "2017-08-16", "close": 25.3, "volume": null}, {"date": "2017-08-17", "close": 25.31, "volume": null}, {"date": "2017-08-18", "close": 25.32, "volume": null}, {"date": "2017-08-21", "close": 25.32, "volume": null}, {"date": "2017-08-22", "close": 25.31, "volume": null}, {"date": "2017-08-23", "close": 25.31, "volume": null}, {"date": "2017-08-24", "close": 25.31, "volume": null}, {"date": "2017-08-25", "close": 25.31, "volume": null}, {"date": "2017-08-28", "close": 25.33, "volume": null}, {"date": "2017-08-29", "close": 25.33, "volume": null}, {"date": "2017-08-30", "close": 24.93, "volume": null}, {"date": "2017-08-31", "close": 24.92, "volume": null}, {"date": "2017-09-01", "close": 24.92, "volume": null}, {"date": "2017-09-05", "close": 24.92, "volume": null}, {"date": "2017-09-06", "close": 24.93, "volume": null}, {"date": "2017-09-07", "close": 24.93, "volume": null}, {"date": "2017-09-08", "close": 24.92, "volume": null}, {"date": "2017-09-11", "close": 24.92, "volume": null}, {"date": "2017-09-12", "close": 24.93, "volume": null}, {"date": "2017-09-13", "close": 24.93, "volume": null}, {"date": "2017-09-14", "close": 24.93, "volume": null}, {"date": "2017-09-15", "close": 24.93, "volume": null}, {"date": "2017-09-18", "close": 24.96, "volume": null}, {"date": "2017-09-19", "close": 24.97, "volume": null}, {"date": "2017-09-20", "close": 24.96, "volume": null}, {"date": "2017-09-21", "close": 24.97, "volume": null}, {"date": "2017-09-22", "close": 24.97, "volume": null}, {"date": "2017-09-25", "close": 24.97, "volume": null}, {"date": "2017-09-26", "close": 24.98, "volume": null}, {"date": "2017-09-27", "close": 24.97, "volume": null}, {"date": "2017-09-28", "close": 24.97, "volume": null}, {"date": "2017-09-29", "close": 24.97, "volume": null}, {"date": "2017-10-02", "close": 24.98, "volume": null}, {"date": "2017-10-03", "close": 24.99, "volume": null}, {"date": "2017-10-04", "close": 24.99, "volume": null}, {"date": "2017-10-05", "close": 24.99, "volume": null}, {"date": "2017-10-06", "close": 24.99, "volume": null}, {"date": "2017-10-09", "close": 24.99, "volume": null}, {"date": "2017-10-10", "close": 25.0, "volume": null}, {"date": "2017-10-11", "close": 25.01, "volume": null}, {"date": "2017-10-12", "close": 25.0, "volume": null}, {"date": "2017-10-13", "close": 25.02, "volume": null}, {"date": "2017-10-16", "close": 25.02, "volume": null}, {"date": "2017-10-17", "close": 25.03, "volume": null}, {"date": "2017-10-18", "close": 25.03, "volume": null}, {"date": "2017-10-19", "close": 25.04, "volume": null}, {"date": "2017-10-20", "close": 25.04, "volume": null}, {"date": "2017-10-23", "close": 25.04, "volume": null}, {"date": "2017-10-24", "close": 25.06, "volume": null}, {"date": "2017-10-25", "close": 25.05, "volume": null}, {"date": "2017-10-26", "close": 25.05, "volume": null}, {"date": "2017-10-27", "close": 25.03, "volume": null}, {"date": "2017-10-30", "close": 25.04, "volume": null}, {"date": "2017-10-31", "close": 25.04, "volume": null}, {"date": "2017-11-01", "close": 25.04, "volume": null}, {"date": "2017-11-02", "close": 25.05, "volume": null}, {"date": "2017-11-03", "close": 25.05, "volume": null}, {"date": "2017-11-06", "close": 25.06, "volume": null}, {"date": "2017-11-07", "close": 25.07, "volume": null}, {"date": "2017-11-08", "close": 25.06, "volume": null}, {"date": "2017-11-09", "close": 25.07, "volume": null}, {"date": "2017-11-10", "close": 25.07, "volume": null}, {"date": "2017-11-13", "close": 25.07, "volume": null}, {"date": "2017-11-14", "close": 25.08, "volume": null}, {"date": "2017-11-15", "close": 25.09, "volume": null}, {"date": "2017-11-16", "close": 25.09, "volume": null}, {"date": "2017-11-17", "close": 25.09, "volume": null}, {"date": "2017-11-20", "close": 25.11, "volume": null}, {"date": "2017-11-21", "close": 25.12, "volume": null}, {"date": "2017-11-22", "close": 25.15, "volume": null}, {"date": "2017-11-24", "close": 25.16, "volume": null}, {"date": "2017-11-27", "close": 25.16, "volume": null}, {"date": "2017-11-28", "close": 25.16, "volume": null}, {"date": "2017-11-29", "close": 24.57, "volume": null}, {"date": "2017-11-30", "close": 24.57, "volume": null}, {"date": "2017-12-01", "close": 24.57, "volume": null}, {"date": "2017-12-04", "close": 24.59, "volume": null}, {"date": "2017-12-05", "close": 24.59, "volume": null}, {"date": "2017-12-06", "close": 24.59, "volume": null}, {"date": "2017-12-07", "close": 24.6, "volume": null}, {"date": "2017-12-08", "close": 24.6, "volume": null}, {"date": "2017-12-11", "close": 24.6, "volume": null}, {"date": "2017-12-12", "close": 24.6, "volume": null}, {"date": "2017-12-13", "close": 24.6, "volume": null}, {"date": "2017-12-14", "close": 24.6, "volume": null}, {"date": "2017-12-15", "close": 24.61, "volume": null}, {"date": "2017-12-18", "close": 24.62, "volume": null}, {"date": "2017-12-19", "close": 24.63, "volume": null}, {"date": "2017-12-20", "close": 24.63, "volume": null}, {"date": "2017-12-21", "close": 24.63, "volume": null}, {"date": "2017-12-22", "close": 24.64, "volume": null}, {"date": "2017-12-26", "close": 24.64, "volume": null}, {"date": "2017-12-27", "close": 24.64, "volume": null}, {"date": "2017-12-28", "close": 24.28, "volume": null}, {"date": "2017-12-29", "close": 24.28, "volume": null}, {"date": "2018-01-02", "close": 24.27, "volume": null}, {"date": "2018-01-03", "close": 24.27, "volume": null}, {"date": "2018-01-04", "close": 24.27, "volume": null}, {"date": "2018-01-05", "close": 24.27, "volume": null}, {"date": "2018-01-08", "close": 24.28, "volume": null}, {"date": "2018-01-09", "close": 24.29, "volume": null}, {"date": "2018-01-10", "close": 24.29, "volume": null}, {"date": "2018-01-11", "close": 24.28, "volume": null}, {"date": "2018-01-12", "close": 24.28, "volume": null}, {"date": "2018-01-16", "close": 24.35, "volume": null}, {"date": "2018-01-17", "close": 24.37, "volume": null}, {"date": "2018-01-18", "close": 24.37, "volume": null}, {"date": "2018-01-19", "close": 24.38, "volume": null}, {"date": "2018-01-22", "close": 24.37, "volume": null}, {"date": "2018-01-23", "close": 24.39, "volume": null}, {"date": "2018-01-24", "close": 24.39, "volume": null}, {"date": "2018-01-25", "close": 24.39, "volume": null}, {"date": "2018-01-26", "close": 24.39, "volume": null}, {"date": "2018-01-29", "close": 24.39, "volume": null}, {"date": "2018-01-30", "close": 24.4, "volume": null}, {"date": "2018-01-31", "close": 24.39, "volume": null}, {"date": "2018-02-01", "close": 24.38, "volume": null}, {"date": "2018-02-02", "close": 24.39, "volume": null}, {"date": "2018-02-05", "close": 24.38, "volume": null}, {"date": "2018-02-06", "close": 24.38, "volume": null}, {"date": "2018-02-07", "close": 24.4, "volume": null}, {"date": "2018-02-08", "close": 24.4, "volume": null}, {"date": "2018-02-09", "close": 24.4, "volume": null}, {"date": "2018-02-12", "close": 24.4, "volume": null}, {"date": "2018-02-13", "close": 24.4, "volume": null}, {"date": "2018-02-14", "close": 24.39, "volume": null}, {"date": "2018-02-15", "close": 24.39, "volume": null}, {"date": "2018-02-16", "close": 24.41, "volume": null}, {"date": "2018-02-20", "close": 24.4, "volume": null}, {"date": "2018-02-21", "close": 24.4, "volume": null}, {"date": "2018-02-22", "close": 24.4, "volume": null}, {"date": "2018-02-23", "close": 24.41, "volume": null}, {"date": "2018-02-26", "close": 24.4, "volume": null}, {"date": "2018-02-27", "close": 23.93, "volume": null}, {"date": "2018-02-28", "close": 23.93, "volume": null}, {"date": "2018-03-01", "close": 23.95, "volume": null}, {"date": "2018-03-02", "close": 23.96, "volume": null}, {"date": "2018-03-05", "close": 23.95, "volume": null}, {"date": "2018-03-06", "close": 23.95, "volume": null}, {"date": "2018-03-07", "close": 23.94, "volume": null}, {"date": "2018-03-08", "close": 23.95, "volume": null}, {"date": "2018-03-09", "close": 23.95, "volume": null}, {"date": "2018-03-12", "close": 23.95, "volume": null}, {"date": "2018-03-13", "close": 23.96, "volume": null}, {"date": "2018-03-14", "close": 23.96, "volume": null}, {"date": "2018-03-15", "close": 23.96, "volume": null}, {"date": "2018-03-16", "close": 23.97, "volume": null}, {"date": "2018-03-19", "close": 23.97, "volume": null}, {"date": "2018-03-20", "close": 23.98, "volume": null}, {"date": "2018-03-21", "close": 23.99, "volume": null}, {"date": "2018-03-22", "close": 23.99, "volume": null}, {"date": "2018-03-23", "close": 23.96, "volume": null}, {"date": "2018-03-26", "close": 23.94, "volume": null}, {"date": "2018-03-27", "close": 23.95, "volume": null}, {"date": "2018-03-28", "close": 23.95, "volume": null}, {"date": "2018-03-29", "close": 23.95, "volume": null}, {"date": "2018-04-02", "close": 23.95, "volume": null}, {"date": "2018-04-03", "close": 23.96, "volume": null}, {"date": "2018-04-04", "close": 23.96, "volume": null}, {"date": "2018-04-05", "close": 23.95, "volume": null}, {"date": "2018-04-06", "close": 23.95, "volume": null}, {"date": "2018-04-09", "close": 23.96, "volume": null}, {"date": "2018-04-10", "close": 23.96, "volume": null}, {"date": "2018-04-11", "close": 23.96, "volume": null}, {"date": "2018-04-12", "close": 23.95, "volume": null}, {"date": "2018-04-13", "close": 23.95, "volume": null}, {"date": "2018-04-16", "close": 23.99, "volume": null}, {"date": "2018-04-17", "close": 23.99, "volume": null}, {"date": "2018-04-18", "close": 23.99, "volume": null}, {"date": "2018-04-19", "close": 23.98, "volume": null}, {"date": "2018-04-20", "close": 23.96, "volume": null}, {"date": "2018-04-23", "close": 23.96, "volume": null}, {"date": "2018-04-24", "close": 23.97, "volume": null}, {"date": "2018-04-25", "close": 23.97, "volume": null}, {"date": "2018-04-26", "close": 23.96, "volume": null}, {"date": "2018-04-27", "close": 23.97, "volume": null}, {"date": "2018-04-30", "close": 23.96, "volume": null}, {"date": "2018-05-01", "close": 23.95, "volume": null}, {"date": "2018-05-02", "close": 23.96, "volume": null}, {"date": "2018-05-03", "close": 23.95, "volume": null}, {"date": "2018-05-04", "close": 24.04, "volume": null}, {"date": "2018-05-07", "close": 24.04, "volume": null}, {"date": "2018-05-08", "close": 24.04, "volume": null}, {"date": "2018-05-09", "close": 24.04, "volume": null}, {"date": "2018-05-10", "close": 24.02, "volume": null}, {"date": "2018-05-11", "close": 24.02, "volume": null}, {"date": "2018-05-14", "close": 24.03, "volume": null}, {"date": "2018-05-15", "close": 24.05, "volume": null}, {"date": "2018-05-16", "close": 24.05, "volume": null}, {"date": "2018-05-17", "close": 24.05, "volume": null}, {"date": "2018-05-18", "close": 24.06, "volume": null}, {"date": "2018-05-21", "close": 24.06, "volume": null}, {"date": "2018-05-22", "close": 24.06, "volume": null}, {"date": "2018-05-23", "close": 24.05, "volume": null}, {"date": "2018-05-24", "close": 24.05, "volume": null}, {"date": "2018-05-25", "close": 24.05, "volume": null}, {"date": "2018-05-29", "close": 23.35, "volume": null}, {"date": "2018-05-30", "close": 23.3, "volume": null}, {"date": "2018-05-31", "close": 23.29, "volume": null}, {"date": "2018-06-01", "close": 23.28, "volume": null}, {"date": "2018-06-04", "close": 23.3, "volume": null}, {"date": "2018-06-05", "close": 23.3, "volume": null}, {"date": "2018-06-06", "close": 23.3, "volume": null}, {"date": "2018-06-07", "close": 23.3, "volume": null}, {"date": "2018-06-08", "close": 23.29, "volume": null}, {"date": "2018-06-11", "close": 23.3, "volume": null}, {"date": "2018-06-12", "close": 23.3, "volume": null}, {"date": "2018-06-13", "close": 23.3, "volume": null}, {"date": "2018-06-14", "close": 23.3, "volume": null}, {"date": "2018-06-15", "close": 23.3, "volume": null}, {"date": "2018-06-18", "close": 23.31, "volume": null}, {"date": "2018-06-19", "close": 23.28, "volume": null}, {"date": "2018-06-20", "close": 23.27, "volume": null}, {"date": "2018-06-21", "close": 23.29, "volume": null}, {"date": "2018-06-22", "close": 23.29, "volume": null}, {"date": "2018-06-25", "close": 23.28, "volume": null}, {"date": "2018-06-26", "close": 23.29, "volume": null}, {"date": "2018-06-27", "close": 23.29, "volume": null}, {"date": "2018-06-28", "close": 23.29, "volume": null}, {"date": "2018-06-29", "close": 23.28, "volume": null}, {"date": "2018-07-02", "close": 23.28, "volume": null}, {"date": "2018-07-03", "close": 23.28, "volume": null}, {"date": "2018-07-05", "close": 23.27, "volume": null}, {"date": "2018-07-06", "close": 23.28, "volume": null}, {"date": "2018-07-09", "close": 23.26, "volume": null}, {"date": "2018-07-10", "close": 23.27, "volume": null}, {"date": "2018-07-11", "close": 23.27, "volume": null}, {"date": "2018-07-12", "close": 23.25, "volume": null}, {"date": "2018-07-13", "close": 23.26, "volume": null}, {"date": "2018-07-16", "close": 23.27, "volume": null}, {"date": "2018-07-17", "close": 23.28, "volume": null}, {"date": "2018-07-18", "close": 23.28, "volume": null}, {"date": "2018-07-19", "close": 23.29, "volume": null}, {"date": "2018-07-20", "close": 23.3, "volume": null}, {"date": "2018-07-23", "close": 23.3, "volume": null}, {"date": "2018-07-24", "close": 23.3, "volume": null}, {"date": "2018-07-25", "close": 23.29, "volume": null}, {"date": "2018-07-26", "close": 23.3, "volume": null}, {"date": "2018-07-27", "close": 23.31, "volume": null}, {"date": "2018-07-30", "close": 23.3, "volume": null}, {"date": "2018-07-31", "close": 23.31, "volume": null}, {"date": "2018-08-01", "close": 23.29, "volume": null}, {"date": "2018-08-02", "close": 23.3, "volume": null}, {"date": "2018-08-03", "close": 23.3, "volume": null}, {"date": "2018-08-06", "close": 23.31, "volume": null}, {"date": "2018-08-07", "close": 23.32, "volume": null}, {"date": "2018-08-08", "close": 23.31, "volume": null}, {"date": "2018-08-09", "close": 23.32, "volume": null}, {"date": "2018-08-10", "close": 23.32, "volume": null}, {"date": "2018-08-13", "close": 23.32, "volume": null}, {"date": "2018-08-14", "close": 23.32, "volume": null}, {"date": "2018-08-15", "close": 23.32, "volume": null}, {"date": "2018-08-16", "close": 23.34, "volume": null}, {"date": "2018-08-17", "close": 23.34, "volume": null}, {"date": "2018-08-20", "close": 23.33, "volume": null}, {"date": "2018-08-21", "close": 23.35, "volume": null}, {"date": "2018-08-22", "close": 23.34, "volume": null}, {"date": "2018-08-23", "close": 23.35, "volume": null}, {"date": "2018-08-24", "close": 23.36, "volume": null}, {"date": "2018-08-27", "close": 23.34, "volume": null}, {"date": "2018-08-28", "close": 23.35, "volume": null}, {"date": "2018-08-29", "close": 22.7, "volume": null}, {"date": "2018-08-30", "close": 22.7, "volume": null}, {"date": "2018-08-31", "close": 22.69, "volume": null}, {"date": "2018-09-04", "close": 22.67, "volume": null}, {"date": "2018-09-05", "close": 22.68, "volume": null}, {"date": "2018-09-06", "close": 22.68, "volume": null}, {"date": "2018-09-07", "close": 22.67, "volume": null}, {"date": "2018-09-10", "close": 22.65, "volume": null}, {"date": "2018-09-11", "close": 22.67, "volume": null}, {"date": "2018-09-12", "close": 22.66, "volume": null}, {"date": "2018-09-13", "close": 22.67, "volume": null}, {"date": "2018-09-14", "close": 22.67, "volume": null}, {"date": "2018-09-17", "close": 22.67, "volume": null}, {"date": "2018-09-18", "close": 22.68, "volume": null}, {"date": "2018-09-19", "close": 22.68, "volume": null}, {"date": "2018-09-20", "close": 22.69, "volume": null}, {"date": "2018-09-21", "close": 22.7, "volume": null}, {"date": "2018-09-24", "close": 22.68, "volume": null}, {"date": "2018-09-25", "close": 22.71, "volume": null}, {"date": "2018-09-26", "close": 22.71, "volume": null}, {"date": "2018-09-27", "close": 22.71, "volume": null}, {"date": "2018-09-28", "close": 22.7, "volume": null}, {"date": "2018-10-01", "close": 22.7, "volume": null}, {"date": "2018-10-02", "close": 22.7, "volume": null}, {"date": "2018-10-03", "close": 22.7, "volume": null}, {"date": "2018-10-04", "close": 22.7, "volume": null}, {"date": "2018-10-05", "close": 22.7, "volume": null}, {"date": "2018-10-08", "close": 22.69, "volume": null}, {"date": "2018-10-09", "close": 22.68, "volume": null}, {"date": "2018-10-10", "close": 22.7, "volume": null}, {"date": "2018-10-11", "close": 22.7, "volume": null}, {"date": "2018-10-12", "close": 22.68, "volume": null}, {"date": "2018-10-15", "close": 22.7, "volume": null}, {"date": "2018-10-16", "close": 22.71, "volume": null}, {"date": "2018-10-17", "close": 22.7, "volume": null}, {"date": "2018-10-18", "close": 22.7, "volume": null}, {"date": "2018-10-19", "close": 22.7, "volume": null}, {"date": "2018-10-22", "close": 22.69, "volume": null}, {"date": "2018-10-23", "close": 22.71, "volume": null}, {"date": "2018-10-24", "close": 22.71, "volume": null}, {"date": "2018-10-25", "close": 22.69, "volume": null}, {"date": "2018-10-26", "close": 22.69, "volume": null}, {"date": "2018-10-29", "close": 22.67, "volume": null}, {"date": "2018-10-30", "close": 22.67, "volume": null}, {"date": "2018-10-31", "close": 22.66, "volume": null}, {"date": "2018-11-01", "close": 22.65, "volume": null}, {"date": "2018-11-02", "close": 22.67, "volume": null}, {"date": "2018-11-05", "close": 22.67, "volume": null}, {"date": "2018-11-06", "close": 22.68, "volume": null}, {"date": "2018-11-07", "close": 22.69, "volume": null}, {"date": "2018-11-08", "close": 22.67, "volume": null}, {"date": "2018-11-09", "close": 22.68, "volume": null}, {"date": "2018-11-12", "close": 22.68, "volume": null}, {"date": "2018-11-13", "close": 22.64, "volume": null}, {"date": "2018-11-14", "close": 22.66, "volume": null}, {"date": "2018-11-15", "close": 22.66, "volume": null}, {"date": "2018-11-16", "close": 22.66, "volume": null}, {"date": "2018-11-19", "close": 22.65, "volume": null}, {"date": "2018-11-20", "close": 22.65, "volume": null}, {"date": "2018-11-21", "close": 22.65, "volume": null}, {"date": "2018-11-23", "close": 22.64, "volume": null}, {"date": "2018-11-26", "close": 22.63, "volume": null}, {"date": "2018-11-27", "close": 22.64, "volume": null}, {"date": "2018-11-28", "close": 22.18, "volume": null}, {"date": "2018-11-29", "close": 22.18, "volume": null}, {"date": "2018-11-30", "close": 22.18, "volume": null}, {"date": "2018-12-03", "close": 22.17, "volume": null}, {"date": "2018-12-04", "close": 22.19, "volume": null}, {"date": "2018-12-06", "close": 22.17, "volume": null}, {"date": "2018-12-07", "close": 22.16, "volume": null}, {"date": "2018-12-10", "close": 22.14, "volume": null}, {"date": "2018-12-11", "close": 22.16, "volume": null}, {"date": "2018-12-12", "close": 22.14, "volume": null}, {"date": "2018-12-13", "close": 22.14, "volume": null}, {"date": "2018-12-14", "close": 22.14, "volume": null}, {"date": "2018-12-17", "close": 22.12, "volume": null}, {"date": "2018-12-18", "close": 22.12, "volume": null}, {"date": "2018-12-19", "close": 22.17, "volume": null}, {"date": "2018-12-20", "close": 22.18, "volume": null}, {"date": "2018-12-21", "close": 22.18, "volume": null}, {"date": "2018-12-24", "close": 22.16, "volume": null}, {"date": "2018-12-26", "close": 22.17, "volume": null}, {"date": "2018-12-27", "close": 22.16, "volume": null}, {"date": "2018-12-28", "close": 22.17, "volume": null}, {"date": "2018-12-31", "close": 22.16, "volume": null}, {"date": "2019-01-02", "close": 22.15, "volume": null}, {"date": "2019-01-03", "close": 22.15, "volume": null}, {"date": "2019-01-04", "close": 22.15, "volume": null}, {"date": "2019-01-07", "close": 22.15, "volume": null}, {"date": "2019-01-08", "close": 22.17, "volume": null}, {"date": "2019-01-09", "close": 22.17, "volume": null}, {"date": "2019-01-10", "close": 22.18, "volume": null}, {"date": "2019-01-11", "close": 22.18, "volume": null}, {"date": "2019-01-14", "close": 22.16, "volume": null}, {"date": "2019-01-15", "close": 22.18, "volume": null}, {"date": "2019-01-16", "close": 22.18, "volume": null}, {"date": "2019-01-17", "close": 22.19, "volume": null}, {"date": "2019-01-18", "close": 22.18, "volume": null}, {"date": "2019-01-22", "close": 22.2, "volume": null}, {"date": "2019-01-23", "close": 22.2, "volume": null}, {"date": "2019-01-24", "close": 22.2, "volume": null}, {"date": "2019-01-25", "close": 22.21, "volume": null}, {"date": "2019-01-28", "close": 22.2, "volume": null}, {"date": "2019-01-29", "close": 22.23, "volume": null}, {"date": "2019-01-30", "close": 22.23, "volume": null}, {"date": "2019-01-31", "close": 22.21, "volume": null}, {"date": "2019-02-01", "close": 22.21, "volume": null}, {"date": "2019-02-04", "close": 22.25, "volume": null}, {"date": "2019-02-05", "close": 22.26, "volume": null}, {"date": "2019-02-06", "close": 22.26, "volume": null}, {"date": "2019-02-07", "close": 22.26, "volume": null}, {"date": "2019-02-08", "close": 22.26, "volume": null}, {"date": "2019-02-11", "close": 22.25, "volume": null}, {"date": "2019-02-12", "close": 22.24, "volume": null}, {"date": "2019-02-13", "close": 22.25, "volume": null}, {"date": "2019-02-14", "close": 22.26, "volume": null}, {"date": "2019-02-15", "close": 22.27, "volume": null}, {"date": "2019-02-19", "close": 22.26, "volume": null}, {"date": "2019-02-20", "close": 22.28, "volume": null}, {"date": "2019-02-21", "close": 22.28, "volume": null}, {"date": "2019-02-22", "close": 22.29, "volume": null}, {"date": "2019-02-25", "close": 22.27, "volume": null}, {"date": "2019-02-26", "close": 21.85, "volume": null}, {"date": "2019-02-27", "close": 21.86, "volume": null}, {"date": "2019-02-28", "close": 21.88, "volume": null}, {"date": "2019-03-01", "close": 21.89, "volume": null}, {"date": "2019-03-04", "close": 21.9, "volume": null}, {"date": "2019-03-05", "close": 21.89, "volume": null}, {"date": "2019-03-06", "close": 21.87, "volume": null}, {"date": "2019-03-07", "close": 21.88, "volume": null}, {"date": "2019-03-08", "close": 21.89, "volume": null}, {"date": "2019-03-11", "close": 21.87, "volume": null}, {"date": "2019-03-12", "close": 21.86, "volume": null}, {"date": "2019-03-13", "close": 21.84, "volume": null}, {"date": "2019-03-14", "close": 21.84, "volume": null}, {"date": "2019-03-15", "close": 21.84, "volume": null}, {"date": "2019-03-18", "close": 21.83, "volume": null}, {"date": "2019-03-19", "close": 21.85, "volume": null}, {"date": "2019-03-20", "close": 21.85, "volume": null}, {"date": "2019-03-21", "close": 21.86, "volume": null}, {"date": "2019-03-22", "close": 21.87, "volume": null}, {"date": "2019-03-25", "close": 21.87, "volume": null}, {"date": "2019-03-26", "close": 21.88, "volume": null}, {"date": "2019-03-27", "close": 21.87, "volume": null}, {"date": "2019-03-28", "close": 21.87, "volume": null}, {"date": "2019-03-29", "close": 21.87, "volume": null}, {"date": "2019-04-01", "close": 21.86, "volume": null}, {"date": "2019-04-02", "close": 21.87, "volume": null}, {"date": "2019-04-03", "close": 21.86, "volume": null}, {"date": "2019-04-04", "close": 21.86, "volume": null}, {"date": "2019-04-05", "close": 21.86, "volume": null}, {"date": "2019-04-08", "close": 21.85, "volume": null}, {"date": "2019-04-09", "close": 21.87, "volume": null}, {"date": "2019-04-10", "close": 21.87, "volume": null}, {"date": "2019-04-11", "close": 21.87, "volume": null}, {"date": "2019-04-12", "close": 21.85, "volume": null}, {"date": "2019-04-15", "close": 21.85, "volume": null}, {"date": "2019-04-16", "close": 21.87, "volume": null}, {"date": "2019-04-17", "close": 21.87, "volume": null}, {"date": "2019-04-18", "close": 21.85, "volume": null}, {"date": "2019-04-22", "close": 21.86, "volume": null}, {"date": "2019-04-23", "close": 21.86, "volume": null}, {"date": "2019-04-24", "close": 21.86, "volume": null}, {"date": "2019-04-25", "close": 21.86, "volume": null}, {"date": "2019-04-26", "close": 21.87, "volume": null}, {"date": "2019-04-29", "close": 21.86, "volume": null}, {"date": "2019-04-30", "close": 21.82, "volume": null}, {"date": "2019-05-01", "close": 21.84, "volume": null}, {"date": "2019-05-02", "close": 21.85, "volume": null}, {"date": "2019-05-03", "close": 21.85, "volume": null}, {"date": "2019-05-06", "close": 21.85, "volume": null}, {"date": "2019-05-07", "close": 21.85, "volume": null}, {"date": "2019-05-08", "close": 21.84, "volume": null}, {"date": "2019-05-09", "close": 21.84, "volume": null}, {"date": "2019-05-10", "close": 21.85, "volume": null}, {"date": "2019-05-13", "close": 21.84, "volume": null}, {"date": "2019-05-14", "close": 21.83, "volume": null}, {"date": "2019-05-15", "close": 21.83, "volume": null}, {"date": "2019-05-16", "close": 21.83, "volume": null}, {"date": "2019-05-17", "close": 21.84, "volume": null}, {"date": "2019-05-20", "close": 21.84, "volume": null}, {"date": "2019-05-21", "close": 21.86, "volume": null}, {"date": "2019-05-22", "close": 21.87, "volume": null}, {"date": "2019-05-23", "close": 21.86, "volume": null}, {"date": "2019-05-24", "close": 21.86, "volume": null}, {"date": "2019-05-28", "close": 21.86, "volume": null}, {"date": "2019-05-29", "close": 21.43, "volume": null}, {"date": "2019-05-30", "close": 21.43, "volume": null}, {"date": "2019-05-31", "close": 21.42, "volume": null}, {"date": "2019-06-03", "close": 21.42, "volume": null}, {"date": "2019-06-04", "close": 21.44, "volume": null}, {"date": "2019-06-05", "close": 21.45, "volume": null}, {"date": "2019-06-06", "close": 21.45, "volume": null}, {"date": "2019-06-07", "close": 21.45, "volume": null}, {"date": "2019-06-10", "close": 21.43, "volume": null}, {"date": "2019-06-11", "close": 21.44, "volume": null}, {"date": "2019-06-12", "close": 19.75, "volume": 4837.0}, {"date": "2019-06-13", "close": 19.5672, "volume": 20392.0}, {"date": "2019-06-14", "close": 19.49, "volume": 10005.0}, {"date": "2019-06-17", "close": 19.4927, "volume": 12788.0}, {"date": "2019-06-18", "close": 19.55, "volume": 24906.0}, {"date": "2019-06-19", "close": 19.52, "volume": 2760.0}, {"date": "2019-06-20", "close": 19.57, "volume": 18727.0}, {"date": "2019-06-21", "close": 19.5706, "volume": 38569.0}, {"date": "2019-06-24", "close": 19.68, "volume": 21962.0}, {"date": "2019-06-25", "close": 20.25, "volume": 48249.0}, {"date": "2019-06-26", "close": 20.38, "volume": 16812.0}, {"date": "2019-06-27", "close": 20.5, "volume": 9534.0}, {"date": "2019-06-28", "close": 20.4, "volume": 23256.0}, {"date": "2019-07-01", "close": 19.7, "volume": 113680.0}, {"date": "2019-07-02", "close": 19.55, "volume": 25715.0}, {"date": "2019-07-03", "close": 19.791, "volume": 1087.0}, {"date": "2019-07-05", "close": 19.6, "volume": 20797.0}, {"date": "2019-07-08", "close": 19.724, "volume": 32278.0}, {"date": "2019-07-09", "close": 19.6, "volume": 20756.0}, {"date": "2019-07-10", "close": 19.32, "volume": 13947.0}, {"date": "2019-07-11", "close": 19.25, "volume": 10834.0}, {"date": "2019-07-12", "close": 19.15, "volume": 18100.0}, {"date": "2019-07-15", "close": 19.24, "volume": 14799.0}, {"date": "2019-07-16", "close": 19.15, "volume": 10580.0}, {"date": "2019-07-17", "close": 19.27, "volume": 9761.0}, {"date": "2019-07-18", "close": 18.9839, "volume": 25148.0}, {"date": "2019-07-19", "close": 18.9199, "volume": 15089.0}, {"date": "2019-07-22", "close": 18.941, "volume": 8644.0}, {"date": "2019-07-23", "close": 18.8, "volume": 22077.0}, {"date": "2019-07-24", "close": 18.6816, "volume": 20031.0}, {"date": "2019-07-25", "close": 18.6613, "volume": 7730.0}, {"date": "2019-07-26", "close": 18.4, "volume": 35269.0}, {"date": "2019-07-29", "close": 18.2417, "volume": 61820.0}, {"date": "2019-07-30", "close": 18.45, "volume": 27037.0}, {"date": "2019-07-31", "close": 18.45, "volume": 32374.0}, {"date": "2019-08-01", "close": 18.94, "volume": 40578.0}, {"date": "2019-08-02", "close": 18.85, "volume": 17569.0}, {"date": "2019-08-05", "close": 18.861, "volume": 11896.0}, {"date": "2019-08-06", "close": 18.861, "volume": null}, {"date": "2019-08-07", "close": 18.83, "volume": 16182.0}, {"date": "2019-08-08", "close": 18.8, "volume": 6332.0}, {"date": "2019-08-09", "close": 18.8407, "volume": 13519.0}, {"date": "2019-08-12", "close": 18.818, "volume": 10604.0}, {"date": "2019-08-13", "close": 18.8307, "volume": 1818.0}, {"date": "2019-08-14", "close": 18.7, "volume": 3987.0}, {"date": "2019-08-15", "close": 18.78, "volume": 7048.0}, {"date": "2019-08-16", "close": 18.73, "volume": 2660.0}, {"date": "2019-08-19", "close": 18.6625, "volume": 13676.0}, {"date": "2019-08-20", "close": 18.5999, "volume": 4451.0}, {"date": "2019-08-21", "close": 18.56, "volume": 13204.0}, {"date": "2019-08-22", "close": 18.66, "volume": 2210.0}, {"date": "2019-08-23", "close": 18.64, "volume": 2063.0}, {"date": "2019-08-26", "close": 18.607, "volume": 3390.0}, {"date": "2019-08-27", "close": 18.8, "volume": 4957.0}, {"date": "2019-08-28", "close": 18.88, "volume": 20811.0}, {"date": "2019-08-29", "close": 18.8693, "volume": 13600.0}, {"date": "2019-08-30", "close": 18.85, "volume": 3432.0}, {"date": "2019-09-03", "close": 18.82, "volume": 13339.0}, {"date": "2019-09-04", "close": 18.9871, "volume": 8030.0}, {"date": "2019-09-05", "close": 18.9797, "volume": 1933.0}, {"date": "2019-09-06", "close": 18.9812, "volume": 2134.0}, {"date": "2019-09-09", "close": 18.947, "volume": 385.0}, {"date": "2019-09-10", "close": 18.9308, "volume": 8473.0}, {"date": "2019-09-11", "close": 18.81, "volume": 1540.0}, {"date": "2019-09-12", "close": 18.75, "volume": 3292.0}, {"date": "2019-09-13", "close": 18.7855, "volume": 540.0}, {"date": "2019-09-16", "close": 18.8932, "volume": 2467.0}, {"date": "2019-09-17", "close": 18.8995, "volume": 4522.0}, {"date": "2019-09-18", "close": 19.0084, "volume": 1794.0}, {"date": "2019-09-19", "close": 19.0084, "volume": null}, {"date": "2019-09-20", "close": 19.1132, "volume": 602.0}, {"date": "2019-09-23", "close": 19.24, "volume": 714.0}, {"date": "2019-09-24", "close": 19.1837, "volume": 9228.0}, {"date": "2019-09-25", "close": 19.1214, "volume": 710.0}, {"date": "2019-09-26", "close": 19.18, "volume": 5031.0}, {"date": "2019-09-27", "close": 19.0807, "volume": 2654.0}, {"date": "2019-09-30", "close": 19.08, "volume": 18235.0}, {"date": "2019-10-01", "close": 18.95, "volume": 6846.0}, {"date": "2019-10-02", "close": 18.902, "volume": 25439.0}, {"date": "2019-10-03", "close": 18.9175, "volume": 3178.0}, {"date": "2019-10-04", "close": 18.7523, "volume": 8288.0}, {"date": "2019-10-07", "close": 18.7523, "volume": null}, {"date": "2019-10-08", "close": 18.72, "volume": 1581.0}, {"date": "2019-10-09", "close": 18.7635, "volume": 1026.0}, {"date": "2019-10-10", "close": 18.76, "volume": 3208.0}, {"date": "2019-10-11", "close": 19.1, "volume": 1185.0}, {"date": "2019-10-14", "close": 18.72, "volume": 6275.0}, {"date": "2019-10-15", "close": 18.86, "volume": 1008.0}, {"date": "2019-10-16", "close": 18.674, "volume": 351.0}, {"date": "2019-10-17", "close": 18.87, "volume": 2452.0}, {"date": "2019-10-18", "close": 18.9475, "volume": 641.0}, {"date": "2019-10-21", "close": 18.9455, "volume": 982.0}, {"date": "2019-10-22", "close": 19.0, "volume": 823.0}, {"date": "2019-10-23", "close": 19.1, "volume": 1195.0}, {"date": "2019-10-24", "close": 19.0455, "volume": 1720.0}, {"date": "2019-10-25", "close": 18.96, "volume": 2964.0}, {"date": "2019-10-28", "close": 18.8, "volume": 3132.0}, {"date": "2019-10-29", "close": 19.05, "volume": 15069.0}, {"date": "2019-10-30", "close": 18.98, "volume": 4264.0}, {"date": "2019-10-31", "close": 18.7651, "volume": 6369.0}, {"date": "2019-11-01", "close": 18.7501, "volume": 18298.0}, {"date": "2019-11-04", "close": 18.7, "volume": 12495.0}, {"date": "2019-11-05", "close": 18.8, "volume": 27201.0}, {"date": "2019-11-06", "close": 18.5418, "volume": 3175.0}, {"date": "2019-11-07", "close": 18.52, "volume": 5770.0}, {"date": "2019-11-08", "close": 18.64, "volume": 6505.0}, {"date": "2019-11-11", "close": 18.65, "volume": 3476.0}, {"date": "2019-11-12", "close": 18.65, "volume": 7967.0}, {"date": "2019-11-13", "close": 18.3001, "volume": 24211.0}, {"date": "2019-11-14", "close": 18.29, "volume": 5127.0}, {"date": "2019-11-15", "close": 18.27, "volume": 5070.0}, {"date": "2019-11-18", "close": 18.18, "volume": 5158.0}, {"date": "2019-11-19", "close": 18.1647, "volume": 12020.0}, {"date": "2019-11-20", "close": 18.3017, "volume": 1919.0}, {"date": "2019-11-21", "close": 18.12, "volume": 11107.0}, {"date": "2019-11-22", "close": 18.3048, "volume": 6688.0}, {"date": "2019-11-25", "close": 18.05, "volume": 8184.0}, {"date": "2019-11-26", "close": 18.5186, "volume": 14956.0}, {"date": "2019-11-27", "close": 18.5494, "volume": 1161.0}, {"date": "2019-11-29", "close": 18.4302, "volume": 5805.0}, {"date": "2019-12-02", "close": 18.31, "volume": 8135.0}, {"date": "2019-12-03", "close": 18.38, "volume": 1599.0}, {"date": "2019-12-04", "close": 18.4148, "volume": 4996.0}, {"date": "2019-12-05", "close": 18.48, "volume": 5924.0}, {"date": "2019-12-06", "close": 18.45, "volume": 8451.0}, {"date": "2019-12-09", "close": 18.32, "volume": 10156.0}, {"date": "2019-12-10", "close": 18.33, "volume": 18284.0}, {"date": "2019-12-11", "close": 18.2578, "volume": 36769.0}, {"date": "2019-12-12", "close": 18.145, "volume": 5065.0}, {"date": "2019-12-13", "close": 18.2, "volume": 34140.0}, {"date": "2019-12-16", "close": 18.3214, "volume": 5775.0}, {"date": "2019-12-17", "close": 18.3, "volume": 16618.0}, {"date": "2019-12-18", "close": 18.28, "volume": 13224.0}, {"date": "2019-12-19", "close": 18.255, "volume": 37959.0}, {"date": "2019-12-20", "close": 18.2554, "volume": 70908.0}, {"date": "2019-12-23", "close": 18.115, "volume": 133212.0}, {"date": "2019-12-24", "close": 18.0663, "volume": 19100.0}, {"date": "2019-12-26", "close": 18.045, "volume": 21081.0}, {"date": "2019-12-27", "close": 18.24, "volume": 26694.0}, {"date": "2019-12-30", "close": 18.24, "volume": 19676.0}, {"date": "2019-12-31", "close": 18.22, "volume": 11772.0}, {"date": "2020-01-02", "close": 18.22, "volume": 9468.0}, {"date": "2020-01-03", "close": 18.21, "volume": 6543.0}, {"date": "2020-01-06", "close": 18.306, "volume": 3978.0}, {"date": "2020-01-07", "close": 18.26, "volume": 10805.0}, {"date": "2020-01-08", "close": 18.47, "volume": 15029.0}, {"date": "2020-01-09", "close": 18.45, "volume": 21035.0}, {"date": "2020-01-10", "close": 18.55, "volume": 15696.0}, {"date": "2020-01-13", "close": 18.48, "volume": 38721.0}, {"date": "2020-01-14", "close": 18.52, "volume": 12948.0}, {"date": "2020-01-15", "close": 18.43, "volume": 17587.0}, {"date": "2020-01-16", "close": 18.23, "volume": 19575.0}, {"date": "2020-01-17", "close": 18.2, "volume": 9029.0}, {"date": "2020-01-21", "close": 18.16, "volume": 45821.0}, {"date": "2020-01-22", "close": 18.2, "volume": 24432.0}, {"date": "2020-01-23", "close": 18.11, "volume": 16851.0}, {"date": "2020-01-24", "close": 18.12, "volume": 23020.0}, {"date": "2020-01-27", "close": 18.2, "volume": 24908.0}, {"date": "2020-01-28", "close": 18.25, "volume": 107341.0}, {"date": "2020-01-29", "close": 18.3886, "volume": 15021.0}, {"date": "2020-01-30", "close": 18.4, "volume": 6723.0}, {"date": "2020-01-31", "close": 18.3286, "volume": 4462.0}, {"date": "2020-02-03", "close": 18.3931, "volume": 3524.0}, {"date": "2020-02-04", "close": 18.44, "volume": 14380.0}, {"date": "2020-02-05", "close": 18.2873, "volume": 22796.0}, {"date": "2020-02-06", "close": 18.3177, "volume": 25040.0}, {"date": "2020-02-07", "close": 18.27, "volume": 62737.0}, {"date": "2020-02-10", "close": 18.24, "volume": 350141.0}, {"date": "2020-02-11", "close": 18.3, "volume": 74555.0}, {"date": "2020-02-12", "close": 18.29, "volume": 44257.0}, {"date": "2020-02-13", "close": 18.23, "volume": 15175.0}, {"date": "2020-02-14", "close": 18.17, "volume": 38887.0}, {"date": "2020-02-18", "close": 18.21, "volume": 15934.0}, {"date": "2020-02-19", "close": 18.2201, "volume": 19001.0}, {"date": "2020-02-20", "close": 18.235, "volume": 44199.0}, {"date": "2020-02-21", "close": 18.2515, "volume": 9687.0}, {"date": "2020-02-24", "close": 18.23, "volume": 53721.0}, {"date": "2020-02-25", "close": 18.08, "volume": 72813.0}, {"date": "2020-02-26", "close": 18.105, "volume": 46399.0}, {"date": "2020-02-27", "close": 18.086, "volume": 6827.0}, {"date": "2020-02-28", "close": 18.1012, "volume": 16999.0}, {"date": "2020-03-02", "close": 18.1, "volume": 24429.0}, {"date": "2020-03-03", "close": 18.24, "volume": 60684.0}, {"date": "2020-03-04", "close": 18.31, "volume": 4553.0}, {"date": "2020-03-05", "close": 18.25, "volume": 15339.0}, {"date": "2020-03-06", "close": 18.05, "volume": 34256.0}, {"date": "2020-03-09", "close": 17.85, "volume": 18906.0}, {"date": "2020-03-10", "close": 17.85, "volume": 15406.0}, {"date": "2020-03-11", "close": 17.62, "volume": 16472.0}, {"date": "2020-03-12", "close": 16.39, "volume": 20285.0}, {"date": "2020-03-13", "close": 16.56, "volume": 38529.0}, {"date": "2020-03-16", "close": 15.82, "volume": 55590.0}, {"date": "2020-03-17", "close": 15.85, "volume": 100656.0}, {"date": "2020-03-18", "close": 14.3, "volume": 46793.0}, {"date": "2020-03-19", "close": 14.45, "volume": 9677.0}, {"date": "2020-03-20", "close": 15.25, "volume": 63256.0}, {"date": "2020-03-23", "close": 14.65, "volume": 15903.0}, {"date": "2020-03-24", "close": 15.15, "volume": 40219.0}, {"date": "2020-03-25", "close": 15.89, "volume": 25241.0}, {"date": "2020-03-26", "close": 16.15, "volume": 31451.0}, {"date": "2020-03-27", "close": 16.14, "volume": 18179.0}, {"date": "2020-03-30", "close": 15.925, "volume": 2216.0}, {"date": "2020-03-31", "close": 16.16, "volume": 22244.0}, {"date": "2020-04-01", "close": 15.62, "volume": 14692.0}, {"date": "2020-04-02", "close": 15.64, "volume": 145157.0}, {"date": "2020-04-03", "close": 15.78, "volume": 7417.0}, {"date": "2020-04-06", "close": 15.9, "volume": 4534.0}, {"date": "2020-04-07", "close": 16.06, "volume": 1006.0}, {"date": "2020-04-08", "close": 16.64, "volume": 5917.0}, {"date": "2020-04-09", "close": 16.65, "volume": 3173.0}, {"date": "2020-04-13", "close": 15.35, "volume": 25061.0}, {"date": "2020-04-14", "close": 15.38, "volume": 46837.0}, {"date": "2020-04-15", "close": 15.26, "volume": 7657.0}, {"date": "2020-04-16", "close": 15.2341, "volume": 10035.0}, {"date": "2020-04-17", "close": 15.21, "volume": 41290.0}, {"date": "2020-04-20", "close": 15.08, "volume": 22676.0}, {"date": "2020-04-21", "close": 15.1549, "volume": 22201.0}, {"date": "2020-04-22", "close": 15.0685, "volume": 6089.0}, {"date": "2020-04-23", "close": 15.03, "volume": 7376.0}, {"date": "2020-04-24", "close": 15.075, "volume": 10036.0}, {"date": "2020-04-27", "close": 14.92, "volume": 15084.0}, {"date": "2020-04-28", "close": 15.11, "volume": 12063.0}, {"date": "2020-04-29", "close": 15.04, "volume": 6630.0}, {"date": "2020-04-30", "close": 15.35, "volume": 19349.0}, {"date": "2020-05-01", "close": 15.16, "volume": 5211.0}, {"date": "2020-05-04", "close": 15.141, "volume": 9629.0}, {"date": "2020-05-05", "close": 15.0973, "volume": 3326.0}, {"date": "2020-05-06", "close": 15.0648, "volume": 8158.0}, {"date": "2020-05-07", "close": 15.0821, "volume": 2789.0}, {"date": "2020-05-08", "close": 15.075, "volume": 2119.0}, {"date": "2020-05-11", "close": 15.45, "volume": 40600.0}, {"date": "2020-05-12", "close": 15.4516, "volume": 7768.0}, {"date": "2020-05-13", "close": 15.25, "volume": 10831.0}, {"date": "2020-05-14", "close": 15.18, "volume": 37379.0}, {"date": "2020-05-15", "close": 15.17, "volume": 4521.0}, {"date": "2020-05-18", "close": 15.1973, "volume": 2803.0}, {"date": "2020-05-19", "close": 15.08, "volume": 15519.0}, {"date": "2020-05-20", "close": 14.72, "volume": 191186.0}, {"date": "2020-05-21", "close": 14.66, "volume": 29061.0}, {"date": "2020-05-22", "close": 14.7599, "volume": 2959.0}, {"date": "2020-05-26", "close": 14.82, "volume": 11376.0}, {"date": "2020-05-27", "close": 14.995, "volume": 17446.0}, {"date": "2020-05-28", "close": 15.04, "volume": 10177.0}, {"date": "2020-05-29", "close": 15.12, "volume": 8065.0}, {"date": "2020-06-01", "close": 15.07, "volume": 46488.0}, {"date": "2020-06-02", "close": 15.15, "volume": 26616.0}, {"date": "2020-06-03", "close": 15.12, "volume": 17857.0}, {"date": "2020-06-04", "close": 15.025, "volume": 18288.0}, {"date": "2020-06-05", "close": 15.2475, "volume": 14356.0}, {"date": "2020-06-08", "close": 15.41, "volume": 228947.0}, {"date": "2020-06-09", "close": 15.31, "volume": 21337.0}, {"date": "2020-06-10", "close": 15.385, "volume": 6512.0}, {"date": "2020-06-11", "close": 15.04, "volume": 62447.0}, {"date": "2020-06-12", "close": 15.0547, "volume": 6909.0}, {"date": "2020-06-15", "close": 14.85, "volume": 10841.0}, {"date": "2020-06-16", "close": 14.9999, "volume": 8999.0}, {"date": "2020-06-17", "close": 15.05, "volume": 5539.0}, {"date": "2020-06-18", "close": 15.05, "volume": 3416.0}, {"date": "2020-06-19", "close": 14.95, "volume": 6308.0}, {"date": "2020-06-22", "close": 14.86, "volume": 6909.0}, {"date": "2020-06-23", "close": 14.975, "volume": 6289.0}, {"date": "2020-06-24", "close": 14.82, "volume": 8115.0}, {"date": "2020-06-25", "close": 14.98, "volume": 6248.0}, {"date": "2020-06-26", "close": 15.055, "volume": 8586.0}, {"date": "2020-06-29", "close": 14.86, "volume": 3569.0}, {"date": "2020-06-30", "close": 14.85, "volume": 17507.0}, {"date": "2020-07-01", "close": 14.9888, "volume": 9542.0}, {"date": "2020-07-02", "close": 14.9, "volume": 6258.0}, {"date": "2020-07-06", "close": 14.925, "volume": 5624.0}, {"date": "2020-07-07", "close": 14.78, "volume": 5171.0}, {"date": "2020-07-08", "close": 14.78, "volume": 7511.0}, {"date": "2020-07-09", "close": 14.835, "volume": 3398.0}, {"date": "2020-07-10", "close": 14.79, "volume": 4070.0}, {"date": "2020-07-13", "close": 14.8, "volume": 28269.0}, {"date": "2020-07-14", "close": 14.745, "volume": 3392.0}, {"date": "2020-07-15", "close": 14.82, "volume": 106300.0}, {"date": "2020-07-16", "close": 14.719, "volume": 98235.0}, {"date": "2020-07-17", "close": 14.76, "volume": 14299.0}, {"date": "2020-07-20", "close": 14.77, "volume": 2073.0}, {"date": "2020-07-21", "close": 14.91, "volume": 13692.0}, {"date": "2020-07-22", "close": 15.0727, "volume": 2292.0}, {"date": "2020-07-23", "close": 14.93, "volume": 467.0}, {"date": "2020-07-24", "close": 14.78, "volume": 9331.0}, {"date": "2020-07-27", "close": 14.9352, "volume": 530.0}, {"date": "2020-07-28", "close": 17.23, "volume": null}, {"date": "2020-07-29", "close": 14.7001, "volume": 14680.0}, {"date": "2020-07-30", "close": 14.7902, "volume": 3211.0}, {"date": "2020-07-31", "close": 14.8023, "volume": 1755.0}, {"date": "2020-08-03", "close": 14.7506, "volume": 19156.0}, {"date": "2020-08-04", "close": 14.93, "volume": 3076.0}, {"date": "2020-08-05", "close": 14.8873, "volume": 1324.0}, {"date": "2020-08-06", "close": 14.9, "volume": 16978.0}, {"date": "2020-08-07", "close": 14.85, "volume": 38119.0}, {"date": "2020-08-10", "close": 14.8974, "volume": 19168.0}, {"date": "2020-08-11", "close": 14.8001, "volume": 5196.0}, {"date": "2020-08-12", "close": 14.85, "volume": 523.0}, {"date": "2020-08-13", "close": 14.4, "volume": 8234.0}, {"date": "2020-08-14", "close": 14.71, "volume": 6311.0}, {"date": "2020-08-17", "close": 14.7795, "volume": 8999.0}, {"date": "2020-08-18", "close": 14.74, "volume": 10782.0}, {"date": "2020-08-19", "close": 14.7606, "volume": 6435.0}, {"date": "2020-08-20", "close": 14.7811, "volume": 1879.0}, {"date": "2020-08-21", "close": 14.7801, "volume": 3512.0}, {"date": "2020-08-24", "close": 14.9, "volume": 4502.0}, {"date": "2020-08-25", "close": 14.9497, "volume": 5828.0}, {"date": "2020-08-26", "close": 14.94, "volume": 3718.0}, {"date": "2020-08-27", "close": 14.955, "volume": 4464.0}, {"date": "2020-08-28", "close": 14.728, "volume": 17693.0}, {"date": "2020-08-31", "close": 14.8288, "volume": 4644.0}, {"date": "2020-09-01", "close": 14.845, "volume": 5756.0}, {"date": "2020-09-02", "close": 14.915, "volume": 5863.0}, {"date": "2020-09-03", "close": 14.87, "volume": 6835.0}, {"date": "2020-09-04", "close": 14.8593, "volume": 2522.0}, {"date": "2020-09-08", "close": 14.85, "volume": 23558.0}, {"date": "2020-09-09", "close": 14.98, "volume": 7736.0}, {"date": "2020-09-10", "close": 14.9481, "volume": 1605.0}, {"date": "2020-09-11", "close": 14.98, "volume": 6468.0}, {"date": "2020-09-14", "close": 15.14, "volume": 20665.0}, {"date": "2020-09-15", "close": 15.07, "volume": 6111.0}, {"date": "2020-09-16", "close": 15.1287, "volume": 12910.0}, {"date": "2020-09-17", "close": 15.065, "volume": 2241.0}, {"date": "2020-09-18", "close": 15.119, "volume": 3379.0}, {"date": "2020-09-21", "close": 14.97, "volume": 6680.0}, {"date": "2020-09-22", "close": 14.893, "volume": 1390.0}, {"date": "2020-09-23", "close": 14.9999, "volume": 4787.0}, {"date": "2020-09-24", "close": 14.9401, "volume": 10577.0}, {"date": "2020-09-25", "close": 14.88, "volume": 1522.0}, {"date": "2020-09-28", "close": 14.8745, "volume": 3641.0}, {"date": "2020-09-29", "close": 14.79, "volume": 56125.0}, {"date": "2020-09-30", "close": 14.8302, "volume": 11692.0}, {"date": "2020-10-01", "close": 14.82, "volume": 7527.0}, {"date": "2020-10-02", "close": 14.78, "volume": 5291.0}, {"date": "2020-10-05", "close": 14.9, "volume": 1943.0}, {"date": "2020-10-06", "close": 14.92, "volume": 10148.0}, {"date": "2020-10-07", "close": 15.15, "volume": 4906.0}, {"date": "2020-10-08", "close": 15.0961, "volume": 3129.0}, {"date": "2020-10-09", "close": 15.15, "volume": 12562.0}, {"date": "2020-10-12", "close": 15.18, "volume": 8608.0}, {"date": "2020-10-13", "close": 15.1, "volume": 7064.0}, {"date": "2020-10-14", "close": 15.055, "volume": 3498.0}, {"date": "2020-10-15", "close": 14.74, "volume": 5292.0}, {"date": "2020-10-16", "close": 14.9429, "volume": 3593.0}, {"date": "2020-10-19", "close": 14.85, "volume": 7476.0}, {"date": "2020-10-20", "close": 14.94, "volume": 24583.0}, {"date": "2020-10-21", "close": 14.8568, "volume": 2275.0}, {"date": "2020-10-22", "close": 14.89, "volume": 2046.0}, {"date": "2020-10-23", "close": 14.97, "volume": 1449.0}, {"date": "2020-10-26", "close": 14.99, "volume": 3205.0}, {"date": "2020-10-27", "close": 14.9, "volume": 5329.0}, {"date": "2020-10-28", "close": 14.9, "volume": 10632.0}, {"date": "2020-10-29", "close": 14.85, "volume": 26190.0}, {"date": "2020-10-30", "close": 14.85, "volume": 2841.0}, {"date": "2020-11-02", "close": 14.75, "volume": 11651.0}, {"date": "2020-11-03", "close": 14.79, "volume": 2976.0}, {"date": "2020-11-04", "close": 14.69, "volume": 10388.0}, {"date": "2020-11-05", "close": 14.7, "volume": 13675.0}, {"date": "2020-11-06", "close": 14.8481, "volume": 16717.0}, {"date": "2020-11-09", "close": 14.98, "volume": 20104.0}, {"date": "2020-11-10", "close": 14.8468, "volume": 13322.0}, {"date": "2020-11-11", "close": 14.95, "volume": 12077.0}, {"date": "2020-11-12", "close": 14.81, "volume": 16822.0}, {"date": "2020-11-13", "close": 14.88, "volume": 21199.0}, {"date": "2020-11-16", "close": 14.8201, "volume": 15566.0}, {"date": "2020-11-17", "close": 14.855, "volume": 26973.0}, {"date": "2020-11-18", "close": 14.96, "volume": 11482.0}, {"date": "2020-11-19", "close": 15.15, "volume": 21193.0}, {"date": "2020-11-20", "close": 15.185, "volume": 10348.0}, {"date": "2020-11-23", "close": 15.245, "volume": 4844.0}, {"date": "2020-11-24", "close": 15.33, "volume": 14240.0}, {"date": "2020-11-25", "close": 15.57, "volume": 4621.0}, {"date": "2020-11-27", "close": 15.4904, "volume": 609.0}, {"date": "2020-11-30", "close": 15.6969, "volume": 8698.0}, {"date": "2020-12-01", "close": 15.8175, "volume": 8146.0}, {"date": "2020-12-02", "close": 16.0985, "volume": 8145.0}, {"date": "2020-12-03", "close": 16.4441, "volume": 11191.0}, {"date": "2020-12-04", "close": 16.61, "volume": 12591.0}, {"date": "2020-12-07", "close": 16.7784, "volume": 6411.0}, {"date": "2020-12-08", "close": 16.67, "volume": 4901.0}, {"date": "2020-12-09", "close": 16.5484, "volume": 9122.0}, {"date": "2020-12-10", "close": 16.58, "volume": 2618.0}, {"date": "2020-12-11", "close": 16.1236, "volume": 10487.0}, {"date": "2020-12-14", "close": 16.01, "volume": 17093.0}, {"date": "2020-12-15", "close": 15.95, "volume": 39308.0}, {"date": "2020-12-16", "close": 15.85, "volume": 4033.0}, {"date": "2020-12-17", "close": 16.0, "volume": 5649.0}, {"date": "2020-12-18", "close": 15.83, "volume": 2389.0}, {"date": "2020-12-21", "close": 15.81, "volume": 5789.0}, {"date": "2020-12-22", "close": 15.81, "volume": 85286.0}, {"date": "2020-12-23", "close": 15.9466, "volume": 870.0}, {"date": "2020-12-24", "close": 16.025, "volume": 281.0}, {"date": "2020-12-28", "close": 15.95, "volume": 3515.0}, {"date": "2020-12-29", "close": 16.19, "volume": 5443.0}, {"date": "2020-12-30", "close": 16.5999, "volume": 1956.0}, {"date": "2020-12-31", "close": 16.59, "volume": 2061.0}, {"date": "2021-01-04", "close": 16.3901, "volume": 4041.0}, {"date": "2021-01-05", "close": 16.423, "volume": 792.0}, {"date": "2021-01-06", "close": 16.82, "volume": 4203.0}, {"date": "2021-01-07", "close": 16.9, "volume": 3774.0}, {"date": "2021-01-08", "close": 16.94, "volume": 6533.0}, {"date": "2021-01-11", "close": 16.9289, "volume": 15440.0}, {"date": "2021-01-12", "close": 16.88, "volume": 10861.0}, {"date": "2021-01-13", "close": 17.1098, "volume": 3868.0}, {"date": "2021-01-14", "close": 16.84, "volume": 4534.0}, {"date": "2021-01-15", "close": 16.9886, "volume": 5230.0}, {"date": "2021-01-19", "close": 16.73, "volume": 16538.0}, {"date": "2021-01-20", "close": 17.0, "volume": 10407.0}, {"date": "2021-01-21", "close": 17.0546, "volume": 3879.0}, {"date": "2021-01-22", "close": 16.955, "volume": 7612.0}, {"date": "2021-01-25", "close": 16.9271, "volume": 7631.0}, {"date": "2021-01-26", "close": 16.94, "volume": 10961.0}, {"date": "2021-01-27", "close": 16.99, "volume": 8446.0}, {"date": "2021-01-28", "close": 16.96, "volume": 9691.0}, {"date": "2021-01-29", "close": 16.96, "volume": 5374.0}, {"date": "2021-02-01", "close": 17.02, "volume": 10735.0}, {"date": "2021-02-02", "close": 16.9835, "volume": 6061.0}, {"date": "2021-02-03", "close": 16.975, "volume": 13302.0}, {"date": "2021-02-04", "close": 16.9996, "volume": 9803.0}, {"date": "2021-02-05", "close": 17.05, "volume": 21984.0}, {"date": "2021-02-08", "close": 17.1999, "volume": 26524.0}, {"date": "2021-02-09", "close": 17.2999, "volume": 24198.0}, {"date": "2021-02-10", "close": 17.19, "volume": 8377.0}, {"date": "2021-02-11", "close": 17.245, "volume": 12848.0}, {"date": "2021-02-12", "close": 17.3, "volume": 8268.0}, {"date": "2021-02-16", "close": 17.24, "volume": 14187.0}, {"date": "2021-02-17", "close": 17.3, "volume": 14343.0}, {"date": "2021-02-18", "close": 17.24, "volume": 8090.0}, {"date": "2021-02-19", "close": 17.285, "volume": 11188.0}, {"date": "2021-02-22", "close": 17.6, "volume": 48372.0}, {"date": "2021-02-23", "close": 17.41, "volume": 36458.0}, {"date": "2021-02-24", "close": 17.3999, "volume": 20346.0}, {"date": "2021-02-25", "close": 17.345, "volume": 15173.0}, {"date": "2021-02-26", "close": 17.4, "volume": 10340.0}, {"date": "2021-03-01", "close": 17.56, "volume": 11265.0}, {"date": "2021-03-02", "close": 17.6999, "volume": 16481.0}, {"date": "2021-03-03", "close": 17.67, "volume": 24535.0}, {"date": "2021-03-04", "close": 17.5677, "volume": 15963.0}, {"date": "2021-03-05", "close": 17.67, "volume": 22384.0}, {"date": "2021-03-08", "close": 17.501, "volume": 24066.0}, {"date": "2021-03-09", "close": 17.61, "volume": 8386.0}, {"date": "2021-03-10", "close": 17.7267, "volume": 11887.0}, {"date": "2021-03-11", "close": 17.75, "volume": 16529.0}, {"date": "2021-03-12", "close": 17.79, "volume": 19716.0}, {"date": "2021-03-15", "close": 17.82, "volume": 26950.0}, {"date": "2021-03-16", "close": 17.78, "volume": 14165.0}, {"date": "2021-03-17", "close": 17.65, "volume": 7774.0}, {"date": "2021-03-18", "close": 17.68, "volume": 12268.0}, {"date": "2021-03-19", "close": 17.6, "volume": 11805.0}, {"date": "2021-03-22", "close": 17.75, "volume": 14369.0}, {"date": "2021-03-23", "close": 17.6222, "volume": 12634.0}, {"date": "2021-03-24", "close": 17.7, "volume": 7775.0}, {"date": "2021-03-25", "close": 17.7711, "volume": 13032.0}, {"date": "2021-03-26", "close": 17.8445, "volume": 25990.0}, {"date": "2021-03-29", "close": 17.8, "volume": 8740.0}, {"date": "2021-03-30", "close": 17.9, "volume": 18060.0}, {"date": "2021-03-31", "close": 17.8999, "volume": 23705.0}, {"date": "2021-04-01", "close": 17.9, "volume": 7228.0}, {"date": "2021-04-05", "close": 17.95, "volume": 18818.0}, {"date": "2021-04-06", "close": 18.14, "volume": 12416.0}, {"date": "2021-04-07", "close": 18.17, "volume": 3013.0}, {"date": "2021-04-08", "close": 18.21, "volume": 22186.0}, {"date": "2021-04-09", "close": 18.19, "volume": 12217.0}, {"date": "2021-04-12", "close": 18.18, "volume": 13386.0}, {"date": "2021-04-13", "close": 18.1817, "volume": 14908.0}, {"date": "2021-04-14", "close": 18.2, "volume": 22361.0}, {"date": "2021-04-15", "close": 18.05, "volume": 28306.0}, {"date": "2021-04-16", "close": 18.07, "volume": 16817.0}, {"date": "2021-04-19", "close": 18.2, "volume": 19520.0}, {"date": "2021-04-20", "close": 18.1699, "volume": 12691.0}, {"date": "2021-04-21", "close": 18.25, "volume": 21033.0}, {"date": "2021-04-22", "close": 18.3, "volume": 30296.0}, {"date": "2021-04-23", "close": 18.27, "volume": 57537.0}, {"date": "2021-04-26", "close": 18.5, "volume": 40449.0}, {"date": "2021-04-27", "close": 18.48, "volume": 17991.0}, {"date": "2021-04-28", "close": 18.52, "volume": 11239.0}, {"date": "2021-04-29", "close": 18.26, "volume": 24660.0}, {"date": "2021-04-30", "close": 18.46, "volume": 15654.0}, {"date": "2021-05-03", "close": 18.54, "volume": 27288.0}, {"date": "2021-05-04", "close": 18.6455, "volume": 39273.0}, {"date": "2021-05-05", "close": 18.69, "volume": 21310.0}, {"date": "2021-05-06", "close": 18.675, "volume": 17649.0}, {"date": "2021-05-07", "close": 18.695, "volume": 29796.0}, {"date": "2021-05-10", "close": 18.68, "volume": 21274.0}, {"date": "2021-05-11", "close": 18.68, "volume": 19869.0}, {"date": "2021-05-12", "close": 18.55, "volume": 15124.0}, {"date": "2021-05-13", "close": 18.3, "volume": 14431.0}, {"date": "2021-05-14", "close": 18.42, "volume": 16198.0}, {"date": "2021-05-17", "close": 18.5, "volume": 17288.0}, {"date": "2021-05-18", "close": 18.4947, "volume": 30526.0}, {"date": "2021-05-19", "close": 18.5065, "volume": 5432.0}, {"date": "2021-05-20", "close": 18.67, "volume": 7015.0}, {"date": "2021-05-21", "close": 18.7, "volume": 6458.0}, {"date": "2021-05-24", "close": 18.85, "volume": 35732.0}, {"date": "2021-05-25", "close": 18.9, "volume": 6789.0}, {"date": "2021-05-26", "close": 18.8999, "volume": 96552.0}, {"date": "2021-05-27", "close": 18.8955, "volume": 45559.0}, {"date": "2021-05-28", "close": 18.88, "volume": 25533.0}, {"date": "2021-06-01", "close": 19.0299, "volume": 35751.0}, {"date": "2021-06-02", "close": 19.04, "volume": 53896.0}, {"date": "2021-06-03", "close": 19.0457, "volume": 24704.0}, {"date": "2021-06-04", "close": 19.05, "volume": 31239.0}, {"date": "2021-06-07", "close": 19.05, "volume": 30212.0}, {"date": "2021-06-08", "close": 19.0403, "volume": 19981.0}, {"date": "2021-06-09", "close": 19.19, "volume": 30590.0}, {"date": "2021-06-10", "close": 19.165, "volume": 7901.0}, {"date": "2021-06-11", "close": 19.178, "volume": 22890.0}, {"date": "2021-06-14", "close": 19.17, "volume": 32956.0}, {"date": "2021-06-15", "close": 19.02, "volume": 22202.0}, {"date": "2021-06-16", "close": 19.0, "volume": 29197.0}, {"date": "2021-06-17", "close": 18.97, "volume": 22376.0}, {"date": "2021-06-18", "close": 19.01, "volume": 14817.0}, {"date": "2021-06-21", "close": 19.05, "volume": 18850.0}, {"date": "2021-06-22", "close": 19.0363, "volume": 9429.0}, {"date": "2021-06-23", "close": 19.05, "volume": 13782.0}, {"date": "2021-06-24", "close": 19.0397, "volume": 22131.0}, {"date": "2021-06-25", "close": 19.2, "volume": 46467.0}, {"date": "2021-06-28", "close": 19.2, "volume": 44977.0}, {"date": "2021-06-29", "close": 19.5, "volume": 13416.0}, {"date": "2021-06-30", "close": 19.9, "volume": 17891.0}, {"date": "2021-07-01", "close": 19.89, "volume": 28078.0}, {"date": "2021-07-02", "close": 19.84, "volume": 13638.0}, {"date": "2021-07-06", "close": 19.9, "volume": 26890.0}, {"date": "2021-07-07", "close": 20.05, "volume": 20730.0}, {"date": "2021-07-08", "close": 19.97, "volume": 27272.0}, {"date": "2021-07-09", "close": 20.04, "volume": 14841.0}, {"date": "2021-07-12", "close": 19.8999, "volume": 25598.0}, {"date": "2021-07-13", "close": 19.87, "volume": 17708.0}, {"date": "2021-07-14", "close": 19.475, "volume": 75001.0}, {"date": "2021-07-15", "close": 18.73, "volume": 124142.0}, {"date": "2021-07-16", "close": 19.06, "volume": 68882.0}, {"date": "2021-07-19", "close": 18.93, "volume": 24354.0}, {"date": "2021-07-20", "close": 19.01, "volume": 33431.0}, {"date": "2021-07-21", "close": 19.1108, "volume": 19047.0}, {"date": "2021-07-22", "close": 19.17, "volume": 25508.0}, {"date": "2021-07-23", "close": 19.22, "volume": 23314.0}, {"date": "2021-07-26", "close": 19.27, "volume": 38223.0}, {"date": "2021-07-27", "close": 19.3, "volume": 10292.0}, {"date": "2021-07-28", "close": 19.31, "volume": 21264.0}, {"date": "2021-07-29", "close": 19.4841, "volume": 17765.0}, {"date": "2021-07-30", "close": 19.5, "volume": 13026.0}, {"date": "2021-08-02", "close": 19.52, "volume": 12464.0}, {"date": "2021-08-03", "close": 19.6499, "volume": 28940.0}, {"date": "2021-08-04", "close": 19.59, "volume": 16046.0}, {"date": "2021-08-05", "close": 19.53, "volume": 32400.0}, {"date": "2021-08-06", "close": 19.54, "volume": 14326.0}, {"date": "2021-08-09", "close": 19.64, "volume": 18038.0}, {"date": "2021-08-10", "close": 19.61, "volume": 25852.0}, {"date": "2021-08-11", "close": 19.61, "volume": 6576.0}, {"date": "2021-08-12", "close": 19.72, "volume": 27029.0}, {"date": "2021-08-13", "close": 19.72, "volume": 27911.0}, {"date": "2021-08-16", "close": 19.73, "volume": 23086.0}, {"date": "2021-08-17", "close": 19.67, "volume": 11960.0}, {"date": "2021-08-18", "close": 19.545, "volume": 11058.0}, {"date": "2021-08-19", "close": 19.3049, "volume": 29946.0}, {"date": "2021-08-20", "close": 19.42, "volume": 16805.0}, {"date": "2021-08-23", "close": 19.33, "volume": 14131.0}, {"date": "2021-08-24", "close": 19.33, "volume": 19179.0}, {"date": "2021-08-25", "close": 19.4332, "volume": 9508.0}, {"date": "2021-08-26", "close": 19.6, "volume": 12090.0}, {"date": "2021-08-27", "close": 19.55, "volume": 17791.0}, {"date": "2021-08-30", "close": 19.495, "volume": 19734.0}, {"date": "2021-08-31", "close": 19.5899, "volume": 19802.0}, {"date": "2021-09-01", "close": 19.73, "volume": 30161.0}, {"date": "2021-09-02", "close": 19.66, "volume": 27183.0}, {"date": "2021-09-03", "close": 19.69, "volume": 18924.0}, {"date": "2021-09-07", "close": 19.64, "volume": 30079.0}, {"date": "2021-09-08", "close": 19.579, "volume": 34117.0}, {"date": "2021-09-09", "close": 19.68, "volume": 12754.0}, {"date": "2021-09-10", "close": 19.72, "volume": 11415.0}, {"date": "2021-09-13", "close": 19.698, "volume": 14265.0}, {"date": "2021-09-14", "close": 19.66, "volume": 12853.0}, {"date": "2021-09-15", "close": 19.6, "volume": 18407.0}, {"date": "2021-09-16", "close": 19.595, "volume": 10809.0}, {"date": "2021-09-17", "close": 19.5999, "volume": 13624.0}, {"date": "2021-09-20", "close": 19.39, "volume": 21931.0}, {"date": "2021-09-21", "close": 19.38, "volume": 15207.0}, {"date": "2021-09-22", "close": 19.425, "volume": 3075.0}, {"date": "2021-09-23", "close": 19.36, "volume": 18358.0}, {"date": "2021-09-24", "close": 19.34, "volume": 6020.0}, {"date": "2021-09-27", "close": 19.3, "volume": 11259.0}, {"date": "2021-09-28", "close": 19.2, "volume": 15535.0}, {"date": "2021-09-29", "close": 18.93, "volume": 24702.0}, {"date": "2021-09-30", "close": 19.2, "volume": 13064.0}, {"date": "2021-10-01", "close": 19.326, "volume": 24760.0}, {"date": "2021-10-04", "close": 19.5303, "volume": 9898.0}, {"date": "2021-10-05", "close": 19.52, "volume": 7746.0}, {"date": "2021-10-06", "close": 19.62, "volume": 14914.0}, {"date": "2021-10-07", "close": 19.7199, "volume": 18768.0}, {"date": "2021-10-08", "close": 19.62, "volume": 8526.0}, {"date": "2021-10-11", "close": 19.69, "volume": 10930.0}, {"date": "2021-10-12", "close": 19.77, "volume": 19693.0}, {"date": "2021-10-13", "close": 19.865, "volume": 21786.0}, {"date": "2021-10-14", "close": 19.78, "volume": 9715.0}, {"date": "2021-10-15", "close": 19.7, "volume": 16249.0}, {"date": "2021-10-18", "close": 19.68, "volume": 6351.0}, {"date": "2021-10-19", "close": 19.7, "volume": 7487.0}, {"date": "2021-10-20", "close": 19.7, "volume": 17076.0}, {"date": "2021-10-21", "close": 19.7101, "volume": 21251.0}, {"date": "2021-10-22", "close": 19.62, "volume": 14268.0}, {"date": "2021-10-25", "close": 19.67, "volume": 15639.0}, {"date": "2021-10-26", "close": 19.51, "volume": 27457.0}, {"date": "2021-10-27", "close": 19.73, "volume": 103488.0}, {"date": "2021-10-28", "close": 19.75, "volume": 9359.0}, {"date": "2021-10-29", "close": 19.67, "volume": 12588.0}, {"date": "2021-11-01", "close": 19.68, "volume": 10510.0}, {"date": "2021-11-02", "close": 19.685, "volume": 6960.0}, {"date": "2021-11-03", "close": 19.6755, "volume": 8549.0}, {"date": "2021-11-04", "close": 19.7, "volume": 9798.0}, {"date": "2021-11-05", "close": 19.7722, "volume": 14618.0}, {"date": "2021-11-08", "close": 19.88, "volume": 14775.0}, {"date": "2021-11-09", "close": 19.865, "volume": 10008.0}, {"date": "2021-11-10", "close": 19.74, "volume": 9154.0}, {"date": "2021-11-11", "close": 19.6485, "volume": 6719.0}, {"date": "2021-11-12", "close": 19.65, "volume": 9971.0}, {"date": "2021-11-15", "close": 19.77, "volume": 21735.0}, {"date": "2021-11-16", "close": 19.8301, "volume": 5316.0}, {"date": "2021-11-17", "close": 19.88, "volume": 13892.0}, {"date": "2021-11-18", "close": 19.8417, "volume": 8717.0}, {"date": "2021-11-19", "close": 19.77, "volume": 10589.0}, {"date": "2021-11-22", "close": 19.67, "volume": 10375.0}, {"date": "2021-11-23", "close": 19.66, "volume": 23814.0}, {"date": "2021-11-24", "close": 19.61, "volume": 6930.0}, {"date": "2021-11-26", "close": 19.57, "volume": 23629.0}, {"date": "2021-11-29", "close": 19.64, "volume": 9969.0}, {"date": "2021-11-30", "close": 19.56, "volume": 13459.0}, {"date": "2021-12-01", "close": 19.6364, "volume": 4737.0}, {"date": "2021-12-02", "close": 19.65, "volume": 13219.0}, {"date": "2021-12-03", "close": 19.6601, "volume": 3848.0}, {"date": "2021-12-06", "close": 19.7, "volume": 8769.0}, {"date": "2021-12-07", "close": 19.74, "volume": 6182.0}, {"date": "2021-12-08", "close": 19.73, "volume": 6213.0}, {"date": "2021-12-09", "close": 19.7142, "volume": 10981.0}, {"date": "2021-12-10", "close": 19.75, "volume": 11964.0}, {"date": "2021-12-13", "close": 19.72, "volume": 11223.0}, {"date": "2021-12-14", "close": 19.7086, "volume": 11983.0}, {"date": "2021-12-15", "close": 19.511, "volume": 19622.0}, {"date": "2021-12-16", "close": 19.13, "volume": 27300.0}, {"date": "2021-12-17", "close": 19.2954, "volume": 17674.0}, {"date": "2021-12-20", "close": 19.48, "volume": 15518.0}, {"date": "2021-12-21", "close": 19.54, "volume": 9232.0}, {"date": "2021-12-22", "close": 19.24, "volume": 7875.0}, {"date": "2021-12-23", "close": 19.4, "volume": 12794.0}, {"date": "2021-12-27", "close": 19.39, "volume": 4790.0}, {"date": "2021-12-28", "close": 19.4, "volume": 11876.0}, {"date": "2021-12-29", "close": 19.345, "volume": 11390.0}, {"date": "2021-12-30", "close": 19.2702, "volume": 15263.0}, {"date": "2021-12-31", "close": 19.2, "volume": 22865.0}, {"date": "2022-01-03", "close": 19.37, "volume": 8777.0}, {"date": "2022-01-04", "close": 19.535, "volume": 34642.0}, {"date": "2022-01-05", "close": 19.8, "volume": 28119.0}, {"date": "2022-01-06", "close": 19.79, "volume": 9237.0}, {"date": "2022-01-07", "close": 19.79, "volume": 18745.0}, {"date": "2022-01-10", "close": 19.8, "volume": 38343.0}, {"date": "2022-01-11", "close": 19.72, "volume": 32819.0}, {"date": "2022-01-12", "close": 19.78, "volume": 48996.0}, {"date": "2022-01-13", "close": 19.7, "volume": 17739.0}, {"date": "2022-01-14", "close": 19.64, "volume": 10623.0}, {"date": "2022-01-18", "close": 19.61, "volume": 57685.0}, {"date": "2022-01-19", "close": 19.63, "volume": 26701.0}, {"date": "2022-01-20", "close": 19.67, "volume": 47380.0}, {"date": "2022-01-21", "close": 19.46, "volume": 38466.0}, {"date": "2022-01-24", "close": 19.05, "volume": 45637.0}, {"date": "2022-01-25", "close": 19.13, "volume": 25856.0}, {"date": "2022-01-26", "close": 19.36, "volume": 11301.0}, {"date": "2022-01-27", "close": 19.39, "volume": 13055.0}, {"date": "2022-01-28", "close": 19.06, "volume": 30217.0}, {"date": "2022-01-31", "close": 19.4, "volume": 7601.0}, {"date": "2022-02-01", "close": 19.39, "volume": 11364.0}, {"date": "2022-02-02", "close": 19.4, "volume": 7056.0}, {"date": "2022-02-03", "close": 19.41, "volume": 4977.0}, {"date": "2022-02-04", "close": 19.46, "volume": 10191.0}, {"date": "2022-02-07", "close": 19.47, "volume": 17423.0}, {"date": "2022-02-08", "close": 19.66, "volume": 10391.0}, {"date": "2022-02-09", "close": 19.59, "volume": 17576.0}, {"date": "2022-02-10", "close": 19.31, "volume": 30133.0}, {"date": "2022-02-11", "close": 19.47, "volume": 4359.0}, {"date": "2022-02-14", "close": 19.45, "volume": 15598.0}, {"date": "2022-02-15", "close": 19.49, "volume": 5117.0}, {"date": "2022-02-16", "close": 19.42, "volume": 12733.0}, {"date": "2022-02-17", "close": 19.25, "volume": 5168.0}, {"date": "2022-02-18", "close": 19.27, "volume": 12569.0}, {"date": "2022-02-22", "close": 19.25, "volume": 6546.0}, {"date": "2022-02-23", "close": 19.15, "volume": 27797.0}, {"date": "2022-02-24", "close": 19.02, "volume": 10642.0}, {"date": "2022-02-25", "close": 19.01, "volume": 10808.0}, {"date": "2022-02-28", "close": 19.25, "volume": 14133.0}, {"date": "2022-03-01", "close": 19.44, "volume": 2403.0}, {"date": "2022-03-02", "close": 19.45, "volume": 4685.0}, {"date": "2022-03-03", "close": 19.46, "volume": 10685.0}, {"date": "2022-03-04", "close": 19.4, "volume": 12344.0}, {"date": "2022-03-07", "close": 19.19, "volume": 15414.0}, {"date": "2022-03-08", "close": 19.25, "volume": 14309.0}, {"date": "2022-03-09", "close": 19.39, "volume": 15278.0}, {"date": "2022-03-10", "close": 19.33, "volume": 7273.0}, {"date": "2022-03-11", "close": 19.25, "volume": 9993.0}, {"date": "2022-03-14", "close": 19.23, "volume": 5029.0}, {"date": "2022-03-15", "close": 19.26, "volume": 14513.0}, {"date": "2022-03-16", "close": 19.165, "volume": 8400.0}, {"date": "2022-03-17", "close": 19.1779, "volume": 8606.0}, {"date": "2022-03-18", "close": 19.27, "volume": 9733.0}, {"date": "2022-03-21", "close": 19.21, "volume": 16240.0}, {"date": "2022-03-22", "close": 18.97, "volume": 24128.0}, {"date": "2022-03-23", "close": 18.88, "volume": 19510.0}, {"date": "2022-03-24", "close": 19.1501, "volume": 3162.0}, {"date": "2022-03-25", "close": 19.26, "volume": 7711.0}, {"date": "2022-03-28", "close": 18.78, "volume": 14595.0}, {"date": "2022-03-29", "close": 19.3025, "volume": 30448.0}, {"date": "2022-03-30", "close": 19.1875, "volume": 11881.0}, {"date": "2022-03-31", "close": 19.41, "volume": 10911.0}, {"date": "2022-04-01", "close": 19.05, "volume": 73271.0}, {"date": "2022-04-04", "close": 19.2342, "volume": 14209.0}, {"date": "2022-04-05", "close": 19.06, "volume": 6128.0}, {"date": "2022-04-06", "close": 19.06, "volume": 9516.0}, {"date": "2022-04-07", "close": 18.92, "volume": 13087.0}, {"date": "2022-04-08", "close": 19.14, "volume": 8251.0}, {"date": "2022-04-11", "close": 19.19, "volume": 9117.0}, {"date": "2022-04-12", "close": 19.23, "volume": 21593.0}, {"date": "2022-04-13", "close": 19.01, "volume": 9942.0}, {"date": "2022-04-14", "close": 19.1137, "volume": 5651.0}, {"date": "2022-04-18", "close": 19.045, "volume": 3245.0}, {"date": "2022-04-19", "close": 19.12, "volume": 5018.0}, {"date": "2022-04-20", "close": 19.1, "volume": 12217.0}, {"date": "2022-04-21", "close": 19.1003, "volume": 2946.0}, {"date": "2022-04-22", "close": 19.05, "volume": 8349.0}, {"date": "2022-04-25", "close": 19.05, "volume": 3983.0}, {"date": "2022-04-26", "close": 18.98, "volume": 9688.0}, {"date": "2022-04-27", "close": 19.08, "volume": 8258.0}, {"date": "2022-04-28", "close": 18.88, "volume": 3914.0}, {"date": "2022-04-29", "close": 18.74, "volume": 16842.0}, {"date": "2022-05-02", "close": 18.9687, "volume": 7335.0}, {"date": "2022-05-03", "close": 18.6999, "volume": 21043.0}, {"date": "2022-05-04", "close": 18.665, "volume": 6809.0}, {"date": "2022-05-05", "close": 18.6799, "volume": 6309.0}, {"date": "2022-05-06", "close": 18.74, "volume": 10054.0}, {"date": "2022-05-09", "close": 18.69, "volume": 25051.0}, {"date": "2022-05-10", "close": 17.81, "volume": 39418.0}, {"date": "2022-05-11", "close": 17.5, "volume": 48619.0}, {"date": "2022-05-12", "close": 17.15, "volume": 25594.0}, {"date": "2022-05-13", "close": 17.63, "volume": 10897.0}, {"date": "2022-05-16", "close": 17.72, "volume": 13842.0}, {"date": "2022-05-17", "close": 17.76, "volume": 4940.0}, {"date": "2022-05-18", "close": 18.05, "volume": 12280.0}, {"date": "2022-05-19", "close": 18.01, "volume": 7530.0}, {"date": "2022-05-20", "close": 17.95, "volume": 15017.0}, {"date": "2022-05-23", "close": 17.97, "volume": 21283.0}, {"date": "2022-05-24", "close": 17.88, "volume": 4897.0}, {"date": "2022-05-25", "close": 18.05, "volume": 5038.0}, {"date": "2022-05-26", "close": 18.15, "volume": 14229.0}, {"date": "2022-05-27", "close": 18.57, "volume": 4253.0}, {"date": "2022-05-31", "close": 18.32, "volume": 8464.0}, {"date": "2022-06-01", "close": 18.53, "volume": 10453.0}, {"date": "2022-06-02", "close": 18.53, "volume": 2459.0}, {"date": "2022-06-03", "close": 18.55, "volume": 3929.0}, {"date": "2022-06-06", "close": 18.65, "volume": 4110.0}, {"date": "2022-06-07", "close": 18.48, "volume": 12852.0}, {"date": "2022-06-08", "close": 18.6, "volume": 7031.0}, {"date": "2022-06-09", "close": 18.55, "volume": 3566.0}, {"date": "2022-06-10", "close": 18.475, "volume": 7721.0}, {"date": "2022-06-13", "close": 18.2, "volume": 16515.0}, {"date": "2022-06-14", "close": 17.7809, "volume": 14321.0}, {"date": "2022-06-15", "close": 18.69, "volume": 2737.0}, {"date": "2022-06-16", "close": 18.09, "volume": 13925.0}, {"date": "2022-06-17", "close": 17.87, "volume": 15664.0}, {"date": "2022-06-21", "close": 18.0578, "volume": 4682.0}, {"date": "2022-06-22", "close": 17.85, "volume": 8549.0}, {"date": "2022-06-23", "close": 17.85, "volume": 212.0}, {"date": "2022-06-24", "close": 17.85, "volume": 7325.0}, {"date": "2022-06-27", "close": 17.9704, "volume": 7097.0}, {"date": "2022-06-28", "close": 18.0, "volume": 4511.0}, {"date": "2022-06-29", "close": 18.02, "volume": 2568.0}, {"date": "2022-06-30", "close": 18.03, "volume": 4444.0}, {"date": "2022-07-01", "close": 17.95, "volume": 3234.0}, {"date": "2022-07-05", "close": 17.9775, "volume": 3452.0}, {"date": "2022-07-06", "close": 18.35, "volume": 3683.0}, {"date": "2022-07-07", "close": 18.1894, "volume": 2805.0}, {"date": "2022-07-08", "close": 18.2851, "volume": 4966.0}, {"date": "2022-07-11", "close": 18.0039, "volume": 3734.0}, {"date": "2022-07-12", "close": 18.1053, "volume": 4347.0}, {"date": "2022-07-13", "close": 18.25, "volume": 16459.0}, {"date": "2022-07-14", "close": 17.77, "volume": 13995.0}, {"date": "2022-07-15", "close": 17.67, "volume": 39793.0}, {"date": "2022-07-18", "close": 17.75, "volume": 6065.0}, {"date": "2022-07-19", "close": 17.94, "volume": 6670.0}, {"date": "2022-07-20", "close": 18.21, "volume": 27522.0}, {"date": "2022-07-21", "close": 18.1429, "volume": 13664.0}, {"date": "2022-07-22", "close": 18.21, "volume": 15097.0}, {"date": "2022-07-25", "close": 18.04, "volume": 14028.0}, {"date": "2022-07-26", "close": 18.03, "volume": 1964.0}, {"date": "2022-07-27", "close": 17.925, "volume": 16249.0}, {"date": "2022-07-28", "close": 17.925, "volume": 11628.0}, {"date": "2022-07-29", "close": 18.11, "volume": 6880.0}, {"date": "2022-08-01", "close": 18.18, "volume": 19868.0}, {"date": "2022-08-02", "close": 18.17, "volume": 9410.0}, {"date": "2022-08-03", "close": 18.25, "volume": 13999.0}, {"date": "2022-08-04", "close": 18.0219, "volume": 12753.0}, {"date": "2022-08-05", "close": 18.19, "volume": 3759.0}, {"date": "2022-08-08", "close": 18.1945, "volume": 9538.0}, {"date": "2022-08-09", "close": 18.2, "volume": 2972.0}, {"date": "2022-08-10", "close": 18.25, "volume": 11531.0}, {"date": "2022-08-11", "close": 18.3, "volume": 11299.0}, {"date": "2022-08-12", "close": 18.46, "volume": 6055.0}, {"date": "2022-08-15", "close": 18.6, "volume": 25688.0}, {"date": "2022-08-16", "close": 18.57, "volume": 4363.0}, {"date": "2022-08-17", "close": 18.43, "volume": 7334.0}, {"date": "2022-08-18", "close": 18.5001, "volume": 3951.0}, {"date": "2022-08-19", "close": 18.48, "volume": 22252.0}, {"date": "2022-08-22", "close": 18.4716, "volume": 10236.0}, {"date": "2022-08-23", "close": 18.6726, "volume": 5655.0}, {"date": "2022-08-24", "close": 18.61, "volume": 2783.0}, {"date": "2022-08-25", "close": 18.67, "volume": 5872.0}, {"date": "2022-08-26", "close": 18.5, "volume": 4528.0}, {"date": "2022-08-29", "close": 18.4862, "volume": 11659.0}, {"date": "2022-08-30", "close": 18.09, "volume": 6818.0}, {"date": "2022-08-31", "close": 18.1, "volume": 13533.0}, {"date": "2022-09-01", "close": 17.88, "volume": 6084.0}, {"date": "2022-09-02", "close": 17.77, "volume": 15552.0}, {"date": "2022-09-06", "close": 17.86, "volume": 5806.0}, {"date": "2022-09-07", "close": 17.83, "volume": 15579.0}, {"date": "2022-09-08", "close": 17.774, "volume": 7687.0}, {"date": "2022-09-09", "close": 17.9808, "volume": 12817.0}, {"date": "2022-09-12", "close": 18.18, "volume": 10266.0}, {"date": "2022-09-13", "close": 17.75, "volume": 4617.0}, {"date": "2022-09-14", "close": 17.78, "volume": 6259.0}, {"date": "2022-09-15", "close": 17.5001, "volume": 2675.0}, {"date": "2022-09-16", "close": 17.54, "volume": 8248.0}, {"date": "2022-09-19", "close": 17.65, "volume": 4721.0}, {"date": "2022-09-20", "close": 17.4645, "volume": 4080.0}, {"date": "2022-09-21", "close": 17.4835, "volume": 13239.0}, {"date": "2022-09-22", "close": 17.45, "volume": 4641.0}, {"date": "2022-09-23", "close": 17.46, "volume": 13458.0}, {"date": "2022-09-26", "close": 17.17, "volume": 18655.0}, {"date": "2022-09-27", "close": 17.28, "volume": 14384.0}, {"date": "2022-09-28", "close": 17.0501, "volume": 3325.0}, {"date": "2022-09-29", "close": 17.15, "volume": 5733.0}, {"date": "2022-09-30", "close": 17.18, "volume": 2755.0}, {"date": "2022-10-03", "close": 17.29, "volume": 3777.0}, {"date": "2022-10-04", "close": 17.5875, "volume": 14607.0}, {"date": "2022-10-05", "close": 18.02, "volume": 11395.0}, {"date": "2022-10-06", "close": 17.9425, "volume": 3679.0}, {"date": "2022-10-07", "close": 17.45, "volume": 4029.0}, {"date": "2022-10-10", "close": 17.41, "volume": 2212.0}, {"date": "2022-10-11", "close": 17.43, "volume": 5588.0}, {"date": "2022-10-12", "close": 17.44, "volume": 3413.0}, {"date": "2022-10-13", "close": 17.05, "volume": 13631.0}, {"date": "2022-10-14", "close": 16.93, "volume": 1467.0}, {"date": "2022-10-17", "close": 17.25, "volume": 7552.0}, {"date": "2022-10-18", "close": 17.09, "volume": 9953.0}, {"date": "2022-10-19", "close": 17.1, "volume": 2361.0}, {"date": "2022-10-20", "close": 16.8, "volume": 10513.0}, {"date": "2022-10-21", "close": 16.79, "volume": 3779.0}, {"date": "2022-10-24", "close": 17.2, "volume": 2423.0}, {"date": "2022-10-25", "close": 17.22, "volume": 6303.0}, {"date": "2022-10-26", "close": 17.13, "volume": 5032.0}, {"date": "2022-10-27", "close": 17.37, "volume": 7459.0}, {"date": "2022-10-28", "close": 17.37, "volume": 1632.0}, {"date": "2022-10-31", "close": 17.36, "volume": 7006.0}, {"date": "2022-11-01", "close": 17.21, "volume": 11220.0}, {"date": "2022-11-02", "close": 17.3, "volume": 1831.0}, {"date": "2022-11-03", "close": 17.3799, "volume": 1813.0}, {"date": "2022-11-04", "close": 17.36, "volume": 4374.0}, {"date": "2022-11-07", "close": 17.42, "volume": 4605.0}, {"date": "2022-11-08", "close": 17.3, "volume": 3014.0}, {"date": "2022-11-09", "close": 17.2701, "volume": 9828.0}, {"date": "2022-11-10", "close": 17.47, "volume": 11575.0}, {"date": "2022-11-11", "close": 17.5, "volume": 6109.0}, {"date": "2022-11-14", "close": 17.29, "volume": 6437.0}, {"date": "2022-11-15", "close": 17.3, "volume": 7142.0}, {"date": "2022-11-16", "close": 17.28, "volume": 5094.0}, {"date": "2022-11-17", "close": 17.22, "volume": 3631.0}, {"date": "2022-11-18", "close": 17.38, "volume": 9481.0}, {"date": "2022-11-21", "close": 17.28, "volume": 3463.0}, {"date": "2022-11-22", "close": 17.27, "volume": 5155.0}, {"date": "2022-11-23", "close": 17.24, "volume": 579.0}, {"date": "2022-11-25", "close": 17.28, "volume": 277.0}, {"date": "2022-11-28", "close": 17.46, "volume": 6168.0}, {"date": "2022-11-29", "close": 17.345, "volume": 2617.0}, {"date": "2022-11-30", "close": 17.3701, "volume": 7081.0}, {"date": "2022-12-01", "close": 17.31, "volume": 4656.0}, {"date": "2022-12-02", "close": 17.265, "volume": 3161.0}, {"date": "2022-12-05", "close": 17.48, "volume": 8527.0}, {"date": "2022-12-06", "close": 17.37, "volume": 1539.0}, {"date": "2022-12-07", "close": 17.5899, "volume": 2643.0}, {"date": "2022-12-08", "close": 17.59, "volume": 15797.0}, {"date": "2022-12-09", "close": 17.4466, "volume": 3921.0}, {"date": "2022-12-12", "close": 17.33, "volume": 14019.0}, {"date": "2022-12-13", "close": 17.36, "volume": 7762.0}, {"date": "2022-12-14", "close": 17.1541, "volume": 8369.0}, {"date": "2022-12-15", "close": 17.02, "volume": 6418.0}, {"date": "2022-12-16", "close": 16.75, "volume": 5752.0}, {"date": "2022-12-19", "close": 16.89, "volume": 29838.0}, {"date": "2022-12-20", "close": 17.12, "volume": 4635.0}, {"date": "2022-12-21", "close": 17.5, "volume": 7027.0}, {"date": "2022-12-22", "close": 17.15, "volume": 400793.0}, {"date": "2022-12-23", "close": 17.35, "volume": 19000.0}, {"date": "2022-12-27", "close": 17.09, "volume": 22578.0}, {"date": "2022-12-28", "close": 17.11, "volume": 6868.0}, {"date": "2022-12-29", "close": 17.075, "volume": 17269.0}, {"date": "2022-12-30", "close": 16.93, "volume": 32272.0}, {"date": "2023-01-03", "close": 16.85, "volume": 31763.0}, {"date": "2023-01-04", "close": 16.92, "volume": 33624.0}, {"date": "2023-01-05", "close": 16.15, "volume": 29082.0}, {"date": "2023-01-06", "close": 16.24, "volume": 44261.0}, {"date": "2023-01-09", "close": 16.4273, "volume": 18674.0}, {"date": "2023-01-10", "close": 16.4, "volume": 5387.0}, {"date": "2023-01-11", "close": 16.51, "volume": 19986.0}, {"date": "2023-01-12", "close": 16.48, "volume": 12741.0}, {"date": "2023-01-13", "close": 16.39, "volume": 22812.0}, {"date": "2023-01-17", "close": 16.32, "volume": 43878.0}, {"date": "2023-01-18", "close": 16.32, "volume": 15078.0}, {"date": "2023-01-19", "close": 16.36, "volume": 11978.0}, {"date": "2023-01-20", "close": 16.32, "volume": 10154.0}, {"date": "2023-01-23", "close": 16.34, "volume": 47305.0}, {"date": "2023-01-24", "close": 16.35, "volume": 19745.0}, {"date": "2023-01-25", "close": 16.3, "volume": 49355.0}, {"date": "2023-01-26", "close": 16.2, "volume": 40100.0}, {"date": "2023-01-27", "close": 16.26, "volume": 46584.0}, {"date": "2023-01-30", "close": 16.41, "volume": 33623.0}, {"date": "2023-01-31", "close": 16.48, "volume": 22672.0}, {"date": "2023-02-01", "close": 16.51, "volume": 18951.0}, {"date": "2023-02-02", "close": 16.39, "volume": 25401.0}, {"date": "2023-02-03", "close": 16.23, "volume": 63816.0}, {"date": "2023-02-06", "close": 16.09, "volume": 57720.0}, {"date": "2023-02-07", "close": 16.12, "volume": 13552.0}, {"date": "2023-02-08", "close": 16.19, "volume": 19345.0}, {"date": "2023-02-09", "close": 16.2, "volume": 16136.0}, {"date": "2023-02-10", "close": 16.1, "volume": 21995.0}, {"date": "2023-02-13", "close": 16.09, "volume": 24512.0}, {"date": "2023-02-14", "close": 16.0685, "volume": 16501.0}, {"date": "2023-02-15", "close": 15.96, "volume": 13614.0}, {"date": "2023-02-16", "close": 15.78, "volume": 38579.0}, {"date": "2023-02-17", "close": 15.59, "volume": 23852.0}, {"date": "2023-02-21", "close": 15.66, "volume": 56253.0}, {"date": "2023-02-22", "close": 15.69, "volume": 41331.0}, {"date": "2023-02-23", "close": 15.78, "volume": 12101.0}, {"date": "2023-02-24", "close": 15.73, "volume": 7062.0}, {"date": "2023-02-27", "close": 15.7799, "volume": 7013.0}, {"date": "2023-02-28", "close": 15.74, "volume": 10653.0}, {"date": "2023-03-01", "close": 15.68, "volume": 9582.0}, {"date": "2023-03-02", "close": 15.66, "volume": 11775.0}, {"date": "2023-03-03", "close": 15.71, "volume": 12167.0}, {"date": "2023-03-06", "close": 15.69, "volume": 6122.0}, {"date": "2023-03-07", "close": 15.605, "volume": 8802.0}, {"date": "2023-03-08", "close": 15.63, "volume": 8121.0}, {"date": "2023-03-09", "close": 15.645, "volume": 18342.0}, {"date": "2023-03-10", "close": 15.51, "volume": 8322.0}, {"date": "2023-03-13", "close": 15.5, "volume": 28430.0}, {"date": "2023-03-14", "close": 15.54, "volume": 4570.0}, {"date": "2023-03-15", "close": 15.2, "volume": 13132.0}, {"date": "2023-03-16", "close": 15.39, "volume": 8831.0}, {"date": "2023-03-17", "close": 15.43, "volume": 6525.0}, {"date": "2023-03-20", "close": 15.3, "volume": 6852.0}, {"date": "2023-03-21", "close": 15.31, "volume": 4817.0}, {"date": "2023-03-22", "close": 15.3, "volume": 4436.0}, {"date": "2023-03-23", "close": 15.33, "volume": 1714.0}, {"date": "2023-03-24", "close": 15.325, "volume": 756.0}, {"date": "2023-03-27", "close": 15.295, "volume": 21833.0}, {"date": "2023-03-28", "close": 15.28, "volume": 1520.0}, {"date": "2023-03-29", "close": 15.31, "volume": 6663.0}, {"date": "2023-03-30", "close": 15.34, "volume": 6142.0}, {"date": "2023-03-31", "close": 15.43, "volume": 5201.0}, {"date": "2023-04-03", "close": 15.4, "volume": 3575.0}, {"date": "2023-04-04", "close": 15.388, "volume": 8012.0}, {"date": "2023-04-05", "close": 15.32, "volume": 15477.0}, {"date": "2023-04-06", "close": 15.37, "volume": 13768.0}, {"date": "2023-04-10", "close": 15.32, "volume": 4964.0}, {"date": "2023-04-11", "close": 15.45, "volume": 18958.0}, {"date": "2023-04-12", "close": 15.55, "volume": 11917.0}, {"date": "2023-04-13", "close": 15.48, "volume": 38255.0}, {"date": "2023-04-14", "close": 15.43, "volume": 33444.0}, {"date": "2023-04-17", "close": 15.29, "volume": 9191.0}, {"date": "2023-04-18", "close": 15.3107, "volume": 17837.0}, {"date": "2023-04-19", "close": 15.2505, "volume": 36482.0}, {"date": "2023-04-20", "close": 15.24, "volume": 23497.0}, {"date": "2023-04-21", "close": 15.27, "volume": 21843.0}, {"date": "2023-04-24", "close": 15.26, "volume": 33627.0}, {"date": "2023-04-25", "close": 15.24, "volume": 18147.0}, {"date": "2023-04-26", "close": 15.325, "volume": 8130.0}, {"date": "2023-04-27", "close": 15.32, "volume": 2724.0}, {"date": "2023-04-28", "close": 15.35, "volume": 9523.0}, {"date": "2023-05-01", "close": 15.33, "volume": 5449.0}, {"date": "2023-05-02", "close": 15.35, "volume": 19862.0}, {"date": "2023-05-03", "close": 15.33, "volume": 7684.0}, {"date": "2023-05-04", "close": 15.31, "volume": 6645.0}, {"date": "2023-05-05", "close": 15.425, "volume": 4398.0}, {"date": "2023-05-08", "close": 15.54, "volume": 8634.0}, {"date": "2023-05-09", "close": 15.45, "volume": 1381.0}, {"date": "2023-05-10", "close": 15.51, "volume": 4993.0}, {"date": "2023-05-11", "close": 15.44, "volume": 2481.0}, {"date": "2023-05-12", "close": 15.3, "volume": 1011.0}, {"date": "2023-05-15", "close": 15.31, "volume": 8851.0}, {"date": "2023-05-16", "close": 15.35, "volume": 1819.0}, {"date": "2023-05-17", "close": 15.4, "volume": 4423.0}, {"date": "2023-05-18", "close": 15.42, "volume": 5111.0}, {"date": "2023-05-19", "close": 15.43, "volume": 660.0}, {"date": "2023-05-22", "close": 15.447, "volume": 3824.0}, {"date": "2023-05-23", "close": 15.42, "volume": 6551.0}, {"date": "2023-05-24", "close": 15.32, "volume": 4445.0}, {"date": "2023-05-25", "close": 15.2501, "volume": 9261.0}, {"date": "2023-05-26", "close": 15.3, "volume": 5740.0}, {"date": "2023-05-30", "close": 15.31, "volume": 3617.0}, {"date": "2023-05-31", "close": 15.2779, "volume": 9411.0}, {"date": "2023-06-01", "close": 15.295, "volume": 6829.0}, {"date": "2023-06-02", "close": 15.325, "volume": 2814.0}, {"date": "2023-06-05", "close": 15.3241, "volume": 18028.0}, {"date": "2023-06-06", "close": 15.33, "volume": 10923.0}, {"date": "2023-06-07", "close": 15.39, "volume": 27098.0}, {"date": "2023-06-08", "close": 15.4, "volume": 9357.0}, {"date": "2023-06-09", "close": 15.42, "volume": 4041.0}, {"date": "2023-06-12", "close": 15.475, "volume": 15750.0}, {"date": "2023-06-13", "close": 15.5387, "volume": 4237.0}, {"date": "2023-06-14", "close": 15.48, "volume": 3025.0}, {"date": "2023-06-15", "close": 15.42, "volume": 13200.0}, {"date": "2023-06-16", "close": 15.37, "volume": 3151.0}, {"date": "2023-06-20", "close": 15.41, "volume": 3753.0}, {"date": "2023-06-21", "close": 15.37, "volume": 1243.0}, {"date": "2023-06-22", "close": 15.37, "volume": 430.0}, {"date": "2023-06-23", "close": 15.42, "volume": 902.0}, {"date": "2023-06-26", "close": 15.36, "volume": 2619.0}, {"date": "2023-06-27", "close": 15.36, "volume": 3411.0}, {"date": "2023-06-28", "close": 15.4101, "volume": 2225.0}, {"date": "2023-06-29", "close": 15.34, "volume": 7809.0}, {"date": "2023-06-30", "close": 15.42, "volume": 6702.0}, {"date": "2023-07-03", "close": 15.4398, "volume": 2385.0}, {"date": "2023-07-05", "close": 15.4642, "volume": 3914.0}, {"date": "2023-07-06", "close": 15.336, "volume": 6906.0}, {"date": "2023-07-07", "close": 15.4, "volume": 2895.0}, {"date": "2023-07-10", "close": 15.43, "volume": 11157.0}, {"date": "2023-07-11", "close": 15.46, "volume": 7643.0}, {"date": "2023-07-12", "close": 15.51, "volume": 18172.0}, {"date": "2023-07-13", "close": 15.534, "volume": 3319.0}, {"date": "2023-07-14", "close": 15.551, "volume": 7680.0}, {"date": "2023-07-17", "close": 15.66, "volume": 8585.0}, {"date": "2023-07-18", "close": 15.6519, "volume": 2996.0}, {"date": "2023-07-19", "close": 15.61, "volume": 2092.0}, {"date": "2023-07-20", "close": 15.59, "volume": 1770.0}, {"date": "2023-07-21", "close": 15.5501, "volume": 761.0}, {"date": "2023-07-24", "close": 15.6, "volume": 3175.0}, {"date": "2023-07-25", "close": 15.6201, "volume": 2826.0}, {"date": "2023-07-26", "close": 15.75, "volume": 5442.0}, {"date": "2023-07-27", "close": 15.85, "volume": 16845.0}, {"date": "2023-07-28", "close": 15.881, "volume": 33109.0}, {"date": "2023-07-31", "close": 15.8901, "volume": 10125.0}, {"date": "2023-08-01", "close": 15.8, "volume": 7621.0}, {"date": "2023-08-02", "close": 15.74, "volume": 7130.0}, {"date": "2023-08-03", "close": 15.67, "volume": 6586.0}, {"date": "2023-08-04", "close": 15.59, "volume": 11293.0}, {"date": "2023-08-07", "close": 15.8, "volume": 8843.0}, {"date": "2023-08-08", "close": 15.77, "volume": 3025.0}, {"date": "2023-08-09", "close": 15.83, "volume": 3494.0}, {"date": "2023-08-10", "close": 15.8, "volume": 3357.0}, {"date": "2023-08-11", "close": 15.49, "volume": 27523.0}, {"date": "2023-08-14", "close": 15.28, "volume": 71777.0}, {"date": "2023-08-15", "close": 15.32, "volume": 100626.0}, {"date": "2023-08-16", "close": 15.31, "volume": 110404.0}, {"date": "2023-08-17", "close": 15.17, "volume": 64957.0}, {"date": "2023-08-18", "close": 15.18, "volume": 143783.0}, {"date": "2023-08-21", "close": 15.13, "volume": 2630.0}, {"date": "2023-08-22", "close": 15.11, "volume": 125473.0}, {"date": "2023-08-23", "close": 15.18, "volume": 1771.0}, {"date": "2023-08-24", "close": 14.99, "volume": 62120.0}, {"date": "2023-08-25", "close": 15.01, "volume": 59410.0}, {"date": "2023-08-28", "close": 15.25, "volume": 14762.0}, {"date": "2023-08-29", "close": 15.27, "volume": 14307.0}, {"date": "2023-08-30", "close": 15.24, "volume": 5072.0}, {"date": "2023-08-31", "close": 15.23, "volume": 3551.0}, {"date": "2023-09-01", "close": 15.255, "volume": 15267.0}, {"date": "2023-09-05", "close": 15.23, "volume": 4531.0}, {"date": "2023-09-06", "close": 15.2, "volume": 4401.0}, {"date": "2023-09-07", "close": 15.25, "volume": 8043.0}, {"date": "2023-09-08", "close": 15.2999, "volume": 9642.0}, {"date": "2023-09-11", "close": 15.285, "volume": 1013.0}, {"date": "2023-09-12", "close": 15.35, "volume": 10673.0}, {"date": "2023-09-13", "close": 15.34, "volume": 2160.0}, {"date": "2023-09-14", "close": 15.26, "volume": 4368.0}, {"date": "2023-09-15", "close": 15.2268, "volume": 3657.0}, {"date": "2023-09-18", "close": 15.27, "volume": 1797.0}, {"date": "2023-09-19", "close": 15.29, "volume": 4174.0}, {"date": "2023-09-20", "close": 15.28, "volume": 3251.0}, {"date": "2023-09-21", "close": 15.34, "volume": 7032.0}, {"date": "2023-09-22", "close": 15.3261, "volume": 8016.0}, {"date": "2023-09-25", "close": 15.345, "volume": 4152.0}, {"date": "2023-09-26", "close": 15.3, "volume": 11501.0}, {"date": "2023-09-27", "close": 15.251, "volume": 7197.0}, {"date": "2023-09-28", "close": 15.25, "volume": 2344.0}, {"date": "2023-09-29", "close": 15.24, "volume": 5513.0}, {"date": "2023-10-02", "close": 15.29, "volume": 11488.0}, {"date": "2023-10-03", "close": 15.1243, "volume": 1578.0}, {"date": "2023-10-04", "close": 15.125, "volume": 5023.0}, {"date": "2023-10-05", "close": 15.18, "volume": 1694.0}, {"date": "2023-10-06", "close": 15.2381, "volume": 14786.0}, {"date": "2023-10-09", "close": 15.28, "volume": 3323.0}, {"date": "2023-10-10", "close": 15.355, "volume": 2440.0}, {"date": "2023-10-11", "close": 15.4, "volume": 4528.0}, {"date": "2023-10-12", "close": 15.16, "volume": 2348.0}, {"date": "2023-10-13", "close": 15.15, "volume": 2754.0}, {"date": "2023-10-16", "close": 15.08, "volume": 5607.0}, {"date": "2023-10-17", "close": 15.1, "volume": 1244.0}, {"date": "2023-10-18", "close": 15.1, "volume": 2892.0}, {"date": "2023-10-19", "close": 15.06, "volume": 3095.0}, {"date": "2023-10-20", "close": 15.08, "volume": 4947.0}, {"date": "2023-10-23", "close": 15.08, "volume": 1512.0}, {"date": "2023-10-24", "close": 15.09, "volume": 1803.0}, {"date": "2023-10-25", "close": 15.09, "volume": 1684.0}, {"date": "2023-10-26", "close": 15.02, "volume": 4513.0}, {"date": "2023-10-27", "close": 15.05, "volume": 2467.0}, {"date": "2023-10-30", "close": 15.05, "volume": 2709.0}, {"date": "2023-10-31", "close": 15.0489, "volume": 5731.0}, {"date": "2023-11-01", "close": 15.11, "volume": 6790.0}, {"date": "2023-11-02", "close": 15.2799, "volume": 10071.0}, {"date": "2023-11-03", "close": 15.39, "volume": 5261.0}, {"date": "2023-11-06", "close": 15.33, "volume": 4021.0}, {"date": "2023-11-07", "close": 15.39, "volume": 8345.0}, {"date": "2023-11-08", "close": 15.39, "volume": 20953.0}, {"date": "2023-11-09", "close": 15.39, "volume": 6936.0}, {"date": "2023-11-10", "close": 15.4499, "volume": 7282.0}, {"date": "2023-11-13", "close": 15.4369, "volume": 4815.0}, {"date": "2023-11-14", "close": 15.33, "volume": 2280.0}, {"date": "2023-11-15", "close": 15.3348, "volume": 1551.0}, {"date": "2023-11-16", "close": 15.4341, "volume": 2240.0}, {"date": "2023-11-17", "close": 15.4816, "volume": 9934.0}, {"date": "2023-11-20", "close": 15.5, "volume": 2981.0}, {"date": "2023-11-21", "close": 15.505, "volume": 3096.0}, {"date": "2023-11-22", "close": 15.5022, "volume": 3340.0}, {"date": "2023-11-24", "close": 15.5999, "volume": 2596.0}, {"date": "2023-11-27", "close": 15.55, "volume": 5774.0}, {"date": "2023-11-28", "close": 15.51, "volume": 2693.0}, {"date": "2023-11-29", "close": 15.52, "volume": 3544.0}, {"date": "2023-11-30", "close": 15.554, "volume": 5004.0}, {"date": "2023-12-01", "close": 15.63, "volume": 4158.0}, {"date": "2023-12-04", "close": 15.635, "volume": 2652.0}, {"date": "2023-12-05", "close": 15.6666, "volume": 5431.0}, {"date": "2023-12-06", "close": 15.6924, "volume": 1356.0}, {"date": "2023-12-07", "close": 15.6, "volume": 10137.0}, {"date": "2023-12-08", "close": 15.6, "volume": 2801.0}, {"date": "2023-12-11", "close": 15.6, "volume": 3102.0}, {"date": "2023-12-12", "close": 15.54, "volume": 21007.0}, {"date": "2023-12-13", "close": 15.7491, "volume": 6058.0}, {"date": "2023-12-14", "close": 15.67, "volume": 8606.0}, {"date": "2023-12-15", "close": 15.6169, "volume": 7230.0}, {"date": "2023-12-18", "close": 15.67, "volume": 3620.0}, {"date": "2023-12-19", "close": 15.7425, "volume": 7912.0}, {"date": "2023-12-20", "close": 15.68, "volume": 6787.0}, {"date": "2023-12-21", "close": 15.64, "volume": 5371.0}, {"date": "2023-12-22", "close": 15.75, "volume": 17465.0}, {"date": "2023-12-26", "close": 15.73, "volume": 8958.0}, {"date": "2023-12-27", "close": 15.92, "volume": 7884.0}, {"date": "2023-12-28", "close": 15.84, "volume": 10257.0}, {"date": "2023-12-29", "close": 15.75, "volume": 6568.0}, {"date": "2024-01-02", "close": 15.68, "volume": 3558.0}, {"date": "2024-01-03", "close": 15.78, "volume": 3083.0}, {"date": "2024-01-04", "close": 15.795, "volume": 5980.0}, {"date": "2024-01-05", "close": 15.8101, "volume": 2006.0}, {"date": "2024-01-08", "close": 15.8813, "volume": 4447.0}, {"date": "2024-01-09", "close": 15.8721, "volume": 1183.0}, {"date": "2024-01-10", "close": 15.95, "volume": 1626.0}, {"date": "2024-01-11", "close": 15.9697, "volume": 2946.0}, {"date": "2024-01-12", "close": 15.75, "volume": 4677.0}, {"date": "2024-01-16", "close": 15.85, "volume": 4424.0}, {"date": "2024-01-17", "close": 15.8, "volume": 4270.0}, {"date": "2024-01-18", "close": 15.75, "volume": 19212.0}, {"date": "2024-01-19", "close": 15.73, "volume": 6127.0}, {"date": "2024-01-22", "close": 15.78, "volume": 6980.0}, {"date": "2024-01-23", "close": 15.76, "volume": 5201.0}, {"date": "2024-01-24", "close": 15.825, "volume": 1537.0}, {"date": "2024-01-25", "close": 15.84, "volume": 1280.0}, {"date": "2024-01-26", "close": 15.8501, "volume": 3003.0}, {"date": "2024-01-29", "close": 15.8414, "volume": 2924.0}, {"date": "2024-01-30", "close": 15.93, "volume": 3685.0}, {"date": "2024-01-31", "close": 15.9008, "volume": 7388.0}, {"date": "2024-02-01", "close": 16.0606, "volume": 9440.0}, {"date": "2024-02-02", "close": 15.95, "volume": 3991.0}, {"date": "2024-02-05", "close": 15.99, "volume": 3518.0}, {"date": "2024-02-06", "close": 16.0999, "volume": 2298.0}, {"date": "2024-02-07", "close": 16.1, "volume": 6217.0}, {"date": "2024-02-08", "close": 16.06, "volume": 1242.0}, {"date": "2024-02-09", "close": 16.0894, "volume": 569.0}, {"date": "2024-02-12", "close": 16.13, "volume": 3839.0}, {"date": "2024-02-13", "close": 16.085, "volume": 9385.0}, {"date": "2024-02-14", "close": 16.05, "volume": 1786.0}, {"date": "2024-02-15", "close": 16.0695, "volume": 2491.0}, {"date": "2024-02-16", "close": 15.9794, "volume": 2015.0}, {"date": "2024-02-20", "close": 16.05, "volume": 3647.0}, {"date": "2024-02-21", "close": 16.12, "volume": 4898.0}, {"date": "2024-02-22", "close": 16.0899, "volume": 4008.0}, {"date": "2024-02-23", "close": 16.0, "volume": 12004.0}, {"date": "2024-02-26", "close": 16.01, "volume": 2130.0}, {"date": "2024-02-27", "close": 16.0099, "volume": 8556.0}, {"date": "2024-02-28", "close": 16.023, "volume": 2999.0}, {"date": "2024-02-29", "close": 16.07, "volume": 4370.0}, {"date": "2024-03-01", "close": 16.01, "volume": 19760.0}, {"date": "2024-03-04", "close": 16.01, "volume": 14130.0}, {"date": "2024-03-05", "close": 15.98, "volume": 2474.0}, {"date": "2024-03-06", "close": 15.99, "volume": 11536.0}, {"date": "2024-03-07", "close": 16.05, "volume": 6786.0}, {"date": "2024-03-08", "close": 16.05, "volume": 3764.0}, {"date": "2024-03-11", "close": 16.1, "volume": 10713.0}, {"date": "2024-03-12", "close": 16.12, "volume": 6138.0}, {"date": "2024-03-13", "close": 16.13, "volume": 6214.0}, {"date": "2024-03-14", "close": 15.98, "volume": 11150.0}, {"date": "2024-03-15", "close": 15.96, "volume": 4494.0}, {"date": "2024-03-18", "close": 15.83, "volume": 52563.0}, {"date": "2024-03-19", "close": 15.95, "volume": 25051.0}, {"date": "2024-03-20", "close": 15.99, "volume": 8927.0}, {"date": "2024-03-21", "close": 16.02, "volume": 14800.0}, {"date": "2024-03-22", "close": 16.05, "volume": 37424.0}, {"date": "2024-03-25", "close": 16.13, "volume": 271798.0}, {"date": "2024-03-26", "close": 16.04, "volume": 42792.0}, {"date": "2024-03-27", "close": 16.05, "volume": 86134.0}, {"date": "2024-03-28", "close": 15.86, "volume": 101990.0}, {"date": "2024-04-01", "close": 15.78, "volume": 163282.0}, {"date": "2024-04-02", "close": 15.75, "volume": 3988.0}, {"date": "2024-04-03", "close": 15.7942, "volume": 5902.0}, {"date": "2024-04-04", "close": 15.71, "volume": 14659.0}, {"date": "2024-04-05", "close": 15.57, "volume": 19306.0}, {"date": "2024-04-08", "close": 15.5403, "volume": 10173.0}, {"date": "2024-04-09", "close": 15.56, "volume": 25535.0}, {"date": "2024-04-10", "close": 15.4329, "volume": 22972.0}, {"date": "2024-04-11", "close": 15.4102, "volume": 12464.0}, {"date": "2024-04-12", "close": 15.28, "volume": 5314.0}, {"date": "2024-04-15", "close": 15.1032, "volume": 21023.0}, {"date": "2024-04-16", "close": 15.12, "volume": 2914.0}, {"date": "2024-04-17", "close": 15.1, "volume": 1086.0}, {"date": "2024-04-18", "close": 15.05, "volume": 15200.0}, {"date": "2024-04-19", "close": 15.0, "volume": 20117.0}, {"date": "2024-04-22", "close": 15.0464, "volume": 38891.0}, {"date": "2024-04-23", "close": 15.37, "volume": 129574.0}, {"date": "2024-04-24", "close": 15.27, "volume": 141169.0}, {"date": "2024-04-25", "close": 15.15, "volume": 21226.0}, {"date": "2024-04-26", "close": 15.23, "volume": 29191.0}, {"date": "2024-04-29", "close": 15.23, "volume": 23088.0}, {"date": "2024-04-30", "close": 15.25, "volume": 6464.0}, {"date": "2024-05-01", "close": 15.2, "volume": 15463.0}, {"date": "2024-05-02", "close": 15.1741, "volume": 9430.0}, {"date": "2024-05-03", "close": 15.23, "volume": 8302.0}, {"date": "2024-05-06", "close": 15.24, "volume": 9328.0}, {"date": "2024-05-07", "close": 15.23, "volume": 13019.0}, {"date": "2024-05-08", "close": 15.225, "volume": 17336.0}, {"date": "2024-05-09", "close": 15.2, "volume": 6553.0}, {"date": "2024-05-10", "close": 15.2045, "volume": 8690.0}, {"date": "2024-05-13", "close": 15.18, "volume": 7449.0}, {"date": "2024-05-14", "close": 15.06, "volume": 19030.0}, {"date": "2024-05-15", "close": 15.12, "volume": 11073.0}, {"date": "2024-05-16", "close": 15.1899, "volume": 30448.0}, {"date": "2024-05-17", "close": 15.19, "volume": 14378.0}, {"date": "2024-05-20", "close": 15.1699, "volume": 20216.0}, {"date": "2024-05-21", "close": 15.1542, "volume": 7574.0}, {"date": "2024-05-22", "close": 15.14, "volume": 7526.0}, {"date": "2024-05-23", "close": 15.1, "volume": 16837.0}, {"date": "2024-05-24", "close": 15.1, "volume": 4578.0}, {"date": "2024-05-28", "close": 15.1, "volume": 7626.0}, {"date": "2024-05-29", "close": 15.1, "volume": 10419.0}, {"date": "2024-05-30", "close": 15.05, "volume": 6179.0}, {"date": "2024-05-31", "close": 15.06, "volume": 15686.0}, {"date": "2024-06-03", "close": 15.0901, "volume": 7463.0}, {"date": "2024-06-04", "close": 15.155, "volume": 17244.0}, {"date": "2024-06-05", "close": 15.2, "volume": 11042.0}, {"date": "2024-06-06", "close": 15.15, "volume": 10454.0}, {"date": "2024-06-07", "close": 15.215, "volume": 18313.0}, {"date": "2024-06-10", "close": 15.255, "volume": 20411.0}, {"date": "2024-06-11", "close": 15.32, "volume": 14221.0}, {"date": "2024-06-12", "close": 15.33, "volume": 15675.0}, {"date": "2024-06-13", "close": 15.4, "volume": 21919.0}, {"date": "2024-06-14", "close": 15.23, "volume": 6085.0}, {"date": "2024-06-17", "close": 15.1978, "volume": 5214.0}, {"date": "2024-06-18", "close": 15.27, "volume": 14959.0}, {"date": "2024-06-20", "close": 15.21, "volume": 6341.0}, {"date": "2024-06-21", "close": 15.26, "volume": 8848.0}, {"date": "2024-06-24", "close": 15.25, "volume": 2708.0}, {"date": "2024-06-25", "close": 15.27, "volume": 6657.0}, {"date": "2024-06-26", "close": 15.28, "volume": 2364.0}, {"date": "2024-06-27", "close": 15.345, "volume": 4288.0}, {"date": "2024-06-28", "close": 15.36, "volume": 12493.0}, {"date": "2024-07-01", "close": 15.3012, "volume": 212095.0}, {"date": "2024-07-02", "close": 15.375, "volume": 1734.0}, {"date": "2024-07-03", "close": 15.36, "volume": 6676.0}, {"date": "2024-07-05", "close": 15.435, "volume": 19881.0}, {"date": "2024-07-08", "close": 15.39, "volume": 185118.0}, {"date": "2024-07-09", "close": 15.36, "volume": 52229.0}, {"date": "2024-07-10", "close": 15.37, "volume": 8673.0}, {"date": "2024-07-11", "close": 15.37, "volume": 14463.0}, {"date": "2024-07-12", "close": 15.35, "volume": 38510.0}, {"date": "2024-07-15", "close": 15.275, "volume": 15018.0}, {"date": "2024-07-16", "close": 15.35, "volume": 17514.0}, {"date": "2024-07-17", "close": 15.2399, "volume": 20841.0}, {"date": "2024-07-18", "close": 15.228, "volume": 29085.0}, {"date": "2024-07-19", "close": 15.23, "volume": 3771.0}, {"date": "2024-07-22", "close": 15.23, "volume": 8712.0}, {"date": "2024-07-23", "close": 15.28, "volume": 31574.0}, {"date": "2024-07-24", "close": 15.2199, "volume": 16569.0}, {"date": "2024-07-25", "close": 15.21, "volume": 20871.0}, {"date": "2024-07-26", "close": 15.19, "volume": 28692.0}, {"date": "2024-07-29", "close": 15.22, "volume": 3442.0}, {"date": "2024-07-30", "close": 15.3, "volume": 58990.0}, {"date": "2024-07-31", "close": 15.25, "volume": 27547.0}, {"date": "2024-08-01", "close": 15.249, "volume": 30619.0}, {"date": "2024-08-02", "close": 15.1999, "volume": 19001.0}, {"date": "2024-08-05", "close": 15.0, "volume": 31055.0}, {"date": "2024-08-06", "close": 14.99, "volume": 26655.0}, {"date": "2024-08-07", "close": 15.11, "volume": 37086.0}, {"date": "2024-08-08", "close": 15.149, "volume": 14094.0}, {"date": "2024-08-09", "close": 15.13, "volume": 19778.0}, {"date": "2024-08-12", "close": 15.179, "volume": 32225.0}, {"date": "2024-08-13", "close": 15.18, "volume": 39413.0}, {"date": "2024-08-14", "close": 15.2, "volume": 16685.0}, {"date": "2024-08-15", "close": 15.14, "volume": 16185.0}, {"date": "2024-08-16", "close": 15.1185, "volume": 10379.0}, {"date": "2024-08-19", "close": 15.17, "volume": 27364.0}, {"date": "2024-08-20", "close": 15.15, "volume": 12672.0}, {"date": "2024-08-21", "close": 15.14, "volume": 17086.0}, {"date": "2024-08-22", "close": 14.979, "volume": 53698.0}, {"date": "2024-08-23", "close": 15.03, "volume": 27552.0}, {"date": "2024-08-26", "close": 15.15, "volume": 37121.0}, {"date": "2024-08-27", "close": 15.2, "volume": 19920.0}, {"date": "2024-08-28", "close": 15.14, "volume": 21140.0}, {"date": "2024-08-29", "close": 15.19, "volume": 10311.0}, {"date": "2024-08-30", "close": 15.2242, "volume": 12381.0}, {"date": "2024-09-03", "close": 15.17, "volume": 20636.0}, {"date": "2024-09-04", "close": 15.186, "volume": 4408.0}, {"date": "2024-09-05", "close": 15.267, "volume": 13083.0}, {"date": "2024-09-06", "close": 15.24, "volume": 22552.0}, {"date": "2024-09-09", "close": 15.33, "volume": 20887.0}, {"date": "2024-09-10", "close": 15.32, "volume": 8392.0}, {"date": "2024-09-11", "close": 15.33, "volume": 11529.0}, {"date": "2024-09-12", "close": 15.387, "volume": 39377.0}, {"date": "2024-09-13", "close": 15.25, "volume": 10371.0}, {"date": "2024-09-16", "close": 15.22, "volume": 19675.0}, {"date": "2024-09-17", "close": 15.247, "volume": 7475.0}, {"date": "2024-09-18", "close": 15.31, "volume": 11227.0}, {"date": "2024-09-19", "close": 15.18, "volume": 80778.0}, {"date": "2024-09-20", "close": 15.19, "volume": 22337.0}, {"date": "2024-09-23", "close": 15.15, "volume": 9221.0}, {"date": "2024-09-24", "close": 15.195, "volume": 7375.0}, {"date": "2024-09-25", "close": 15.21, "volume": 5344.0}, {"date": "2024-09-26", "close": 15.25, "volume": 27950.0}, {"date": "2024-09-27", "close": 15.2914, "volume": 8055.0}, {"date": "2024-09-30", "close": 15.39, "volume": 6964.0}, {"date": "2024-10-01", "close": 15.46, "volume": 188591.0}, {"date": "2024-10-02", "close": 15.45, "volume": 3014.0}, {"date": "2024-10-03", "close": 15.5, "volume": 5381.0}, {"date": "2024-10-04", "close": 15.54, "volume": 168782.0}, {"date": "2024-10-07", "close": 15.42, "volume": 35049.0}, {"date": "2024-10-08", "close": 15.5, "volume": 19525.0}, {"date": "2024-10-09", "close": 15.52, "volume": 7292.0}, {"date": "2024-10-10", "close": 15.56, "volume": 10244.0}, {"date": "2024-10-11", "close": 15.51, "volume": 13069.0}, {"date": "2024-10-14", "close": 15.5, "volume": 7922.0}, {"date": "2024-10-15", "close": 15.35, "volume": 18124.0}, {"date": "2024-10-16", "close": 15.37, "volume": 8583.0}, {"date": "2024-10-17", "close": 15.34, "volume": 6520.0}, {"date": "2024-10-18", "close": 15.48, "volume": 12635.0}, {"date": "2024-10-21", "close": 15.4515, "volume": 7652.0}, {"date": "2024-10-22", "close": 15.41, "volume": 15449.0}, {"date": "2024-10-23", "close": 15.31, "volume": 17320.0}, {"date": "2024-10-24", "close": 15.37, "volume": 3387.0}, {"date": "2024-10-25", "close": 15.43, "volume": 13720.0}, {"date": "2024-10-28", "close": 15.4, "volume": 33746.0}, {"date": "2024-10-29", "close": 15.2803, "volume": 10880.0}, {"date": "2024-10-30", "close": 15.27, "volume": 8062.0}, {"date": "2024-10-31", "close": 15.2973, "volume": 6156.0}, {"date": "2024-11-01", "close": 15.31, "volume": 13545.0}, {"date": "2024-11-04", "close": 15.2898, "volume": 9361.0}, {"date": "2024-11-05", "close": 15.3599, "volume": 7354.0}, {"date": "2024-11-06", "close": 15.41, "volume": 12910.0}, {"date": "2024-11-07", "close": 15.385, "volume": 18737.0}, {"date": "2024-11-08", "close": 15.4741, "volume": 15768.0}, {"date": "2024-11-11", "close": 15.41, "volume": 9673.0}, {"date": "2024-11-12", "close": 15.3, "volume": 9112.0}, {"date": "2024-11-13", "close": 15.295, "volume": 3619.0}, {"date": "2024-11-14", "close": 15.3072, "volume": 19285.0}, {"date": "2024-11-15", "close": 15.17, "volume": 5296.0}, {"date": "2024-11-18", "close": 15.2, "volume": 13060.0}, {"date": "2024-11-19", "close": 15.23, "volume": 5813.0}, {"date": "2024-11-20", "close": 15.15, "volume": 13083.0}, {"date": "2024-11-21", "close": 15.1539, "volume": 14003.0}, {"date": "2024-11-22", "close": 15.14, "volume": 19225.0}, {"date": "2024-11-25", "close": 15.2, "volume": 13203.0}, {"date": "2024-11-26", "close": 15.25, "volume": 10275.0}, {"date": "2024-11-27", "close": 15.31, "volume": 6435.0}, {"date": "2024-11-29", "close": 15.33, "volume": 7536.0}, {"date": "2024-12-02", "close": 15.28, "volume": 7377.0}, {"date": "2024-12-03", "close": 15.3, "volume": 42359.0}, {"date": "2024-12-04", "close": 15.31, "volume": 19195.0}, {"date": "2024-12-05", "close": 15.4657, "volume": 14183.0}, {"date": "2024-12-06", "close": 15.54, "volume": 23014.0}, {"date": "2024-12-09", "close": 15.475, "volume": 13417.0}, {"date": "2024-12-10", "close": 15.53, "volume": 7163.0}, {"date": "2024-12-11", "close": 15.55, "volume": 16139.0}, {"date": "2024-12-12", "close": 15.55, "volume": 7074.0}, {"date": "2024-12-13", "close": 15.45, "volume": 13888.0}, {"date": "2024-12-16", "close": 15.44, "volume": 16888.0}, {"date": "2024-12-17", "close": 15.49, "volume": 20627.0}, {"date": "2024-12-18", "close": 15.25, "volume": 31492.0}, {"date": "2024-12-19", "close": 15.141, "volume": 25334.0}, {"date": "2024-12-20", "close": 15.2, "volume": 31851.0}, {"date": "2024-12-23", "close": 15.2, "volume": 12235.0}, {"date": "2024-12-24", "close": 15.28, "volume": 9959.0}, {"date": "2024-12-26", "close": 15.22, "volume": 7207.0}, {"date": "2024-12-27", "close": 15.2095, "volume": 4513.0}, {"date": "2024-12-30", "close": 15.18, "volume": 6201.0}, {"date": "2024-12-31", "close": 15.4398, "volume": 217741.0}, {"date": "2025-01-02", "close": 15.255, "volume": 11509.0}, {"date": "2025-01-03", "close": 15.2168, "volume": 30688.0}, {"date": "2025-01-06", "close": 15.34, "volume": 207478.0}, {"date": "2025-01-07", "close": 15.2616, "volume": 33752.0}, {"date": "2025-01-08", "close": 15.19, "volume": 14126.0}, {"date": "2025-01-10", "close": 15.08, "volume": 37674.0}, {"date": "2025-01-13", "close": 15.15, "volume": 12572.0}, {"date": "2025-01-14", "close": 15.1246, "volume": 14340.0}, {"date": "2025-01-15", "close": 15.125, "volume": 26887.0}, {"date": "2025-01-16", "close": 15.1432, "volume": 22492.0}, {"date": "2025-01-17", "close": 15.11, "volume": 11397.0}, {"date": "2025-01-21", "close": 15.11, "volume": 7615.0}, {"date": "2025-01-22", "close": 15.16, "volume": 8831.0}, {"date": "2025-01-23", "close": 15.1063, "volume": 4205.0}, {"date": "2025-01-24", "close": 15.0863, "volume": 8781.0}, {"date": "2025-01-27", "close": 15.02, "volume": 20914.0}, {"date": "2025-01-28", "close": 15.09, "volume": 5188.0}, {"date": "2025-01-29", "close": 15.03, "volume": 10923.0}, {"date": "2025-01-30", "close": 15.12, "volume": 23728.0}, {"date": "2025-01-31", "close": 15.1479, "volume": 44328.0}, {"date": "2025-02-03", "close": 15.125, "volume": 5072.0}, {"date": "2025-02-04", "close": 15.2599, "volume": 18861.0}, {"date": "2025-02-05", "close": 15.24, "volume": 13543.0}, {"date": "2025-02-06", "close": 15.261, "volume": 22544.0}, {"date": "2025-02-07", "close": 15.27, "volume": 8692.0}, {"date": "2025-02-10", "close": 15.295, "volume": 8563.0}, {"date": "2025-02-11", "close": 15.31, "volume": 5306.0}, {"date": "2025-02-12", "close": 15.29, "volume": 6391.0}, {"date": "2025-02-13", "close": 15.29, "volume": 14377.0}, {"date": "2025-02-14", "close": 15.3341, "volume": 12733.0}, {"date": "2025-02-18", "close": 15.39, "volume": 16302.0}, {"date": "2025-02-19", "close": 15.28, "volume": 23129.0}, {"date": "2025-02-20", "close": 15.3, "volume": 8278.0}, {"date": "2025-02-21", "close": 15.287, "volume": 16648.0}, {"date": "2025-02-24", "close": 15.3, "volume": 6476.0}, {"date": "2025-02-25", "close": 15.16, "volume": 76906.0}, {"date": "2025-02-26", "close": 15.1, "volume": 47838.0}, {"date": "2025-02-27", "close": 15.12, "volume": 22114.0}, {"date": "2025-02-28", "close": 15.14, "volume": 18117.0}, {"date": "2025-03-03", "close": 15.13, "volume": 13805.0}, {"date": "2025-03-04", "close": 15.1, "volume": 31644.0}, {"date": "2025-03-05", "close": 15.25, "volume": 20174.0}, {"date": "2025-03-06", "close": 15.1759, "volume": 3000.0}, {"date": "2025-03-07", "close": 15.16, "volume": 941.0}, {"date": "2025-03-10", "close": 15.1365, "volume": 6540.0}, {"date": "2025-03-11", "close": 15.1, "volume": 10043.0}, {"date": "2025-03-12", "close": 15.1299, "volume": 4547.0}, {"date": "2025-03-13", "close": 15.11, "volume": 7759.0}, {"date": "2025-03-14", "close": 15.052, "volume": 23687.0}, {"date": "2025-03-17", "close": 15.1136, "volume": 4466.0}, {"date": "2025-03-18", "close": 15.0613, "volume": 1004.0}, {"date": "2025-03-19", "close": 15.12, "volume": 28980.0}, {"date": "2025-03-20", "close": 15.15, "volume": 3119.0}, {"date": "2025-03-21", "close": 15.0845, "volume": 5943.0}, {"date": "2025-03-24", "close": 15.08, "volume": 21226.0}, {"date": "2025-03-25", "close": 15.17, "volume": 13940.0}, {"date": "2025-03-26", "close": 15.1599, "volume": 8857.0}, {"date": "2025-03-27", "close": 15.145, "volume": 4592.0}, {"date": "2025-03-28", "close": 15.187, "volume": 13844.0}, {"date": "2025-03-31", "close": 15.205, "volume": 227863.0}, {"date": "2025-04-01", "close": 15.38, "volume": 14511.0}, {"date": "2025-04-02", "close": 15.35, "volume": 6948.0}, {"date": "2025-04-03", "close": 15.6263, "volume": 21787.0}, {"date": "2025-04-04", "close": 15.47, "volume": 204970.0}, {"date": "2025-04-07", "close": 14.965, "volume": 38444.0}, {"date": "2025-04-08", "close": 15.0, "volume": 9617.0}, {"date": "2025-04-09", "close": 15.15, "volume": 16453.0}, {"date": "2025-04-10", "close": 15.04, "volume": 13155.0}, {"date": "2025-04-11", "close": 15.09, "volume": 23882.0}, {"date": "2025-04-14", "close": 15.2311, "volume": 21148.0}, {"date": "2025-04-15", "close": 15.16, "volume": 25568.0}, {"date": "2025-04-16", "close": 15.065, "volume": 8148.0}, {"date": "2025-04-17", "close": 15.149, "volume": 2891.0}, {"date": "2025-04-21", "close": 15.1099, "volume": 34734.0}, {"date": "2025-04-22", "close": 15.16, "volume": 6316.0}, {"date": "2025-04-23", "close": 15.13, "volume": 23851.0}, {"date": "2025-04-24", "close": 15.2, "volume": 12031.0}, {"date": "2025-04-25", "close": 15.205, "volume": 2855.0}, {"date": "2025-04-28", "close": 15.22, "volume": 22696.0}, {"date": "2025-04-29", "close": 15.22, "volume": 16693.0}, {"date": "2025-04-30", "close": 15.24, "volume": 30706.0}, {"date": "2025-05-01", "close": 15.2175, "volume": 25959.0}, {"date": "2025-05-02", "close": 15.25, "volume": 16639.0}, {"date": "2025-05-05", "close": 15.159, "volume": 29643.0}, {"date": "2025-05-06", "close": 15.13, "volume": 34098.0}, {"date": "2025-05-07", "close": 15.14, "volume": 9349.0}, {"date": "2025-05-08", "close": 15.125, "volume": 12014.0}, {"date": "2025-05-09", "close": 15.17, "volume": 1907.0}, {"date": "2025-05-12", "close": 15.2, "volume": 17901.0}, {"date": "2025-05-13", "close": 15.2, "volume": 4519.0}, {"date": "2025-05-14", "close": 15.1876, "volume": 6863.0}, {"date": "2025-05-15", "close": 15.015, "volume": 47716.0}, {"date": "2025-05-16", "close": 14.99, "volume": 47860.0}, {"date": "2025-05-19", "close": 14.97, "volume": 18590.0}, {"date": "2025-05-20", "close": 14.96, "volume": 15693.0}, {"date": "2025-05-21", "close": 14.98, "volume": 22728.0}, {"date": "2025-05-22", "close": 14.95, "volume": 28909.0}, {"date": "2025-05-23", "close": 15.0, "volume": 42392.0}, {"date": "2025-05-27", "close": 15.0, "volume": 28368.0}, {"date": "2025-05-28", "close": 15.014, "volume": 7556.0}, {"date": "2025-05-29", "close": 15.0, "volume": 21186.0}, {"date": "2025-05-30", "close": 14.97, "volume": 299088.0}, {"date": "2025-06-02", "close": 14.92, "volume": 58853.0}, {"date": "2025-06-03", "close": 14.7, "volume": 43470.0}, {"date": "2025-06-04", "close": 14.73, "volume": 10803.0}, {"date": "2025-06-05", "close": 14.69, "volume": 30917.0}, {"date": "2025-06-06", "close": 14.72, "volume": 47114.0}, {"date": "2025-06-09", "close": 14.7, "volume": 31625.0}, {"date": "2025-06-10", "close": 14.77, "volume": 18816.0}, {"date": "2025-06-11", "close": 14.72, "volume": 18495.0}, {"date": "2025-06-12", "close": 14.78, "volume": 40885.0}, {"date": "2025-06-13", "close": 14.63, "volume": 19003.0}, {"date": "2025-06-16", "close": 14.67, "volume": 11265.0}, {"date": "2025-06-17", "close": 14.67, "volume": 29971.0}, {"date": "2025-06-18", "close": 14.65, "volume": 11103.0}, {"date": "2025-06-20", "close": 14.6593, "volume": 13659.0}, {"date": "2025-06-23", "close": 14.63, "volume": 22903.0}, {"date": "2025-06-24", "close": 14.685, "volume": 28305.0}, {"date": "2025-06-25", "close": 14.6695, "volume": 22082.0}, {"date": "2025-06-26", "close": 14.64, "volume": 34928.0}, {"date": "2025-06-27", "close": 14.64, "volume": 34384.0}, {"date": "2025-06-30", "close": 14.55, "volume": 48737.0}, {"date": "2025-07-01", "close": 14.56, "volume": 25288.0}, {"date": "2025-07-02", "close": 14.54, "volume": 101449.0}, {"date": "2025-07-03", "close": 14.61, "volume": 19732.0}, {"date": "2025-07-07", "close": 14.78, "volume": 108032.0}, {"date": "2025-07-08", "close": 14.68, "volume": 25562.0}, {"date": "2025-07-09", "close": 14.69, "volume": 38966.0}, {"date": "2025-07-10", "close": 14.71, "volume": 12783.0}, {"date": "2025-07-11", "close": 14.68, "volume": 18935.0}, {"date": "2025-07-14", "close": 14.54, "volume": 48048.0}, {"date": "2025-07-15", "close": 14.44, "volume": 17463.0}, {"date": "2025-07-16", "close": 14.4267, "volume": 8194.0}, {"date": "2025-07-17", "close": 14.46, "volume": 30300.0}, {"date": "2025-07-18", "close": 14.516, "volume": 27555.0}, {"date": "2025-07-21", "close": 14.47, "volume": 9119.0}, {"date": "2025-07-22", "close": 14.49, "volume": 14728.0}, {"date": "2025-07-23", "close": 14.57, "volume": 46668.0}, {"date": "2025-07-24", "close": 14.58, "volume": 22607.0}, {"date": "2025-07-25", "close": 14.59, "volume": 27158.0}, {"date": "2025-07-28", "close": 14.61, "volume": 29877.0}, {"date": "2025-07-29", "close": 14.585, "volume": 40314.0}, {"date": "2025-07-30", "close": 14.68, "volume": 91507.0}, {"date": "2025-07-31", "close": 14.7, "volume": 63331.0}, {"date": "2025-08-01", "close": 14.69, "volume": 27645.0}, {"date": "2025-08-04", "close": 14.7001, "volume": 10223.0}, {"date": "2025-08-05", "close": 14.69, "volume": 9710.0}, {"date": "2025-08-06", "close": 14.68, "volume": 6816.0}, {"date": "2025-08-07", "close": 14.7, "volume": 10910.0}, {"date": "2025-08-08", "close": 14.68, "volume": 15161.0}, {"date": "2025-08-11", "close": 14.7, "volume": 16641.0}, {"date": "2025-08-12", "close": 14.71, "volume": 5523.0}, {"date": "2025-08-13", "close": 14.75, "volume": 56386.0}, {"date": "2025-08-14", "close": 14.77, "volume": 48915.0}, {"date": "2025-08-15", "close": 14.7, "volume": 34545.0}, {"date": "2025-08-18", "close": 14.69, "volume": 9464.0}, {"date": "2025-08-19", "close": 14.67, "volume": 15628.0}, {"date": "2025-08-20", "close": 14.65, "volume": 10797.0}, {"date": "2025-08-21", "close": 14.68, "volume": 30539.0}, {"date": "2025-08-22", "close": 14.685, "volume": 19151.0}, {"date": "2025-08-25", "close": 14.73, "volume": 10054.0}, {"date": "2025-08-26", "close": 14.735, "volume": 8757.0}, {"date": "2025-08-27", "close": 14.72, "volume": 4762.0}, {"date": "2025-08-28", "close": 14.795, "volume": 28411.0}, {"date": "2025-08-29", "close": 14.825, "volume": 15925.0}, {"date": "2025-09-02", "close": 14.79, "volume": 16759.0}, {"date": "2025-09-03", "close": 14.78, "volume": 8058.0}, {"date": "2025-09-04", "close": 14.78, "volume": 16563.0}, {"date": "2025-09-05", "close": 14.8001, "volume": 13497.0}, {"date": "2025-09-08", "close": 14.81, "volume": 11770.0}, {"date": "2025-09-09", "close": 14.8, "volume": 4323.0}, {"date": "2025-09-10", "close": 14.815, "volume": 18325.0}, {"date": "2025-09-11", "close": 14.77, "volume": 19650.0}, {"date": "2025-09-12", "close": 14.8087, "volume": 20339.0}, {"date": "2025-09-15", "close": 14.7, "volume": 16737.0}, {"date": "2025-09-16", "close": 14.705, "volume": 4353.0}, {"date": "2025-09-17", "close": 14.68, "volume": 19613.0}, {"date": "2025-09-18", "close": 14.65, "volume": 12935.0}, {"date": "2025-09-19", "close": 14.66, "volume": 12454.0}, {"date": "2025-09-22", "close": 14.71, "volume": 6528.0}, {"date": "2025-09-23", "close": 14.72, "volume": 4142.0}, {"date": "2025-09-24", "close": 14.7, "volume": 10723.0}, {"date": "2025-09-25", "close": 14.71, "volume": 17300.0}, {"date": "2025-09-26", "close": 14.655, "volume": 60876.0}, {"date": "2025-09-29", "close": 14.6871, "volume": 18046.0}, {"date": "2025-09-30", "close": 14.72, "volume": 264285.0}, {"date": "2025-10-01", "close": 14.722, "volume": 67374.0}, {"date": "2025-10-02", "close": 14.83, "volume": 50934.0}, {"date": "2025-10-03", "close": 14.89, "volume": 42705.0}, {"date": "2025-10-06", "close": 14.7759, "volume": 28872.0}, {"date": "2025-10-07", "close": 14.8, "volume": 26696.0}, {"date": "2025-10-08", "close": 14.81, "volume": 227361.0}, {"date": "2025-10-09", "close": 14.86, "volume": 15113.0}, {"date": "2025-10-10", "close": 14.8085, "volume": 34044.0}, {"date": "2025-10-13", "close": 14.83, "volume": 9545.0}, {"date": "2025-10-14", "close": 14.83, "volume": 3537.0}, {"date": "2025-10-15", "close": 14.68, "volume": 5952.0}, {"date": "2025-10-16", "close": 14.7609, "volume": 23609.0}, {"date": "2025-10-17", "close": 14.74, "volume": 17821.0}, {"date": "2025-10-20", "close": 14.69, "volume": 10101.0}, {"date": "2025-10-21", "close": 14.71, "volume": 14229.0}, {"date": "2025-10-22", "close": 14.65, "volume": 8553.0}, {"date": "2025-10-23", "close": 14.67, "volume": 27612.0}, {"date": "2025-10-24", "close": 14.71, "volume": 2293.0}, {"date": "2025-10-27", "close": 14.7099, "volume": 37776.0}, {"date": "2025-10-28", "close": 14.84, "volume": 70955.0}, {"date": "2025-10-29", "close": 14.84, "volume": 109579.0}, {"date": "2025-10-30", "close": 14.85, "volume": 35888.0}, {"date": "2025-10-31", "close": 14.8, "volume": 12095.0}, {"date": "2025-11-03", "close": 14.82, "volume": 16792.0}, {"date": "2025-11-04", "close": 14.74, "volume": 76877.0}, {"date": "2025-11-05", "close": 14.77, "volume": 20535.0}, {"date": "2025-11-06", "close": 14.72, "volume": 18823.0}, {"date": "2025-11-07", "close": 14.7, "volume": 21273.0}, {"date": "2025-11-10", "close": 14.7, "volume": 11735.0}, {"date": "2025-11-11", "close": 14.69, "volume": 9049.0}, {"date": "2025-11-12", "close": 14.69, "volume": 17767.0}, {"date": "2025-11-13", "close": 14.6, "volume": 34321.0}, {"date": "2025-11-14", "close": 14.53, "volume": 13879.0}, {"date": "2025-11-17", "close": 14.44, "volume": 22683.0}, {"date": "2025-11-18", "close": 14.475, "volume": 51755.0}, {"date": "2025-11-19", "close": 14.36, "volume": 23984.0}, {"date": "2025-11-20", "close": 14.28, "volume": 27327.0}, {"date": "2025-11-21", "close": 14.31, "volume": 27987.0}, {"date": "2025-11-24", "close": 14.42, "volume": 15369.0}, {"date": "2025-11-25", "close": 14.47, "volume": 14744.0}, {"date": "2025-11-26", "close": 14.45, "volume": 9941.0}, {"date": "2025-11-28", "close": 14.5056, "volume": 12980.0}, {"date": "2025-12-01", "close": 14.4399, "volume": 25212.0}, {"date": "2025-12-02", "close": 14.4, "volume": 14174.0}, {"date": "2025-12-03", "close": 14.53, "volume": 5024.0}, {"date": "2025-12-04", "close": 14.52, "volume": 38724.0}, {"date": "2025-12-05", "close": 14.61, "volume": 17018.0}, {"date": "2025-12-08", "close": 14.5001, "volume": 13894.0}, {"date": "2025-12-09", "close": 14.4915, "volume": 16891.0}, {"date": "2025-12-10", "close": 14.64, "volume": 43363.0}, {"date": "2025-12-11", "close": 14.65, "volume": 40056.0}, {"date": "2025-12-12", "close": 14.75, "volume": 27561.0}, {"date": "2025-12-15", "close": 14.48, "volume": 19911.0}, {"date": "2025-12-16", "close": 14.54, "volume": 36310.0}, {"date": "2025-12-17", "close": 14.53, "volume": 6675.0}, {"date": "2025-12-18", "close": 14.45, "volume": 34055.0}, {"date": "2025-12-19", "close": 14.45, "volume": 7264.0}, {"date": "2025-12-22", "close": 14.45, "volume": 26140.0}, {"date": "2025-12-23", "close": 14.45, "volume": 33886.0}, {"date": "2025-12-24", "close": 14.4399, "volume": 1108.0}, {"date": "2025-12-26", "close": 14.4, "volume": 2365.0}, {"date": "2025-12-29", "close": 14.3485, "volume": 22890.0}, {"date": "2025-12-30", "close": 14.35, "volume": 10668.0}, {"date": "2025-12-31", "close": 14.36, "volume": 5702.0}, {"date": "2026-01-02", "close": 14.42, "volume": 9736.0}, {"date": "2026-01-05", "close": 14.3831, "volume": 9355.0}, {"date": "2026-01-06", "close": 14.3833, "volume": 5895.0}, {"date": "2026-01-07", "close": 14.4, "volume": 2992.0}, {"date": "2026-01-08", "close": 14.394, "volume": 7977.0}, {"date": "2026-01-09", "close": 14.58, "volume": 48186.0}, {"date": "2026-01-12", "close": 14.62, "volume": 17418.0}, {"date": "2026-01-13", "close": 14.6395, "volume": 8298.0}, {"date": "2026-01-14", "close": 14.649, "volume": 11972.0}, {"date": "2026-01-15", "close": 14.55, "volume": 8809.0}, {"date": "2026-01-16", "close": 14.56, "volume": 1988.0}, {"date": "2026-01-20", "close": 14.47, "volume": 7490.0}, {"date": "2026-01-21", "close": 14.52, "volume": 5257.0}, {"date": "2026-01-22", "close": 14.55, "volume": 12171.0}, {"date": "2026-01-23", "close": 14.55, "volume": 4536.0}, {"date": "2026-01-26", "close": 14.534, "volume": 4813.0}, {"date": "2026-01-27", "close": 14.589, "volume": 4325.0}, {"date": "2026-01-28", "close": 14.504, "volume": 13355.0}, {"date": "2026-01-29", "close": 14.52, "volume": 13957.0}, {"date": "2026-01-30", "close": 14.49, "volume": 10600.0}, {"date": "2026-02-02", "close": 14.53, "volume": 11869.0}, {"date": "2026-02-03", "close": 14.45, "volume": 34264.0}, {"date": "2026-02-04", "close": 14.51, "volume": 11720.0}, {"date": "2026-02-05", "close": 14.36, "volume": 43681.0}, {"date": "2026-02-06", "close": 14.44, "volume": 43271.0}, {"date": "2026-02-09", "close": 14.41, "volume": 10606.0}, {"date": "2026-02-10", "close": 14.43, "volume": 8366.0}, {"date": "2026-02-11", "close": 14.37, "volume": 13154.0}, {"date": "2026-02-12", "close": 14.52, "volume": 16031.0}, {"date": "2026-02-13", "close": 14.38, "volume": 8378.0}, {"date": "2026-02-17", "close": 14.4, "volume": 12039.0}, {"date": "2026-02-18", "close": 14.38, "volume": 6049.0}, {"date": "2026-02-19", "close": 14.38, "volume": 4827.0}, {"date": "2026-02-20", "close": 14.38, "volume": 5683.0}, {"date": "2026-02-23", "close": 14.393, "volume": 13980.0}, {"date": "2026-02-24", "close": 14.36, "volume": 3924.0}, {"date": "2026-02-25", "close": 14.3847, "volume": 3656.0}, {"date": "2026-02-26", "close": 14.395, "volume": 10338.0}, {"date": "2026-02-27", "close": 14.361, "volume": 15419.0}, {"date": "2026-03-02", "close": 14.3972, "volume": 9182.0}, {"date": "2026-03-03", "close": 14.375, "volume": 6467.0}, {"date": "2026-03-04", "close": 14.38, "volume": 10224.0}, {"date": "2026-03-05", "close": 14.32, "volume": 12619.0}, {"date": "2026-03-06", "close": 14.27, "volume": 44439.0}, {"date": "2026-03-09", "close": 14.39, "volume": 19090.0}, {"date": "2026-03-10", "close": 14.32, "volume": 13004.0}, {"date": "2026-03-11", "close": 14.35, "volume": 2575.0}, {"date": "2026-03-12", "close": 14.47, "volume": 53893.0}, {"date": "2026-03-13", "close": 14.68, "volume": 55953.0}, {"date": "2026-03-16", "close": 14.85, "volume": 68402.0}, {"date": "2026-03-17", "close": 14.785, "volume": 26581.0}, {"date": "2026-03-18", "close": 14.67, "volume": 18912.0}, {"date": "2026-03-19", "close": 14.625, "volume": 10164.0}, {"date": "2026-03-20", "close": 14.535, "volume": 11273.0}, {"date": "2026-03-23", "close": 14.44, "volume": 4087.0}, {"date": "2026-03-24", "close": 14.54, "volume": 3206.0}, {"date": "2026-03-25", "close": 14.55, "volume": 7814.0}, {"date": "2026-03-26", "close": 15.07, "volume": 6667.0}, {"date": "2026-03-27", "close": 14.58, "volume": 2856.0}, {"date": "2026-03-30", "close": 14.48, "volume": 13822.0}, {"date": "2026-03-31", "close": 14.55, "volume": 14927.0}, {"date": "2026-04-01", "close": 14.67, "volume": 6331.0}, {"date": "2026-04-02", "close": 14.7, "volume": 7836.0}, {"date": "2026-04-06", "close": 14.6, "volume": 10121.0}, {"date": "2026-04-07", "close": 14.62, "volume": 8963.0}, {"date": "2026-04-08", "close": 14.7799, "volume": 9550.0}, {"date": "2026-04-09", "close": 14.66, "volume": 20341.0}, {"date": "2026-04-10", "close": 14.686, "volume": 13427.0}, {"date": "2026-04-13", "close": 14.67, "volume": 5517.0}, {"date": "2026-04-14", "close": 14.69, "volume": 18916.0}, {"date": "2026-04-15", "close": 14.59, "volume": 9064.0}, {"date": "2026-04-16", "close": 14.59, "volume": 4375.0}, {"date": "2026-04-17", "close": 14.62, "volume": 8568.0}, {"date": "2026-04-20", "close": 14.62, "volume": 8032.0}, {"date": "2026-04-21", "close": 14.525, "volume": 19353.0}, {"date": "2026-04-22", "close": 14.51, "volume": 5004.0}, {"date": "2026-04-23", "close": 14.62, "volume": 14627.0}, {"date": "2026-04-24", "close": 14.53, "volume": 5495.0}, {"date": "2026-04-27", "close": 14.52, "volume": 5346.0}, {"date": "2026-04-28", "close": 14.55, "volume": 3108.0}, {"date": "2026-04-29", "close": 14.56, "volume": 6393.0}, {"date": "2026-04-30", "close": 14.6, "volume": 19602.0}, {"date": "2026-05-01", "close": 14.57, "volume": 18296.0}, {"date": "2026-05-04", "close": 14.565, "volume": 11369.0}, {"date": "2026-05-05", "close": 14.6199, "volume": 5696.0}, {"date": "2026-05-06", "close": 14.68, "volume": 10967.0}, {"date": "2026-05-07", "close": 14.625, "volume": 6450.0}, {"date": "2026-05-08", "close": 14.6, "volume": 15188.0}, {"date": "2026-05-11", "close": 14.63, "volume": 28900.0}, {"date": "2026-05-12", "close": 14.63, "volume": 6226.0}, {"date": "2026-05-13", "close": 14.67, "volume": 13013.0}, {"date": "2026-05-14", "close": 14.685, "volume": 16102.0}, {"date": "2026-05-15", "close": 14.64, "volume": 7327.0}, {"date": "2026-05-18", "close": 14.58, "volume": 9473.0}, {"date": "2026-05-19", "close": 14.55, "volume": 19832.0}, {"date": "2026-05-20", "close": 14.61, "volume": 8771.0}, {"date": "2026-05-21", "close": 14.61, "volume": 3909.0}, {"date": "2026-05-22", "close": 14.585, "volume": 16946.0}, {"date": "2026-05-26", "close": 14.57, "volume": 4186.0}, {"date": "2026-05-27", "close": 14.6, "volume": 11442.0}, {"date": "2026-05-28", "close": 14.59, "volume": 6674.0}, {"date": "2026-05-29", "close": 14.6, "volume": 12166.0}, {"date": "2026-06-01", "close": 14.5933, "volume": 14108.0}, {"date": "2026-06-02", "close": 14.6, "volume": 6027.0}, {"date": "2026-06-03", "close": 14.59, "volume": 2657.0}, {"date": "2026-06-04", "close": 14.65, "volume": 2445.0}, {"date": "2026-06-05", "close": 14.635, "volume": 20772.0}, {"date": "2026-06-08", "close": 14.63, "volume": 11021.0}, {"date": "2026-06-09", "close": 14.61, "volume": 3564.0}, {"date": "2026-06-10", "close": 14.6299, "volume": 9169.0}, {"date": "2026-06-11", "close": 14.6203, "volume": 15847.0}, {"date": "2026-06-12", "close": 14.677, "volume": 8397.0}, {"date": "2026-06-15", "close": 14.606, "volume": 4969.0}, {"date": "2026-06-16", "close": 14.53, "volume": 12029.0}, {"date": "2026-06-17", "close": 14.55, "volume": 9893.0}, {"date": "2026-06-18", "close": 14.575, "volume": 7663.0}, {"date": "2026-06-22", "close": 14.5958, "volume": 5882.0}, {"date": "2026-06-23", "close": 14.555, "volume": 11629.0}, {"date": "2026-06-24", "close": 14.59, "volume": 5756.0}, {"date": "2026-06-25", "close": 14.615, "volume": 8226.0}, {"date": "2026-06-26", "close": 14.62, "volume": 19720.0}, {"date": "2026-06-29", "close": 14.62, "volume": 31685.0}, {"date": "2026-06-30", "close": 14.62, "volume": 19544.0}, {"date": "2026-07-01", "close": 14.64, "volume": 5614.0}, {"date": "2026-07-02", "close": 14.62, "volume": 3936.0}, {"date": "2026-07-06", "close": 14.58, "volume": 10633.0}, {"date": "2026-07-07", "close": 14.6199, "volume": 8921.0}, {"date": "2026-07-08", "close": 14.565, "volume": 5147.0}, {"date": "2026-07-09", "close": 14.57, "volume": 9062.0}, {"date": "2026-07-10", "close": 14.61, "volume": 7621.0}, {"date": "2026-07-13", "close": 14.6, "volume": 14876.0}, {"date": "2026-07-14", "close": 14.59, "volume": 16003.0}, {"date": "2026-07-15", "close": 14.5201, "volume": 11646.0}, {"date": "2026-07-16", "close": 14.55, "volume": 10899.0}, {"date": "2026-07-17", "close": 14.55, "volume": 15440.0}, {"date": "2026-07-20", "close": 14.56, "volume": 12508.0}, {"date": "2026-07-21", "close": 14.56, "volume": 20630.0}, {"date": "2026-07-22", "close": 14.55, "volume": 3017.0}, {"date": "2026-07-23", "close": 14.53, "volume": 18068.0}, {"date": "2026-07-24", "close": 14.51, "volume": 4351.0}, {"date": "2026-07-27", "close": 14.55, "volume": 11645.0}, {"date": "2026-07-28", "close": 14.58, "volume": 3257.0}, {"date": "2026-07-29", "close": 14.6, "volume": 2929.0}, {"date": "2026-07-30", "close": 14.55, "volume": 3540.0}, {"date": "2026-07-31", "close": 14.55, "volume": 3707.0}, {"date": "2026-08-03", "close": 14.52, "volume": 6165.0}, {"date": "2026-08-04", "close": 14.6, "volume": 8855.0}, {"date": "2026-08-05", "close": 14.56, "volume": 6460.0}, {"date": "2026-08-06", "close": 14.55, "volume": 19251.0}, {"date": "2026-08-07", "close": 14.58, "volume": 13690.0}, {"date": "2026-08-10", "close": 14.57, "volume": 12053.0}, {"date": "2026-08-11", "close": 14.56, "volume": 1543.0}, {"date": "2026-08-12", "close": 14.6, "volume": 13795.0}, {"date": "2026-08-13", "close": 14.605, "volume": 16223.0}, {"date": "2026-08-14", "close": 14.54, "volume": 6587.0}, {"date": "2026-08-17", "close": 14.56, "volume": 3133.0}, {"date": "2026-08-18", "close": 14.5105, "volume": 7270.0}, {"date": "2026-08-19", "close": 14.5201, "volume": 7217.0}, {"date": "2026-08-20", "close": 14.49, "volume": 10958.0}, {"date": "2026-08-21", "close": 14.465, "volume": 6088.0}, {"date": "2026-08-24", "close": 14.5, "volume": 1796.0}, {"date": "2026-08-25", "close": 14.51, "volume": 4919.0}, {"date": "2026-08-26", "close": 14.54, "volume": 1991.0}, {"date": "2026-08-27", "close": 14.49, "volume": 6637.0}, {"date": "2026-08-28", "close": 14.51, "volume": 8642.0}, {"date": "2026-08-31", "close": 14.515, "volume": 11347.0}, {"date": "2026-09-01", "close": 14.511, "volume": 9915.0}, {"date": "2026-09-02", "close": 14.5, "volume": 10935.0}, {"date": "2026-09-03", "close": 14.5, "volume": 5352.0}, {"date": "2026-09-04", "close": 14.53, "volume": 4567.0}, {"date": "2026-09-08", "close": 14.52, "volume": 9160.0}, {"date": "2026-09-09", "close": 14.49, "volume": 5315.0}, {"date": "2026-09-10", "close": 14.5078, "volume": 2371.0}, {"date": "2026-09-11", "close": 14.4699, "volume": 5644.0}, {"date": "2026-09-14", "close": 14.47, "volume": 5027.0}, {"date": "2026-09-15", "close": 14.23, "volume": 35848.0}, {"date": "2026-09-16", "close": 14.28, "volume": 1663.0}, {"date": "2026-09-17", "close": 14.3748, "volume": 6536.0}, {"date": "2026-09-18", "close": 14.35, "volume": 2127.0}, {"date": "2026-09-21", "close": 14.26, "volume": 15455.0}, {"date": "2026-09-22", "close": 14.255, "volume": 6894.0}, {"date": "2026-09-23", "close": 14.305, "volume": 16806.0}, {"date": "2026-09-24", "close": 14.33, "volume": 1266.0}, {"date": "2026-09-25", "close": 14.28, "volume": 11196.0}, {"date": "2026-09-28", "close": 14.28, "volume": 26242.0}, {"date": "2026-09-29", "close": 14.36, "volume": 6570.0}, {"date": "2026-09-30", "close": 14.33, "volume": 6833.0}, {"date": "2026-10-01", "close": 14.36, "volume": 1716.0}, {"date": "2026-10-02", "close": 14.31, "volume": 14394.0}, {"date": "2026-10-05", "close": 14.3067, "volume": 12385.0}, {"date": "2026-10-06", "close": 14.3, "volume": 7032.0}, {"date": "2026-10-07", "close": 14.2, "volume": 4470.0}, {"date": "2026-10-08", "close": 14.18, "volume": 9050.0}], "refreshing": true}